Rivaldi_Prediction/data/featuSGD/US1924461023_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
411,2000-02-04,2.015625,2.0364580154418945,1.9401040077209477,2.0364580154418945,1099200.0,0.037533681839223565,8.250125886930604,-1.1428496690994165,54.01458829661757,46.142115432808836,-0.16005252900822176,-0.14224473121156334,0.11384980088428032,0.18513551712142862,17.20807487358624,0.09635400772094682,-0.10163175789157286,0.14980474710464486,-0.07328568438818328,0.37289517859747323,0.03825953135823079,0.26134996285105894,0.05766869770111027,95.95965761126894,53.02345461855734,0.11154521574641416,2,-0.19531250000000044,0.08463549613952637,0.08463549613952637,0.14973950386047363,0.31770801544189453,4,0.30620178695797007,1.9713992749112046,1.9427080154418943,1.2000073242634495,1.9166669845581052,1.2178228591629745,1.8333330154418943,0.30620178695797007
412,2000-02-07,2.2630209922790527,2.2708330154418945,2.0130209922790527,2.0130209922790527,5011200.0,0.12273909694464624,-1.0624961853027344,-12.00018310826276,69.32623031291554,48.5974035761609,-0.37914181145571746,-0.3854037303691751,-0.13354619139477242,-0.06226047515762412,16.83221122071133,0.2578120231628418,-0.07235742811875445,0.38196634054183964,0.09876195240535068,0.6651707286783288,0.24036414647359505,0.5235685346100842,-0.7421879768371584,98.86370572176847,49.21399775570205,0.1416021940682446,2,-0.3671879768371582,-0.16276049613952637,-0.16276049613952637,-0.0976564884185791,-0.16145801544189453,0,0.12773280678750232,8.250125886930604,2.015625,1.9713992749112046,1.9427080154418943,1.2000073242634495,1.9166669845581052,0.12773280678750232
413,2000-02-08,2.5755209922790527,2.679687976837158,2.338541984558105,2.462239980697632,10214400.0,0.13808974864403978,1.1214558571808788,0.4531240463256836,72.62658319532824,51.87156173218675,-0.6492858396888468,-0.6875182022464692,-0.4460461913947724,-0.3747604751576241,16.948000103539634,0.41666698455810547,-0.016483518210357095,0.6654949903488159,0.2466657669037149,1.0843242137939169,0.4560803786262655,0.8749096020713663,-1.0396879768371585,87.53890988991432,35.216211021270794,0.20941461172255044,2,-0.47526049613952637,-0.47526049613952637,-0.47526049613952637,-0.4101564884185791,-0.5338540077209477,1,-0.007836043411360016,-1.0624961853027344,2.2630209922790527,8.250125886930604,2.015625,1.9713992749112046,1.9427080154418943,-0.007836043411360016
414,2000-02-09,2.5481770038604736,2.625,2.416666984558105,2.625,3787200.0,-0.010616876546745813,4.423714926804452,-0.6781630483967714,74.15185085815486,54.785306415296525,-0.5807473575229101,-0.6482901647787858,-0.4187022029761933,-0.347416486739045,17.070046361474297,0.20833301544189498,0.026224392617210768,0.6095051527023316,0.10274980985665749,1.1162604955480058,0.35612748127949434,0.8628828241251687,-0.9665897899627689,84.26785519731172,27.360890583854186,0.25337767142283707,2,-0.44791650772094727,-0.44791650772094727,-0.44791650772094727,-0.3828125,-0.20442700386047363,2,0.07307106054934076,1.1214558571808788,2.5755209922790527,-1.0624961853027344,2.2630209922790527,8.250125886930604,2.015625,0.07307106054934076
415,2000-02-10,2.578125,2.597656011581421,2.417968988418579,2.5208330154418945,2452800.0,0.011752714232235562,2.7297259846883986,-0.7457660783504386,77.51235207151909,58.376418695395955,-0.562932575211442,-0.6578182049054977,-0.4486501991157197,-0.3773644828785714,17.19868815084143,0.1796870231628418,0.05418672044874384,0.605078148841858,0.024196122537742948,1.185960175145973,0.31463713568980056,0.8955191619939153,-0.9526137555847172,86.26755296514551,22.700419565218297,0.2904410131520575,2,-0.47786450386047363,-0.47786450386047363,-0.47786450386047363,-0.41276049613952637,-0.2109370231628418,3,-0.007070645419034127,4.423714926804452,2.5481770038604736,1.1214558571808788,2.5755209922790527,-1.0624961853027344,2.2630209922790527,-0.007070645419034127
416,2000-02-11,2.7083330154418945,2.744791984558105,2.4739580154418945,2.5794270038604736,9974400.0,0.05050492720170463,1.6838635292394384,2.2499833541406575,77.6595617156771,63.41717608914967,-0.6272371411900997,-0.7683509121240477,-0.5788582145576142,-0.5075724983204659,17.495908417885893,0.2708339691162105,0.09195715668444304,0.6977861642837526,0.03049503288272426,1.3650772956847812,0.36414059858323844,1.0314317299842668,-1.0406547017297367,95.01770779370996,29.066609936845524,0.3336455657005143,2,-0.544270515441895,-0.575520515441895,-0.6080725193023682,-0.5429685115814209,-0.22135400772094682,4,-0.07692296857663294,2.7297259846883986,2.578125,4.423714926804452,2.5481770038604736,1.1214558571808788,2.5755209922790527,-0.07692296857663294
417,2000-02-14,2.6901040077209477,2.8098959922790527,2.5833330154418945,2.807291984558105,5020800.0,-0.006730711333138073,2.702130643634366,-0.9090962896104956,76.16278079472659,66.86627889835442,-0.48394499861902984,-0.7251554673287675,-0.5606292068366674,-0.4893434905995191,17.876651421959284,0.2265629768371582,0.12687571594578761,0.6401040554046635,-0.09025181691879336,1.3704599277281204,0.27492611924293486,1.005281991566392,-0.957798873758033,74.58555934693048,8.821531973002195,0.36517793616172844,2,-0.36328101158142134,-0.5247395038604741,-0.5898435115814213,-0.5247395038604741,-0.11002612113952681,0,-0.13262349383335148,1.6838635292394384,2.7083330154418945,2.7297259846883986,2.578125,4.423714926804452,2.5481770038604736,-0.13262349383335148
418,2000-02-15,2.6588540077209477,2.729166984558105,2.5833330154418945,2.729166984558105,1272000.0,-0.01161665121880362,3.148138101277022,0.6000016275975409,74.25496703799077,69.46171202769195,-0.3612717928161282,-0.6514166552783962,-0.5293792068366674,-0.4580934905995191,18.277970251080944,0.1458339691162105,0.1708540521634916,0.5606770038604743,-0.19774565575351444,1.3190996634744632,0.1814656740534799,0.9398883336674686,-0.8403416050927419,61.58930760639842,-5.742666156792922,0.37921132980699446,2,-0.33203101158142134,-0.4934895038604741,-0.5585935115814213,-0.4934895038604741,0.04427099227905229,1,-0.20959820631952442,2.702130643634366,2.6901040077209477,1.6838635292394384,2.7083330154418945,2.7297259846883986,2.578125,-0.20959820631952442
419,2000-02-16,2.5833330154418945,2.666666984558105,2.5833330154418945,2.640625,1708800.0,-0.02840358743268734,-1.9090969621306544,0.8148138101277085,70.85307453663194,71.8402209799513,-0.20253836067885223,-0.5445403842532657,-0.4538582145576142,-0.3825724983204659,18.700976848403823,0.0833339691162105,0.2632487949116631,0.4475258111953737,-0.3294793307964796,1.224530953187227,0.05902324019944727,0.8360283821913004,-0.685509925641621,42.192557643255725,-26.031474200826835,0.3885025709959266,2,-0.20833301544189453,-0.4179685115814209,-0.48307251930236816,-0.4179685115814209,0.19010496139526367,2,-0.20967719904711324,3.148138101277022,2.6588540077209477,2.702130643634366,2.6901040077209477,1.6838635292394384,2.7083330154418945,-0.20967719904711324
420,2000-02-17,2.5598959922790527,2.65625,2.5,2.604166984558105,5707200.0,-0.009072397179437086,1.1052699208146612,0.7727257594673248,71.07763464992195,73.73611501920735,-0.09202364100900473,-0.48365231238369244,-0.4304211913947724,-0.3591354751576241,18.967536687725236,0.15625,0.32514491526188216,0.38457053899765015,-0.3943909716283418,1.163532049623642,-0.004910216315345828,0.7740512943106461,-0.5891070702804768,25.581500980109666,-44.02938188873924,0.38948075531299603,2,-0.1484375,-0.3945314884185791,-0.45963549613952637,-0.3945314884185791,0.3046870231628418,3,-0.0844354586791708,-1.9090969621306544,2.5833330154418945,3.148138101277022,2.6588540077209477,2.702130643634366,2.6901040077209477,-0.0844354586791708
421,2000-02-18,2.4088540077209477,2.5598959922790527,2.4075520038604736,2.5598959922790527,2476800.0,-0.05900317239984176,1.0172402906951048,3.4117596372370804,78.1358878348453,74.71496585497731,0.1348441417927826,-0.29243127700912686,-0.2793792068366674,-0.2080934905995191,19.059320577575924,0.1523439884185791,0.3725120825845325,0.1985025048255924,-0.5546141188589622,0.9516191285101472,-0.1780558070166851,0.5750608166678699,-0.3709365200999337,0.32360465123180504,-73.91760988098251,0.3765583118422774,2,0.1653649806976314,-0.24348950386047408,-0.30859351158142134,-0.24348950386047408,0.5026040077209468,4,-0.01729703450281339,1.1052699208146612,2.5598959922790527,-1.9090969621306544,2.5833330154418945,3.148138101277022,2.6588540077209477,-0.01729703450281339
422,2000-02-22,2.397135019302368,2.4401040077209477,2.3125,2.40625,2496000.0,-0.004864964161803709,2.322026323711486,0.06034733140125918,72.71772008623822,74.72509217618953,0.18728260680767272,-0.24864598217250933,-0.26766021841808785,-0.19637450218093955,18.97230120649487,0.1276040077209477,0.42553119391888483,0.1583330154418947,-0.5767615999526909,0.8934276308364804,-0.20921429225539834,0.5258803231391875,-0.2974592513087111,20.312389135445322,-54.37714477310093,0.3675473076972929,2,0.1640629768371582,-0.23177051544189453,-0.2968745231628418,-0.23177051544189453,0.35286498069763184,1,0.03747973630818957,1.0172402906951048,2.4088540077209477,1.1052699208146612,2.5598959922790527,-1.9090969621306544,2.5833330154418945,0.03747973630818957
423,2000-02-23,2.3736979961395264,2.4036459922790527,2.371093988418579,2.3958330154418945,2913600.0,-0.009777097649536048,-1.3810088503291624,2.4284219612356464,69.3495028795216,74.19149795634138,0.20012571713758476,-0.19554779066886763,-0.24422319525524605,-0.17293747901809775,18.880579200471033,0.03255200386047363,0.46962006645667254,0.10970069169998187,-0.606438359113779,0.8258397425137427,-0.24836883370689833,0.4677702171068623,-0.2172046102030376,17.279418694513055,-54.594599476606476,0.35806952540688036,2,0.1875,-0.20833349227905273,-0.2734375,-0.20833349227905273,0.11067700386047363,2,0.0869444599850282,2.322026323711486,2.397135019302368,1.0172402906951048,2.4088540077209477,1.1052699208146612,2.5598959922790527,0.0869444599850282
424,2000-02-24,2.2708330154418945,2.390625,2.2708330154418945,2.375,2630400.0,-0.04333532777334215,-1.2999990844754503,4.705981193653666,63.04347331608428,72.58384476129308,0.2900098286192021,-0.06656089200606186,-0.14135821455761421,-0.07007249832046591,18.592483860031482,0.11979198455810547,0.46769996998510477,-0.011914288997650235,-0.7067876131183053,0.6829590351230048,-0.35935095105797776,0.3355223730626773,-0.06206742099800078,0.0,-66.45884300490076,0.3474366620603276,2,0.2695314884185791,-0.1054685115814209,-0.17057251930236816,-0.1054685115814209,0.3333339691162105,3,0.19036713911523928,-1.3810088503291624,2.3736979961395264,2.322026323711486,2.397135019302368,1.0172402906951048,2.4088540077209477,0.19036713911523928
425,2000-02-25,2.354166984558105,2.3919270038604736,2.28125,2.291666984558105,2505600.0,0.03669753282144961,-1.6562278272413367,-0.5999981689509004,63.34702675631684,70.99356309914194,0.191728879686758,-0.11994678689460558,-0.2246921836738247,-0.1534064674366764,18.290997019089993,0.1210939884185791,0.4330225673835111,0.0485029816627498,-0.6224628659337479,0.7194688292592475,-0.28697994213549904,0.38398590546099864,-0.09731095828739855,28.82900121905136,-32.49788799875526,0.3354829237982489,2,0.1861975193023686,-0.1888024806976314,-0.25390648841857866,-0.1888024806976314,-0.10416698455810502,4,0.17809738860039004,-1.2999990844754503,2.2708330154418945,-1.3810088503291624,2.3736979961395264,2.322026323711486,2.397135019302368,0.17809738860039004
426,2000-02-28,2.2486979961395264,2.4075520038604736,2.2486979961395264,2.3723959922790527,2054400.0,-0.044800980181266103,-1.5684168325858137,-1.9791679382324219,49.36415881518787,68.01593843474875,0.2516005597200204,0.016410844517134926,-0.11922319525524605,-0.04793747901809775,17.909735027301235,0.15885400772094727,0.3935838436933077,-0.07604150772094709,-0.715471098396677,0.5633880829547828,-0.3957563030588118,0.24367328761691764,0.5611979961395264,0.0,-54.241525225094264,0.3197147953378649,2,0.24023449420928955,-0.08333349227905273,-0.1484375,-0.08333349227905273,0.09765601158142134,0,0.27388516393028084,-1.6562278272413367,2.354166984558105,-1.2999990844754503,2.2708330154418945,-1.3810088503291624,2.3736979961395264,0.27388516393028084
427,2000-02-29,2.273437976837158,2.3177080154418945,2.209635019302368,2.309245109558105,1440000.0,0.011001913436176958,3.0988796354067762,0.2894722132811094,31.98762390876128,63.31956697594547,0.18052505987853884,0.04980689557476037,-0.1439631759528779,-0.07267745971572959,17.431329050427063,0.10807299613952637,0.34421467067761924,-0.08658802509307861,-0.6190630583793646,0.44588700819320737,-0.3528255417362218,0.1796494915500646,0.5252340555191042,32.23723202798618,-17.057412368122655,0.26623751664314305,2,0.1647130250930786,-0.10807347297668457,-0.17317748069763184,-0.10807347297668457,-0.10677099227905318,1,0.2806410577746923,-1.5684168325858137,2.2486979961395264,-1.6562278272413367,2.354166984558105,-1.2999990844754503,2.2708330154418945,0.2806410577746923
428,2000-03-01,2.2552080154418945,2.291666984558105,2.2083330154418945,2.291666984558105,1761600.0,-0.008018675495438665,3.5713837300550177,1.0182040935906145,32.33911403018847,59.04023803078508,0.15139755125627996,0.10673559196850935,-0.12573321455761421,-0.054447498320465915,16.92445454115949,0.0833339691162105,0.2802109803165931,-0.1259117364883422,-0.6008517931142308,0.34902832013754637,-0.36338176480128626,0.11155829182460186,0.5199025363922121,23.529383605497944,-20.4597942397323,0.23747002831294425,3,0.17708349227905273,-0.0898435115814209,-0.15494751930236816,-0.0898435115814209,-0.007812023162841797,2,0.21939970999134362,3.0988796354067762,2.273437976837158,-1.5684168325858137,2.2486979961395264,-1.6562278272413367,2.354166984558105,0.21939970999134362
429,2000-03-02,2.4661459922790527,2.541666984558105,2.3177080154418945,2.34375,9590400.0,0.09353371192050597,-1.5671597738247773,-3.3570886738164156,44.458782955372385,56.0825878425018,-0.08706762336562557,-0.06421863018260332,-0.3366711913947724,-0.2653854751576241,17.278652376588894,0.2864589691162105,0.22207344842620724,0.05755228996276873,-0.3649378225404045,0.480042402465942,-0.15369276628881767,0.26879734621435514,0.27495790737152115,77.34374552966027,37.103737536529366,0.21124505625158657,3,-0.0820314884185791,-0.3007814884185791,-0.36588549613952637,-0.3007814884185791,-0.2890629768371582,3,0.007391698536103775,3.5713837300550177,2.2552080154418945,3.0988796354067762,2.273437976837158,-1.5684168325858137,2.2486979961395264,0.007391698536103775
430,2000-03-03,2.522135019302368,2.604166984558105,2.479166984558105,2.479166984558105,5625600.0,0.022703046453293796,-4.818278668967425,0.3510575301052307,40.05564968305502,51.85145027008066,-0.16648390143253966,-0.07860271544906539,-0.39266021841808785,-0.32137450218093955,17.857675114038628,0.1380209922790523,0.1674025197951341,0.08456996679306039,-0.27872500595450544,0.44786493954062623,-0.09707751958072253,0.2662174531668433,0.18700262729568484,79.27616837966384,44.066397209023975,0.18164748637378292,3,-0.11588501930236816,-0.35677051544189453,-0.4218745231628418,-0.35677051544189453,-0.6393220424652097,4,0.032524811173046286,-1.5671597738247773,2.4661459922790527,3.5713837300550177,2.2552080154418945,3.0988796354067762,2.273437976837158,0.032524811173046286
431,2000-03-06,2.632812976837158,2.6875,2.5625,2.671875,6091200.0,0.04388264572980871,2.5555796683734022,-0.909094944540305,47.21522895301525,49.017840144166996,-0.2704981610927293,-0.14827379694817377,-0.5033381759528779,-0.4320524597157296,18.897646568789057,0.16536498069763184,0.12267824884481682,0.16438852548599225,-0.14948797416835724,0.47826502514034175,0.007450275658817507,0.321326775313167,-0.42447996139526367,88.58706360721514,55.94735336270689,0.15693824982717486,3,-0.18489646911621094,-0.46744847297668457,-0.5325524806976318,-0.46744847297668457,-0.6744799613952639,0,-0.14540074825103522,-4.818278668967425,2.522135019302368,-1.5671597738247773,2.4661459922790527,3.5713837300550177,2.2552080154418945,-0.14540074825103522
432,2000-03-07,2.5520830154418945,2.7161459922790527,2.5520830154418945,2.666666984558105,1708800.0,-0.030663006489829003,-1.8636287973366625,2.933385417302446,45.048319327731065,46.3177086384125,-0.18492415267218298,-0.04719751438255937,-0.4226082145576142,-0.3513224983204659,20.130333022627354,0.1640629768371582,0.07482548473548922,0.06920546293258667,-0.2311778019326436,0.36958872779781693,-0.08098616950002846,0.2193970953652018,-0.334166660308838,67.69224412912773,37.11520871108089,0.15019163243261516,3,-0.0898435115814209,-0.3867185115814209,-0.45182251930236816,-0.3867185115814209,-0.7187500000000002,1,-0.0806121926583665,2.5555796683734022,2.632812976837158,-4.818278668967425,2.522135019302368,-1.5671597738247773,2.4661459922790527,-0.0806121926583665
433,2000-03-08,2.555339097976685,2.59375,2.398437976837158,2.59375,1910400.0,0.0012758529072482983,9.169613983253365,0.3352205576362854,48.60846396180617,44.713818710159366,-0.178473191435927,-0.05485557125370555,-0.4258642970924047,-0.3545785808552564,19.624220767154156,0.1953120231628418,0.026975326050237225,0.07347064018249538,-0.22573550449088797,0.37267678485587874,-0.0761324321541963,0.22307371251918706,-0.3174935573577886,59.640670907208836,29.271637463294233,0.14960307233669168,3,-0.09309959411621138,-0.3587245941162114,-0.45507860183715865,-0.3899745941162114,-0.7727870941162114,2,-0.15210197101681344,-1.8636287973366625,2.5520830154418945,2.5555796683734022,2.632812976837158,-4.818278668967425,2.522135019302368,-0.15210197101681344
434,2000-03-09,2.734375,2.791666984558105,2.457031011581421,2.5208330154418945,2016000.0,0.07006346130933294,1.039680002325145,-5.559410826345288,57.51117513847811,44.06539075262173,-0.3183150406076174,-0.2310740388390542,-0.6049001991157197,-0.5336144828785714,19.372856398753996,0.3346359729766841,0.00047428250134773364,0.24319664239883432,-0.07563997693561975,0.5620332617332884,0.08377833273160729,0.40261495206606135,-0.4773974413146975,85.43037684575853,52.206241769695595,0.15941830966722706,3,-0.234375,-0.40755200386047363,-0.6341145038604736,-0.5690104961395264,-1.28125,3,-0.1780951799665178,9.169613983253365,2.555339097976685,-1.8636287973366625,2.5520830154418945,2.5555796683734022,2.632812976837158,-0.1780951799665178
435,2000-03-10,2.5598959922790527,2.791666984558105,2.4895830154418945,2.7630209922790527,2116800.0,-0.06380946568080359,1.320002050778751,-0.9512180961525579,56.37361841350709,44.84421959687943,-0.12469772558051728,-0.061166777377158255,-0.4304211913947724,-0.3591354751576241,19.107907987542188,0.3020839691162105,-0.02218237876450946,0.0696290850639345,-0.24826382359726873,0.38752199372513774,-0.08931736926666689,0.2285755393945359,-0.2708370680413821,41.05953840426555,3.521950431426916,0.1589464543306016,3,-0.059895992279052734,-0.23307299613952637,-0.45963549613952637,-0.3945314884185791,-1.0598959922790527,4,-0.14954239468781827,1.039680002325145,2.734375,9.169613983253365,2.555339097976685,-1.8636287973366625,2.5520830154418945,-0.14954239468781827
436,2000-03-13,2.5,2.7161459922790527,2.4505209922790527,2.4895830154418945,2121600.0,-0.023397822591115447,-5.000043083949075,-0.051283616286057696,54.17106946597372,47.30904688101413,-0.028391429137188062,-0.018634218060194385,-0.3705251991157197,-0.2992394828785714,18.279943341392723,0.265625,-0.030308573137639794,0.020149743556976407,-0.28086164101981037,0.3211611281337632,-0.13035594873141676,0.17065543584536957,-0.1807845921431035,25.827703747358033,-13.315025846923088,0.15050569228839328,3,0.0,-0.125,-0.39973950386047363,-0.33463549613952637,-0.90625,0,-0.2468748092651366,1.320002050778751,2.5598959922790527,1.039680002325145,2.734375,9.169613983253365,2.555339097976685,-0.2468748092651366
437,2000-03-14,2.3333330154418945,2.6458330154418945,2.260416984558105,2.6458330154418945,4036800.0,-0.06666679382324214,1.4666625976562528,-29.999084500595075,48.53357617967071,49.108431564289944,0.16501861640530535,0.12641530941374857,-0.20385821455761421,-0.13257249832046591,16.83276677520783,0.3854160308837895,-0.04909068475077305,-0.1286786913871767,-0.41933446165431354,0.16197707887996016,-0.2740065765207449,0.01664919374639151,0.4583339691162105,13.725370519301554,-27.018713474671223,0.14532788513356837,3,0.1927089691162105,0.0781254768371582,-0.23307251930236816,-0.1679685115814209,-0.5781250000000002,1,-0.1607143076098726,-5.000043083949075,2.5,1.320002050778751,2.5598959922790527,1.039680002325145,2.734375,-0.1607143076098726
438,2000-03-15,2.101562976837158,2.3580729961395264,1.8763020038604736,2.3580729961395264,6057600.0,-0.09933003007752961,2.7563522359814887,0.8208320617675782,44.37720209157912,49.099367023868474,0.4165017249883074,0.33127863342234676,0.027911824047122114,0.09919754028427041,15.486079624522898,0.48177099227905273,-0.04353438173140001,-0.3325841784477235,-0.64945420680161,-0.01571415009383692,-0.491019192624667,-0.17414916427077998,0.6794790077209467,24.608869437522657,-20.409637757114297,0.15843501417694333,3,0.23242151737213135,0.24153602123260498,-0.001302480697631836,0.06380152702331543,-0.23177099227905296,2,-0.12763355861880887,1.4666625976562528,2.3333330154418945,-5.000043083949075,2.5,1.320002050778751,2.5598959922790527,-0.12763355861880887
439,2000-03-16,2.041666984558105,2.135416984558105,1.9947919845581052,2.058593988418579,5798400.0,-0.028500688744144242,-1.5411782953083895,0.06598964011819324,39.455206025412664,49.032651061908204,0.45801881029216807,0.3673478015044078,0.09314424590358206,0.1590935325633236,14.066615826832537,0.14062499999999978,-0.022508309780540525,-0.3653968691825873,-0.7190382515312446,-0.011755486833930018,-0.5422175603569159,-0.18857617800825865,0.7031854007720946,18.06546942309296,-27.80290407491103,0.17682069117432855,3,0.2923175096511845,0.30143201351165816,0.05859351158142134,0.12369751930236861,-0.19791698455810502,3,-0.12691344017286632,2.7563522359814887,2.101562976837158,1.4666625976562528,2.3333330154418945,-5.000043083949075,2.5,-0.12691344017286632
440,2000-03-17,2.34375,2.3958330154418945,2.03125,2.041666984558105,3758400.0,0.14795900493403802,-1.2580603243326256,-17.846218854317346,52.831645919715825,49.656697391541606,0.143009849460356,0.05084842403740231,-0.20342415813575743,-0.14298948287857138,12.727334594027948,0.36458301544189453,0.008383324547220461,-0.052506554126739324,-0.39963328867354253,0.2946201804200639,-0.22606992140014093,0.12105681314666228,0.36636037007141065,55.65890839079862,3.823733550228212,0.17356336727340163,3,-0.00976550579071045,-0.0006510019302368164,-0.24348950386047363,-0.17838549613952637,-0.4348959922790523,4,-0.38,-1.5411782953083895,2.041666984558105,2.7563522359814887,2.101562976837158,1.4666625976562528,2.3333330154418945,-0.38
441,2000-03-20,2.367187976837158,2.582031011581421,2.3125,2.354166984558105,2536800.0,0.010000203450520884,-4.594543502036413,0.043104019800668796,52.79502681751804,50.51744266818461,0.08708885024276558,0.025432837697223043,-0.21760334586146435,-0.1664274597157296,12.103320419363953,0.2695310115814209,0.014083719085792534,-0.026985275745391668,-0.3742937508472375,0.32032319935645415,-0.20063951329631458,0.14666896180553124,0.30957005858581477,63.79027818097828,9.084647653325682,0.1736542375509228,3,-0.03320348262786865,-0.02408897876739502,-0.26692748069763184,-0.20182347297668457,-0.5312499999999998,0,-0.3663367613060554,-1.2580603243326256,2.34375,-1.5411782953083895,2.041666984558105,2.7563522359814887,2.101562976837158,-0.3663367613060554
442,2000-03-21,2.4869790077209477,2.5,2.2395830154418945,2.291666984558105,3088800.0,0.05060478173087235,1.3529457382710093,14.999780276119234,56.51537374537312,51.39598819969205,-0.04795091925186279,-0.09199903156728473,-0.3273082701179728,-0.2862184905995191,11.864216365821743,0.26041698455810547,0.023127514442365715,0.0883135557174688,-0.26147152993262646,0.43809864136756405,-0.08657898710757905,0.26320609854251664,0.15776078643952518,86.53137354132143,26.730374287500524,0.1748925428250477,3,-0.15299451351165816,-0.14388000965118453,-0.33854150772094815,-0.3216145038604741,-0.6588540077209477,1,-0.3591622627082395,-4.594543502036413,2.367187976837158,-1.2580603243326256,2.34375,-1.5411782953083895,2.041666984558105,-0.3591622627082395
443,2000-03-22,2.580077886581421,2.604166984558105,2.5,2.539062976837158,1610400.0,0.03743452541072645,1.3357631454439152,0.20999685057824752,53.430014328303194,50.94252588745039,-0.153291836337778,-0.17796821195721968,-0.4102486068428597,-0.3793173694599923,11.745380700603862,0.11718797683715731,0.017615157953602356,0.17109344005584726,-0.18765235582302875,0.5298392359347233,-0.008279457883590968,0.3504663379952855,0.03392439596705188,96.04691725510824,36.87600970947,0.17937289793943803,3,-0.24609339237213135,-0.24609339237213135,-0.3339841365814209,-0.41471338272094727,-0.6686198711395266,2,-0.31970735280107043,1.3529457382710093,2.4869790077209477,-4.594543502036413,2.367187976837158,-1.2580603243326256,2.34375,-0.31970735280107043
444,2000-03-23,2.703125,2.90625,2.625,2.703125,6228000.0,0.04769123988796142,-2.6,0.0,55.23738494686565,50.816277724490234,-0.31428875137692636,-0.2813958632754483,-0.5208262689321703,-0.5023644828785714,12.505273557346461,0.3261721134185791,0.02368570338820586,0.2725259542465208,-0.10287758247819312,0.6479294909712348,0.08482418588416385,0.4602277226088778,-0.8268229961395264,76.78571428571429,19.325281369271764,0.187701768362357,3,-0.3118489980697632,-0.3118489980697632,-0.45703125,-0.5377604961395264,-0.4941411018371582,3,-0.30828504617503616,1.3357631454439152,2.580077886581421,1.3529457382710093,2.4869790077209477,-4.594543502036413,2.367187976837158,-0.30828504617503616
445,2000-03-24,2.773437976837158,2.916666984558105,2.697916984558105,2.71875,2445600.0,0.02601173709582727,-3.540548030623161,100.0,54.1666643119166,50.81578826292833,-0.3923892212733957,-0.335909855768981,-0.574867201357331,-0.5726774597157296,13.310583169602792,0.21875,0.02647833885317974,0.3218753814697264,-0.08135222502056028,0.725102987960013,0.12026157822458305,0.5234891847148697,-0.8765370130538941,78.84619718468568,24.277003657850344,0.20161380324514333,3,-0.37695348262786865,-0.37695348262786865,-0.5032557249069214,-0.6080734729766846,-0.5104169845581055,4,-0.33521138190275257,-2.6,2.703125,1.3357631454439152,2.580077886581421,1.3529457382710093,2.4869790077209477,-0.33521138190275257
446,2000-03-27,2.8645830154418945,3.0052080154418945,2.75,2.890625,1953600.0,0.032863557564996926,1.0,-0.47619213699657337,59.202457433579305,52.001219513362614,-0.47648724630090733,-0.3990057976934587,-0.6505283535916759,-0.6638224983204659,14.431821622334665,0.25520801544189453,0.00464259308549142,0.3822261691093445,-0.04887535549428845,0.8133276937129774,0.16667540680752824,0.5977769314111607,-0.9268914108276367,81.63265306122449,27.536901616839415,0.21555076230181644,3,-0.42382800579071045,-0.42382800579071045,-0.5761715173721313,-0.6992185115814209,-0.7682290077209468,0,-0.3336363451744877,-3.540548030623161,2.773437976837158,-2.6,2.703125,1.3357631454439152,2.580077886581421,-0.3336363451744877
447,2000-03-28,2.9114580154418945,3.0,2.8333330154418945,2.953125,2025600.0,0.01636363817955866,1.461537378076693,1.599992675870656,60.224282831728864,53.762006262268144,-0.48358523672103093,-0.4170115383506765,-0.6792085876978637,-0.7106974983204659,15.83295448460209,0.16666698455810547,-0.002515405981865726,0.39720016717910767,-0.06229789587521495,0.8566982302334303,0.16745113565194636,0.626949198706269,-0.9097154261779785,81.44328729266124,26.890258467416203,0.22974903152716142,3,-0.41145801544189453,-0.47070300579071045,-0.5416662693023682,-0.7460935115814209,-0.5989580154418945,1,-0.3694094274759776,1.0,2.8645830154418945,-3.540548030623161,2.773437976837158,-2.6,2.703125,-0.3694094274759776
448,2000-03-29,2.75,2.9348959922790527,2.354166984558105,2.9257810115814213,4636800.0,-0.05545606860395991,4.9865583766825115,4.218712091735151,50.45317253969132,54.984002541632435,-0.24638325492461322,-0.22828881314883054,-0.4944245504313942,-0.5492394828785714,16.612481181677555,0.5807290077209477,-0.006027962740625892,0.21100255250930777,-0.2430167661354794,0.665021871154095,-0.016007106813086036,0.4380122118317016,-0.6880494851654051,60.80001054688533,9.73335859941249,0.22700965932239364,3,-0.23177099227905273,-0.3092449903488159,-0.38671875,-0.5846354961395264,-0.3723959922790523,2,-0.3352272727272727,1.461537378076693,2.9114580154418945,1.0,2.8645830154418945,-3.540548030623161,2.773437976837158,-0.3352272727272727
449,2000-03-30,2.484375,2.7083330154418945,2.4244790077209477,2.6458330154418945,2155200.0,-0.09659090909090906,-1.0185173882378504,0.9185179558891523,47.91965001351619,54.438225218721364,0.09906129051074775,0.04086716123515366,-0.2124447135938663,-0.2836144828785714,16.184074957054783,0.3255209922790523,0.006193955758743819,-0.05553389787673968,-0.5090102909244716,0.3979424951709922,-0.28227209440060586,0.1712042986471265,-0.36582903512896703,19.999970703096444,-30.99689101211539,0.22673819652386604,3,0.13802051544189453,-0.04361999034881592,-0.12109375,-0.31901049613952637,-0.005208015441894975,3,-0.23060809441332553,4.9865583766825115,2.75,1.461537378076693,2.9114580154418945,1.0,2.8645830154418945,-0.23060809441332553
450,2000-03-31,2.604166984558105,2.6380209922790527,2.390625,2.541666984558105,1495200.0,0.048218157306407106,2.8000117187785842,-0.38709753634060046,52.777787667738664,54.43630975763477,0.022455656352892372,-0.07638013805471777,-0.31217977051019297,-0.4034064674366764,15.449844377556477,0.24739599227905273,0.049698327864859504,0.06015648841857857,-0.39412622306431766,0.5144391999014748,-0.16698486732286932,0.28729784416002646,-0.43242129665282025,38.400037500036596,-15.128675041426384,0.22714135574144806,3,0.018228530883789507,-0.16341197490692094,-0.2513024806976314,-0.4388024806976314,-0.11718797683715731,4,-0.1517502866515762,-1.0185173882378504,2.484375,4.9865583766825115,2.75,1.461537378076693,2.9114580154418945,-0.1517502866515762
451,2000-04-03,2.25,2.604166984558105,2.2057290077209477,2.5455729961395264,1713600.0,-0.13600010546873698,-1.074576607835044,-4.729167938232422,47.97980475214398,53.48791320283153,0.40035275344521404,0.26101958667607095,0.06031511695607561,-0.04923948287857138,14.561243139739041,0.3984379768371573,0.10285350257165504,-0.2748698472976683,-0.7453678403072272,0.1956281457118907,-0.5101188438024478,-0.039620850792888795,0.7552080154418945,5.573789387929517,-50.80082514751695,0.23524899650477946,4,0.3554685115814209,0.19075500965118408,0.10286450386047363,-0.08463549613952637,0.13020801544189453,0,0.005787107679579018,2.8000117187785842,2.604166984558105,-1.0185173882378504,2.484375,4.9865583766825115,2.75,0.005787107679579018
452,2000-04-04,2.3463540077209477,2.3958330154418945,1.6666669845581057,2.25,3427200.0,0.042824003431532365,6.466678385445275,-0.32599056402115784,56.351335903078805,53.81250448891771,0.3150882200740366,0.15648572490958967,-0.020075308760327815,-0.1455934905995191,14.028170323208977,0.7291660308837888,0.11373984170199591,-0.1682293891906732,-0.6451737959702544,0.30871501758890796,-0.4067015925804638,0.07024281419911738,0.6428644275665278,53.59339827625169,-6.518494441481138,0.2384722033897907,4,-0.01041650772094771,-0.01041650772094771,-0.019205510616302934,-0.18098950386047408,0.01822900772094682,1,-0.10654828690698259,-1.074576607835044,2.25,2.8000117187785842,2.604166984558105,-1.0185173882378504,2.484375,-0.10654828690698259
453,2000-04-05,2.166666984558105,2.2083330154418945,2.0364580154418945,2.0677080154418945,1749600.0,-0.0765813779896648,-1.129023874496462,1.027035319618537,53.05343653715249,53.56984355450513,0.4804950738430036,0.32207433889270254,0.17247319501768965,0.03409353256332359,14.436276839363654,0.3098959922790532,0.11984019538744128,-0.3284828066825871,-0.8295012108471713,0.1725355974819971,-0.578992008764879,-0.07797360460029523,0.7696493927001957,48.000029296892826,-16.710419147260374,0.25050920208229205,4,0.16927051544189498,0.16927051544189498,0.1350907683372502,-0.0013024806976313918,0.19270801544189498,2,0.0673075357132642,6.466678385445275,2.3463540077209477,-1.074576607835044,2.25,2.8000117187785842,2.604166984558105,0.0673075357132642
454,2000-04-06,2.2473959922790527,2.375,2.119791984558105,2.166666984558105,772800.0,0.03725953655836611,-1.9253721553719543,0.8157826262937845,47.36091618598196,52.813649318290175,0.366906773280018,0.21396138708044976,0.10496941320473363,-0.04663547515762412,13.828367143863895,0.255208015441895,0.1106270231976989,-0.22340484857559195,-0.7228019931253553,0.2759922959741714,-0.47310342085047363,0.02629372369928973,0.63813440927124,59.78551620778202,-5.819150234556794,0.24969857227488174,4,0.08854150772094727,0.08854150772094727,0.051432013511657715,-0.0820314884185791,0.28385400772094727,3,0.057937282031838455,-1.129023874496462,2.166666984558105,6.466678385445275,2.3463540077209477,-1.074576607835044,2.25,0.057937282031838455
455,2000-04-07,2.1770830154418945,2.375,2.0833330154418945,2.2552080154418945,2160000.0,-0.03128642085271982,-1.1960808249080883,-0.9677438408514959,44.92348149093246,51.22709643577386,0.38412563711800196,0.26785769759269273,0.18796324852466206,0.023677501679534085,13.2213163294151,0.29166698455810547,0.09920664191473172,-0.2745771765708924,-0.788722986141901,0.2395686330001161,-0.5316500813563967,-0.01750427178538816,0.6596928494287106,54.444376627604186,-10.91929693201503,0.2570729047855043,4,0.1562504768371582,0.15885448455810547,0.0976564884185791,-0.011718511581420898,0.375,4,0.1387562931562787,-1.9253721553719543,2.2473959922790527,-1.129023874496462,2.166666984558105,6.466678385445275,2.3463540077209477,0.1387562931562787
456,2000-04-10,1.8828129768371584,2.1744790077209477,1.8828129768371584,2.167968988418579,2085600.0,-0.13516711880874532,-1.0456593516388837,3.6499969482421846,35.24173893434431,48.45125822495336,0.5861232424417386,0.541270057923753,0.4926796103796296,0.3179475402842702,13.004462460881394,0.2942700386047361,0.06472404266055465,-0.5379878640174864,-1.1106726795497999,0.03469695151482699,-0.8243302717836432,-0.2516454562513297,0.9071585328209466,29.642904787689034,-31.678216698658744,0.2863424077661567,4,0.4179685115814207,0.4531245231628416,0.4029942750930784,0.2825515270233152,0.7369790077209466,0,0.32088478160942846,-1.1960808249080883,2.1770830154418945,-1.9253721553719543,2.2473959922790527,-1.129023874496462,2.166666984558105,0.32088478160942846
457,2000-04-11,1.9583330154418943,2.0833330154418945,1.7760419845581057,1.859375,1663200.0,0.04011021781440993,-1.313729010113923,-0.3470311388249965,34.68076824703009,46.6987688591021,0.40363029641155657,0.45978911691725366,0.438353436393901,0.2424275016795343,13.956288051277172,0.30729103088378884,0.024984504574220967,-0.4437178254127503,-1.051914838901782,0.16447918807628148,-0.7478163321572662,-0.1396193186682344,0.7867063132122107,30.434692613521406,-25.399415669279918,0.30409850674451583,4,0.2291669845581057,0.3776044845581057,0.34830749034881614,0.20703148841857932,0.6666669845581057,1,0.21542556688439674,-1.0456593516388837,1.8828129768371584,-1.1960808249080883,2.1770830154418945,-1.9253721553719543,2.2473959922790527,0.21542556688439674
458,2000-04-12,1.8333330154418943,1.96875,1.75,1.921875,1620000.0,-0.06382979759537677,1.3999958147394413,-0.8947429287331995,28.58971566041508,44.5509983754242,0.430163016945458,0.5941247463721966,0.57496856387664,0.3674275016795343,14.469055191255759,0.21875,-0.04108095183838012,-0.5553063273429875,-1.2020132531059644,0.09140059841998949,-0.8786597902244762,-0.23195286446149876,0.8685714194483707,13.33328247070309,-38.20440185395618,0.32335346288148853,4,0.3190109729766848,0.5026044845581057,0.4804689884185793,0.3320314884185793,0.6979169845581057,2,0.2897727775179739,-1.313729010113923,1.9583330154418943,-1.0456593516388837,1.8828129768371584,-1.1960808249080883,2.1770830154418945,0.2897727775179739
459,2000-04-13,1.7825520038604736,1.8567709922790527,1.7447919845581057,1.8333330154418943,1852800.0,-0.027698738392697764,1.2933132813968602,0.5735246599097361,25.37212235158927,41.5059244514076,0.4145113459540588,0.6582468452016856,0.6343275879954824,0.418208513260955,15.014002379875027,0.11197900772094704,-0.12233707573127584,-0.5931315898895262,-1.2783417833125643,0.09207860353351194,-0.9357366866010453,-0.2505264931780071,0.877942933016505,5.991675506680293,-40.352902314300756,0.342605096711519,4,0.35286498069763184,0.5533854961395264,0.546875,0.3828125,0.8580729961395264,3,0.32359392314518765,1.3999958147394413,1.8333330154418943,-1.313729010113923,1.9583330154418943,-1.0456593516388837,1.8828129768371584,0.32359392314518765
460,2000-04-14,1.453125,1.75,1.2890629768371582,1.7395830154418943,2630400.0,-0.1848063917052818,1.9999937930413787,5.641045865787777,18.63423973442903,38.24530611610594,0.6297135803662415,0.9671137672064729,0.967841985164025,0.7476355171214286,16.95276544131755,0.49348902702331543,-0.18659203512290468,-0.8780273437499999,-1.6781090176759106,-0.07794566982408924,-1.2780681807129555,-0.4779865067870446,1.1676168187842237,18.529371215368798,-22.38687593699042,0.4000408369629554,4,0.38932299613952637,0.6940104961395264,0.9602864980697632,0.7122395038604736,0.9427080154418945,4,0.7419354838709677,1.2933132813968602,1.7825520038604736,1.3999958147394413,1.8333330154418943,-1.313729010113923,1.9583330154418943,0.7419354838709677
461,2000-04-17,1.5,1.5026040077209473,1.0104169845581057,1.0104169845581057,4077600.0,0.032258064516129004,-1.0106376554693064,-1.709091695991318,18.63423973442903,34.054517652922634,0.5199402934433648,0.8979800334098371,0.9233326512681717,0.7007605171214286,18.45792481073863,0.4921870231628416,-0.23095757765224167,-0.787792944908142,-1.669482191493235,0.09389630167695073,-1.2286375682006883,-0.34694832161559575,1.0408410882674,45.63106537224652,9.434685745750123,0.44084462329254637,4,0.19270849227905273,0.5078125,0.9134114980697632,0.6653645038604736,0.916666984558105,0,0.701388676961263,1.9999937930413787,1.453125,1.2933132813968602,1.7825520038604736,1.3999958147394413,1.8333330154418943,0.701388676961263
462,2000-04-18,1.59375,1.7083330154418943,1.25,1.5052080154418943,2443200.0,0.0625,1.8852467873963303,0.180851830568894,23.508333926933446,30.771728474009407,0.34442664810142154,0.7735402481985654,0.8251109429942596,0.6070105171214286,20.053581556690908,0.4583330154418943,-0.29976762189634565,-0.6493814945220948,-1.5778395569005843,0.27907656785639445,-1.1136105257113393,-0.1851524633328503,0.8246571599706565,60.869552237320676,26.63758162602084,0.46422903118924463,4,0.09895849227905273,0.4140625,0.84375,0.5716145038604736,0.666666984558105,1,0.6437910491344974,-1.0106376554693064,1.5,1.9999937930413787,1.453125,1.2933132813968602,1.7825520038604736,0.6437910491344974
463,2000-04-19,1.7552080154418943,1.7552080154418943,1.6432290077209473,1.6536459922790527,3484800.0,0.10130699008118849,1.2051354282575373,1.1470493198194749,32.456116600201,29.11563963114486,0.1323872010188556,0.5766833730236878,0.650890828243204,0.4455525016795343,21.28808923490602,0.1614580154418943,-0.3321670371826575,-0.4466799855232242,-1.385344121374015,0.4919841503275666,-0.9160120534486198,0.022652082402171203,0.5505599304957582,87.99994140623897,49.82098567609668,0.46933206792539545,4,-0.062499523162841575,0.2526044845581057,0.7135422229766848,0.4101564884185793,0.4895839691162107,2,0.49554923228807457,1.8852467873963303,1.59375,-1.0106376554693064,1.5,1.9999937930413787,1.453125,0.49554923228807457
464,2000-04-20,1.8697919845581052,1.8958330154418943,1.7552080154418943,1.7552080154418943,998400.0,0.0652822731597218,-1.4545318352059926,1.1282166852120536,32.28641857850239,27.711521529763736,-0.04625721354061629,0.4178927181010492,0.5254946220496362,0.33096853256332337,21.43051565278684,0.140625,-0.39386541364155625,-0.2904293656349186,-1.2091820955396433,0.6283233642698058,-0.749805730587281,0.16894699931744372,0.3323478844691834,97.05889322358486,56.474478148481495,0.4593763649523622,4,-0.27734398841857844,0.13802051544189475,0.4687497615814211,0.2955725193023684,0.30208301544189475,3,0.3537602155237709,1.2051354282575373,1.7552080154418943,1.8852467873963303,1.59375,-1.0106376554693064,1.5,0.3537602155237709
465,2000-04-24,1.84375,1.84375,1.5989580154418943,1.8177080154418943,3235200.0,-0.01392774424811749,17.799794924378382,0.22727424053266942,38.358198349862946,28.057794798154696,-0.08098770778173026,0.3907474699990363,0.5392333733516232,0.3570105171214286,21.66543704235171,0.27083396911621094,-0.43997124643345575,-0.2699869513511657,-1.1514223532229892,0.6114484505206579,-0.7107046522870775,0.1707307495847461,0.2630520382697541,94.11767873799313,47.07619232945593,0.4407177009359117,4,-0.296875,0.1640625,0.49479174613952637,0.32161450386047363,0.48958301544189453,0,0.43220338983050843,-1.4545318352059926,1.8697919845581052,1.2051354282575373,1.7552080154418943,1.8852467873963303,1.59375,0.43220338983050843
466,2000-04-25,1.9088540077209477,2.0,1.8229169845581052,1.8229169845581052,1819200.0,0.03531064825542929,-3.1212275902631577,3.2999414069652446,37.23403071165761,28.341490627557754,-0.15869813458587623,0.2639018287112873,0.45813134488646234,0.2919065094004809,21.44460824570092,0.17708301544189475,-0.4809368928288591,-0.15709649324417052,-0.9679370004070269,0.6537440139186859,-0.5625167468255987,0.24832376033725767,0.11023722625187471,87.8472010294597,39.914609680002854,0.40542025358142825,4,-0.403645515441895,0.09895849227905229,0.42968773841857866,0.2565104961395259,0.4453129768371573,1,0.2551158997761014,17.799794924378382,1.84375,-1.4545318352059926,1.8697919845581052,1.2051354282575373,1.7552080154418943,0.2551158997761014
467,2000-04-26,1.8359379768371584,1.9661459922790527,1.765625,1.90625,1214400.0,-0.03819885155640923,1.109592477118068,-0.8181808093306536,39.70825954946511,29.57688439300776,-0.11730559430162768,0.26573565601000504,0.514459885157468,0.3648225402842702,21.257092721768977,0.20052099227905273,-0.5167242121470939,-0.17623652219772334,-0.8875187882960802,0.5350457439006335,-0.531877655246902,0.1794046108514551,-0.8255209922790527,59.0910604176229,10.705702284005326,0.3556411330491785,4,-0.3307294845581057,0.17187452316284157,0.5026037693023679,0.3294265270233152,0.5611970424652097,2,0.3163118880090878,-3.1212275902631577,1.9088540077209477,17.799794924378382,1.84375,-1.4545318352059926,1.8697919845581052,0.3163118880090878
468,2000-04-27,1.828125,1.875,1.6328129768371582,1.6614580154418943,1814400.0,-0.004255577767729446,-1.1627987191060996,-2.370390966735625,36.33275230723939,30.79473216585777,-0.12327248314276718,0.21180211925916925,0.5062600208192762,0.3726355171214286,23.181798947412226,0.2421870231628418,-0.5071752152451272,-0.1379557490348815,-0.762055398172131,0.48614390010236797,-0.45000557360350646,0.17409407553374323,-0.7985934352874753,57.14289111416024,9.778242330169157,0.3120498245686248,4,-0.32291650772094727,0.1796875,0.5104167461395264,0.33723950386047363,0.48958301544189453,3,0.23646741035657026,1.109592477118068,1.8359379768371584,-3.1212275902631577,1.9088540077209477,17.799794924378382,1.84375,0.23646741035657026
469,2000-04-28,1.9114580154418943,1.9166669845581052,1.8723959922790527,1.875,828000.0,0.04558387169471145,-1.1250400549324682,0.2187476754232859,41.414130827477436,33.32583117619649,-0.20830246559306476,0.08785104993078607,0.40998699081571766,0.2893025016795343,25.151794072685828,0.08854198455810525,-0.5007526278924028,-0.025976884365082054,-0.60053754693758,0.5485837782074159,-0.3132572156513309,0.2613034469211668,-0.863194162178039,77.92201615607227,30.153618255447412,0.2872803312862489,4,-0.4062495231628416,0.09635448455810569,0.42252647876739524,0.2539064884185793,0.3723959922790534,4,0.17438728259963887,-1.1627987191060996,1.828125,1.109592477118068,1.8359379768371584,-3.1212275902631577,1.9088540077209477,0.17438728259963887
470,2000-05-01,2.208983898162842,2.354166984558105,1.9453129768371584,2.0130209922790527,1490400.0,0.15565389368605342,-1.467592006354395,5.375029427921245,60.52076745324923,37.97988981162095,-0.4328534668763728,-0.25381203170455713,0.10346713611972902,-0.00822338104141318,26.725402595643217,0.4427089691162107,-0.46186424117427016,0.2913081526756287,-0.2091060942959535,0.7917223996472109,0.04110102918983749,0.5415152761614199,-1.1423624021186825,79.87353160288717,28.580862029041143,0.2502071234857911,5,-0.4069004058837893,-0.2011713981628418,0.18229210376739502,0.004557609558105469,0.025391101837158203,0,-0.01679908042503364,-1.1250400549324682,1.9114580154418943,-1.1627987191060996,1.828125,1.109592477118068,1.8359379768371584,-0.01679908042503364
471,2000-05-02,2.2630209922790527,2.354166984558105,2.2083330154418945,2.28125,2647200.0,0.024462421007754864,-1.2857100150593899,-0.09302274651794318,59.965943010222404,42.03073526531972,-0.4104353970111223,-0.3234047378819198,0.045747829145357244,-0.06226047515762412,27.729655184823475,0.1458339691162105,-0.40779705572010005,0.34469419717788696,-0.15757097502749495,0.8469593693832689,0.093561611075196,0.5958267832805779,-1.1448976766943355,87.36459612014636,32.05242798901284,0.251132586102691,5,-0.2864584922790532,-0.25520849227905273,0.13346350193023682,-0.04427099227905318,-0.023437976837158203,1,0.031069982736674273,-1.467592006354395,2.208983898162842,-1.1250400549324682,1.9114580154418943,-1.1627987191060996,1.828125,0.031069982736674273
472,2000-05-03,2.0963540077209477,2.265625,2.005858898162842,2.265625,1694400.0,-0.07364800641564417,2.069233521227538,9.285803970807478,58.37479522103983,44.91058844541293,-0.18436436224373143,-0.18596179772976074,0.20709779249471572,0.1044065094004809,27.48617429386101,0.2597661018371582,-0.301802092460842,0.1905272126197819,-0.2782102481674502,0.659264673407014,-0.04384151777383405,0.42489594301339806,-0.9287889453772951,64.25985381966696,3.4873718634386606,0.23436873039361608,5,-0.11979150772094815,-0.09114551544189498,0.3444010019302364,0.16666650772094682,0.13281297683715731,2,0.12298160324431029,-1.2857100150593899,2.2630209922790527,-1.467592006354395,2.208983898162842,-1.1250400549324682,1.9114580154418943,0.12298160324431029
473,2000-05-04,2.3125,2.354166984558105,2.041666984558105,2.088541984558105,1891200.0,0.10310567369966073,1.0338962010309818,-1.3230738027026403,65.26631117941429,48.575020956625366,-0.34994565306177905,-0.4117318718442331,-0.01120765023401038,-0.11173948287857138,27.12496617481766,0.3125,-0.18636299011639812,0.3993815541267396,-0.0905008080501637,0.8892639163036429,0.15444037303828795,0.6443227352151912,-1.0974708607677692,91.35128822077968,22.672470242025852,0.24494118108845167,5,-0.33593750000000044,-0.3398435115814209,0.15787750482559204,-0.04947948455810547,-0.2161459922790523,3,0.03659892726588887,2.069233521227538,2.0963540077209477,-1.2857100150593899,2.2630209922790527,-1.467592006354395,2.208983898162842,0.03659892726588887
474,2000-05-05,2.3776040077209477,2.4524741172790527,2.21875,2.260416984558105,1864800.0,0.02815308441986919,-1.3311685686633075,0.5232544275391046,81.4159068333952,53.35921078812895,-0.3748620281303281,-0.4917954690576938,-0.07444296420556773,-0.1768434905995191,27.28847016830875,0.23372411727905273,-0.08434932890287494,0.45797516107559244,-0.05359314262890846,0.9695434647800933,0.2021910092233421,0.7137593129278428,-1.117009354675682,85.23741202000019,9.793054101302644,0.2557841518522504,5,-0.33496046066284224,-0.5182290077209477,0.10188800096511796,-0.11458349227905318,-0.3151040077209477,4,-0.02519174432939586,1.0338962010309818,2.3125,2.069233521227538,2.0963540077209477,-1.2857100150593899,2.2630209922790527,-0.02519174432939586
475,2000-05-08,2.479166984558105,2.510416984558105,2.3776040077209477,2.3776040077209477,2160000.0,0.042716523234039405,-1.61538172616002,0.8666742621836698,82.08189494629327,58.342306814199574,-0.42109495856036183,-0.6003467832420597,-0.17560506213323857,-0.2784064674366764,27.29733285184527,0.13281297683715731,-0.011843116272410636,0.5444339394569393,-0.014761470690067835,1.1036293496039462,0.2648362343834356,0.8240316445304428,-1.1470595636588121,93.80646136835091,13.988186493333131,0.27959770507350346,5,-0.4075520038604732,-0.6549479961395259,0.05240827798843428,-0.2161464691162105,-0.4427089691162105,0,-0.07878169484092679,-1.3311685686633075,2.3776040077209477,1.0338962010309818,2.3125,2.069233521227538,2.0963540077209477,-0.07878169484092679
476,2000-05-09,2.4869790077209477,2.507812976837158,2.4270830154418945,2.5,1958400.0,0.003151067762478643,4.636200209730846,-0.12820609127999186,81.0126355948226,62.93168193035041,-0.3780296774123899,-0.5908696415920718,-0.1795170638131771,-0.2862184905995191,26.79748059012238,0.08072996139526367,0.0579271063374458,0.5220376610755926,-0.08828610754193678,1.132361429693122,0.21687577676682768,0.8271995453843572,-1.06060682172895,95.35475152036383,12.596807732632797,0.30516188430876473,5,-0.4153640270233159,-0.6796870231628422,0.0445962548255916,-0.22395849227905318,-0.6119790077209477,1,-0.10157062320861021,-1.61538172616002,2.479166984558105,-1.3311685686633075,2.3776040077209477,1.0338962010309818,2.3125,-0.10157062320861021
477,2000-05-10,2.3802080154418945,2.4895830154418945,2.375,2.4895830154418945,1936800.0,-0.04293200382776752,1.0952322823660714,8.399897462189468,72.55637027471302,66.95652837118081,-0.20778577010127552,-0.4752380031531227,-0.07080389386123631,-0.17944749832046591,26.07508134234177,0.11458301544189453,0.11153593300094311,0.39417291879653926,-0.24372751023500294,1.0320733478280815,0.07522270428076805,0.7131231333123105,-0.8671122455646081,72.22208658854176,-9.464945407284588,0.31895021451577116,5,-0.18880152702331543,-0.6197910308837891,0.14290374517440796,-0.1171875,-0.41145801544189453,2,-0.059080970691501755,4.636200209730846,2.4869790077209477,-1.61538172616002,2.479166984558105,-1.3311685686633075,2.3776040077209477,-0.059080970691501755
478,2000-05-11,2.3645830154418945,2.453125,2.244791984558105,2.385416984558105,1766400.0,-0.006564552299055726,1.6666625976562557,0.19048200334821022,69.23073501612365,70.04726216991928,-0.12076093461487014,-0.440349360362398,-0.05279054050005927,-0.16382249832046591,25.391992512526485,0.20833301544189498,0.1662026961631966,0.3519854187965392,-0.30315214338327046,1.0071229809763491,0.02441663770663416,0.6795541998864443,-0.7717015483901426,49.999836513152594,-28.514115749270296,0.32756878108990495,5,-0.1367180347442627,-0.6041660308837891,-0.02864551544189453,-0.1015625,-0.4479160308837893,3,-0.05726846128871599,1.0952322823660714,2.3802080154418945,4.636200209730846,2.4869790077209477,-1.61538172616002,2.479166984558105,-0.05726846128871599
479,2000-05-12,2.359375,2.4401040077209477,2.296875,2.296875,446400.0,-0.002202509029238353,-3.5833282470703267,-2.9999084500595714,70.37037037037035,71.14166249404384,-0.050661754836934136,-0.4107719825937175,-0.05200564847302225,-0.15861448287857138,24.659182857323202,0.1432290077209477,0.2242869022596481,0.31793625354766863,-0.34529700300273714,0.9811695100980744,-0.01368037472753425,0.6495528818228715,-0.6930906915477397,43.13713522518399,-32.02320501590969,0.3316166282752029,5,-0.10123705863952637,-0.5989580154418945,-0.0234375,-0.09635448455810547,-0.348958015441895,4,-0.11147909606529371,1.6666625976562557,2.3645830154418945,1.0952322823660714,2.3802080154418945,4.636200209730846,2.4869790077209477,-0.11147909606529371
480,2000-05-15,2.53125,2.53125,2.3411459922790527,2.375,931200.0,0.07284768211920523,1.433331298828125,2.5,72.6755249862497,72.55383826915799,-0.19223108211157092,-0.5246334394995529,-0.22820273443003192,-0.3304894828785714,22.780762764032097,0.19010400772094727,0.29837481927650256,0.43590500354766837,-0.20071543180725282,1.0725254389025898,0.11759478587020755,0.7542152212251292,-0.7974350774592722,100.0,25.352068863828194,0.3183102176774607,5,-0.2626955509185791,-0.7604165077209473,-0.1953125,-0.26822948455810547,-0.5839840173721311,0,-0.18518518518518523,-3.5833282470703267,2.359375,1.6666625976562557,2.3645830154418945,1.0952322823660714,2.3802080154418945,-0.18518518518518523
481,2000-05-16,2.5520830154418945,2.625,2.526041984558105,2.625,2630400.0,0.008230327088155853,1.714265161720673,-0.466668701171875,77.12027569100619,74.6366694324876,-0.18746224872774642,-0.48760550439074013,-0.25677289368137757,-0.3513224983204659,20.200961226368374,0.09895801544189498,0.3634165685751203,0.40413386821746844,-0.19830617352509172,1.0065739099600286,0.10291384734618836,0.7053538890887485,-0.7385245851552396,80.82181816357605,4.032300023772194,0.30122002087128,5,-0.2187495231628418,-0.7343745231628418,-0.21744751930236816,-0.2890625,-0.8177080154418945,1,-0.20204084149304968,1.433331298828125,2.53125,-3.5833282470703267,2.359375,1.6666625976562557,2.3645830154418945,-0.20204084149304968
482,2000-05-17,2.619791984558105,2.666666984558105,2.463541984558105,2.539062976837158,1737600.0,0.02653086467271004,1.328360330027423,-1.1071358505865827,78.6792435882022,76.12699525568624,-0.19345729959669145,-0.5001475174053551,-0.3289891794890516,-0.4190314674366764,18.418223446064246,0.203125,0.3751860250511747,0.4205407381057733,-0.15744075479684483,0.9985222310083914,0.13154999165446446,0.7095314845570824,-0.7088605659058487,88.88888888888889,9.21705168857845,0.288990746451309,5,-0.1770834922790523,-0.7812499999999996,-0.3014324903488155,-0.3567714691162105,-0.8281249999999993,2,-0.284294321437789,1.714265161720673,2.5520830154418945,1.433331298828125,2.53125,-3.5833282470703267,2.359375,-0.284294321437789
483,2000-05-18,2.625,2.664062976837158,2.5963540077209477,2.601562976837158,655200.0,0.0019879499870953943,-2.999943661178405,0.2903172456157983,77.39999882812558,75.68078325510074,-0.16726522197225213,-0.46045982192338375,-0.33884189446591684,-0.4242394828785714,16.72757935665478,0.0677089691162105,0.38632645546354905,0.3822591543197631,-0.18585093220931004,0.9503692408488362,0.0982041110552263,0.6663141975842997,-0.608265602120925,88.73231808745223,8.474004525538817,0.2840550432645366,5,-0.16927051544189498,-0.7864580154418945,-0.36328125,-0.36197948455810547,-0.8489580154418943,3,-0.25,1.328360330027423,2.619791984558105,1.714265161720673,2.5520830154418945,1.433331298828125,2.53125,-0.25
484,2000-05-19,2.53125,2.666666984558105,2.53125,2.65625,3033600.0,-0.0357142857142857,-1.1666717529296804,-5.333441842485402,64.67102472562419,73.74624211947082,-0.055237332076176315,-0.3316163618267276,-0.2566934861178063,-0.3304894828785714,15.585453751794034,0.13541698455810502,0.41298552707115777,0.25543625354766863,-0.2980842359282203,0.8089567430235574,-0.021323991190275837,0.5321964982856131,-0.42352503998586055,58.39992265628785,-21.002105050970876,0.27676024473794436,5,-0.07552051544189498,-0.6927080154418945,-0.28710925579071045,-0.26822948455810547,-0.8359370231628418,4,-0.2427982283227239,-2.999943661178405,2.625,1.328360330027423,2.619791984558105,1.714265161720673,2.5520830154418945,-0.2427982283227239
485,2000-05-22,2.640625,2.7083330154418945,2.166666984558105,2.5182290077209477,1651200.0,0.043209876543209846,3.20202304173888,-0.9791679382324183,66.36567934392865,72.11880253603816,-0.15567149686494064,-0.3986705321033912,-0.3710134899170283,-0.4398644828785714,14.457042657273501,0.5416660308837895,0.4120623798904699,0.32496750354766846,-0.21207823785736224,0.8620132449526992,0.05644463284515311,0.5934903742501838,0.026041984558105025,87.50004401578936,8.729100098851987,0.2685228707025154,5,-0.203125,-0.78125,-0.40494775772094727,-0.34635448455810547,-1.015625,0,-0.23865865673539222,-1.1666717529296804,2.53125,-2.999943661178405,2.625,1.328360330027423,2.619791984558105,-0.23865865673539222
486,2000-05-23,2.3958330154418945,2.6770830154418945,2.3802080154418945,2.6458330154418945,1512000.0,-0.09270229001017016,-1.1111111111111112,-2.042550538991682,62.15644018239313,70.96325474800261,0.08362592526827495,-0.12176778978129832,-0.132182046398861,-0.19507249832046591,13.866727841369219,0.296875,0.376198917522641,0.055826568603515536,-0.4466028383089071,0.5582559755159382,-0.19538813485269557,0.30704127205972664,-0.2291660308837895,42.307624591093365,-36.7167876253963,0.25121470345621133,5,0.04166698455810547,-0.5364580154418945,-0.40104126930236816,-0.24869751930236816,-0.8177080154418945,1,-0.18722800375605086,3.20202304173888,2.640625,-1.1666717529296804,2.53125,-2.999943661178405,2.625,-0.18722800375605086
487,2000-05-24,2.416666984558105,2.5,2.1145830154418945,2.385416984558105,1634400.0,0.008695918697976479,2.8947525658940703,-0.125,55.02513788109375,69.38485506633263,0.07655847626615264,-0.10209893641681989,-0.15348436035973512,-0.2159064674366764,13.361189459635876,0.38541698455810547,0.32835685180842855,0.047624087333678844,-0.3958068481284598,0.49105502279581725,-0.17409138039739025,0.26933955506474794,0.2604160308837895,50.87730006167755,-25.489528782366996,0.2217154677310692,5,-0.005208969116210493,-0.43750047683715776,-0.5664064884185787,-0.408854484558105,-1.0338540077209468,2,-0.28232768061043556,-1.1111111111111112,2.3958330154418945,3.20202304173888,2.640625,-1.1666717529296804,2.53125,-0.28232768061043556
488,2000-05-25,2.260416984558105,2.414062976837158,2.21875,2.414062976837158,2640000.0,-0.06465516390896975,1.5423764582473412,-4.916671752929702,44.80371995624075,66.54411613142935,0.24191900434834057,0.09296415866971719,0.007943784105699958,-0.05965646743667641,12.53342871373801,0.19791698455810502,0.27918265032412304,-0.1302405118942267,-0.4984111883794866,0.23793016459103322,-0.31432585013685665,0.05384482634840326,0.4166660308837895,24.561510587993347,-48.58957640129308,0.1840853382426299,5,0.1510410308837895,-0.1067714691162105,-0.41015648841857866,-0.252604484558105,-0.854166984558105,3,-0.20737324272567192,2.8947525658940703,2.416666984558105,-1.1111111111111112,2.3958330154418945,3.20202304173888,2.640625,-0.20737324272567192
489,2000-05-26,2.244791984558105,2.28125,2.1276040077209477,2.260416984558105,700800.0,-0.00691244142418912,4.3637014348968615,0.1016948100515485,38.7500034332265,62.774613736648995,0.26773647110130083,0.1421291597894272,0.0306030491008511,-0.03948874961484661,11.909144042274564,0.1536459922790523,0.2524653147902187,-0.16253221035003707,-0.4633905793976041,0.13832615869752996,-0.31296139487382035,-0.012103025826253777,0.4210410308837895,21.929931640624925,-46.60042697962457,0.15042918452378343,5,0.1666660308837895,-0.0911464691162105,-0.39453148841857866,-0.23697948455810502,-0.8958339691162107,4,-0.2088166757652934,1.5423764582473412,2.260416984558105,2.8947525658940703,2.416666984558105,-1.1111111111111112,2.3958330154418945,-0.2088166757652934
490,2000-05-30,2.171875,2.28125,2.0338540077209477,2.276041984558105,1694400.0,-0.032482735620805836,3.3181965725890277,6.666687011718722,35.764727373464524,58.179552812477695,0.3177276182690729,0.2235869112900013,0.10011349981175188,0.035888234312661194,12.891660236734948,0.2473959922790523,0.232352200515884,-0.23359374999999982,-0.5400088273145727,0.07282132731457303,-0.38680128865728625,-0.0803862113427134,0.4829330154418945,21.457519891411707,-41.875368700261376,0.15320753865728648,5,0.1992185115814209,-0.01822948455810547,-0.3717447519302366,-0.1640625,-0.6822919845581057,1,-0.21942424088073287,4.3637014348968615,2.244791984558105,1.5423764582473412,2.260416984558105,2.8947525658940703,2.416666984558105,-0.21942424088073287
491,2000-05-31,2.3333330154418945,2.425781011581421,2.1432290077209477,2.1692709922790527,892800.0,0.07434038121065645,-1.6144551733875214,-1.5749906158733713,47.982063884888305,54.76875506766504,0.13631132190740436,0.07132336878027257,-0.06370072022791806,-0.12048268714275956,13.675034461353533,0.2825520038604732,0.21473801056233244,-0.07565133571624738,-0.37675228385840454,0.22544961242590977,-0.22620180978732618,0.07489913835483142,0.2966368396911623,64.24575405159068,1.9531309068098395,0.1505504740710786,5,0.03776049613952637,-0.16276001930236816,-0.5559892654418945,-0.32552051544189453,-0.7239580154418945,2,-0.30357133369055256,3.3181965725890277,2.171875,4.3637014348968615,2.244791984558105,1.5423764582473412,2.260416984558105,-0.30357133369055256
492,2000-06-01,2.354166984558105,2.416666984558105,2.2083330154418945,2.2864580154418945,2203200.0,0.00892884512340597,1.1621616271589106,0.412703487442704,49.55359916294732,51.67471066042301,0.08251314625315942,0.07462024501999975,-0.09055919503716359,-0.13643099101001832,13.969243253760327,0.2083339691162105,0.17693598477175865,-0.06770801544189498,-0.33231787526914136,0.1969018443853514,-0.2000129453555184,0.06459691447172844,0.2519582366784676,81.72771298789849,17.1415250746809,0.13230492991362328,6,0.016926527023315874,-0.18359398841857866,-0.5976564884185787,-0.346354484558105,-0.729166984558105,3,-0.32964610821936835,-1.6144551733875214,2.3333330154418945,3.3181965725890277,2.171875,4.3637014348968615,2.244791984558105,-0.32964610821936835
493,2000-06-02,2.397135019302368,2.5,2.354166984558105,2.390625,616800.0,0.018251906099315374,-2.6721709086651737,0.09614707456548136,51.567549933814846,50.21876901688863,0.004272618325687372,0.040388708284470276,-0.1421779697244503,-0.17481683831231365,14.43393931621961,0.14583301544189498,0.13039206228560296,-0.028971731662750244,-0.2888819658853534,0.23093850255985293,-0.15892684877405205,0.10098338544855157,0.1860993533935793,77.93288317363607,10.194274013609643,0.1299551171113016,6,-0.026041507720947266,-0.2265620231628418,-0.6406245231628418,-0.38932251930236816,-0.7721350193023682,4,-0.42313930350089557,1.1621616271589106,2.354166984558105,-1.6144551733875214,2.3333330154418945,3.3181965725890277,2.171875,-0.42313930350089557
494,2000-06-05,2.3177080154418945,2.4401040077209477,2.3125,2.3125,1212000.0,-0.03313413855327563,-48.00292986632502,0.8,40.3981190321918,47.33348453780677,0.05612537996260469,0.12131843835941059,-0.07646979718296665,-0.09089033280726344,15.295661128214538,0.1276040077209477,0.06886144403865035,-0.10540393590927133,-0.3690211664263501,0.15821329460780742,-0.23721255116781048,0.026404679349267823,0.24355114265505273,60.89379988727251,-2.649783953254257,0.13180861525853935,6,0.03776049613952637,-0.0273435115814209,-0.5611975193023682,-0.30989551544189453,-0.7369790077209473,0,-0.3932583437470297,-2.6721709086651737,2.397135019302368,1.1621616271589106,2.354166984558105,-1.6144551733875214,2.3333330154418945,-0.3932583437470297
495,2000-06-06,2.2838540077209477,2.375,2.2838540077209477,2.328125,770400.0,-0.014606674997623581,-3.1176394558556466,-8.500549349935824,38.078720873751436,44.65818239240213,0.038050764886843336,0.14734425778599158,-0.059277604091142244,-0.05133662307539888,16.426839505113083,0.09114599227905229,0.00680456484063896,-0.12949229478836033,-0.39877592934545936,0.1397913397687387,-0.26413411206690984,0.0051495224901891845,0.2563089443609594,39.416040833837926,-21.035562727786825,0.13464181727854946,6,-0.016927003860474077,0.04296898841857866,-0.5273435115814213,-0.2760415077209477,-0.7213540077209477,1,-0.4093501550968154,-48.00292986632502,2.3177080154418945,-2.6721709086651737,2.397135019302368,1.1621616271589106,2.354166984558105,-0.4093501550968154
496,2000-06-07,2.234375,2.3020830154418945,2.2083330154418945,2.3020830154418945,1180800.0,-0.021664698160948848,1.7692437708635576,1.5293990930926555,32.588223433446785,42.165191898219135,0.06953026679159224,0.18648992627867855,-0.03031721847874369,0.002531129188644954,17.701324040360667,0.09375,-0.028788604664824913,-0.1663411021232606,-0.44462852372398265,0.11194631947746148,-0.3054848129236216,-0.027197391322899556,0.2855355943074689,8.928670688443114,-45.94604185877716,0.139143710800361,6,0.03255200386047363,0.12272095680236816,-0.32942700386047363,-0.2265625,-0.38020801544189475,2,-0.3333334756064249,-3.1176394558556466,2.2838540077209477,-48.00292986632502,2.3177080154418945,-2.6721709086651737,2.397135019302368,-0.3333334756064249
497,2000-06-08,2.2395830154418945,2.2630209922790527,2.2239580154418945,2.234375,902400.0,0.002330860057910833,-2.0,-0.0769187430454808,32.58822343344676,40.80791450679758,0.04085789937863682,0.17940463098922566,-0.057917540525251,0.00270147245756025,18.880488210257347,0.0390629768371582,-0.07948829533311175,-0.1541018366813658,-0.44152706478827985,0.13332339142554828,-0.2978144507348226,-0.010389222627908978,0.26088531540211335,10.714274036653752,-38.23037332608045,0.14371261405345698,6,0.0273439884185791,0.11751294136047363,-0.24739551544189475,-0.23177051544189453,-0.4166660308837893,3,-0.2813952468368526,1.7692437708635576,2.234375,-3.1176394558556466,2.2838540077209477,-48.00292986632502,2.3177080154418945,-0.2813952468368526
498,2000-06-09,2.229166984558105,2.2473959922790527,2.1875,2.238281011581421,540000.0,-0.004650879566406418,3.3809258080548266,-1.7500000000000853,35.24173893434428,40.41810734025512,0.05182488920950412,0.18883724913478162,-0.06527146152676222,0.021774801163392254,19.76379902577335,0.059895992279052734,-0.11047417291443073,-0.1577470660209661,-0.4542939754556228,0.13879984341369056,-0.30602052073829444,-0.009473611303637774,0.25263677336098045,16.494981585618646,-29.962581535539925,0.14827345471732836,6,0.03776001930236861,0.14192652702331587,-0.23828148841857888,-0.22135448455810502,-0.276041984558105,4,-0.27102814133857767,-2.0,2.2395830154418945,1.7692437708635576,2.234375,-3.1176394558556466,2.2838540077209477,-0.27102814133857767
499,2000-06-12,2.0963540077209477,2.234375,2.057291984558105,2.225260019302368,828000.0,-0.05957964466420862,1.4070662239744167,14.143694247520648,24.004967532940753,39.111467357974696,0.1803314010381074,0.3171979251791144,0.05642508490906506,0.1603984575342947,20.836743227465227,0.17708301544189498,-0.13636480259129824,-0.2774089932441708,-0.6011772882955828,0.04635930180724124,-0.4392931407698768,-0.11552484571846477,0.36753176019021216,12.294944182793733,-27.774258133550013,0.16188414752570593,6,0.18229198455810502,0.2747395038604732,-0.12174451351165838,-0.08854150772094771,-0.286458015441895,0,-0.22484466172456263,3.3809258080548266,2.229166984558105,-2.0,2.2395830154418945,1.7692437708635576,2.234375,-0.22484466172456263
500,2000-06-13,2.0625,2.104166984558105,2.0026040077209477,2.03125,1310400.0,-0.016148993727329586,-1.2941201813814749,-0.24242469080087603,30.062312937121746,37.12038391933397,0.2201948089761725,0.33110995033958623,0.07467823444100308,0.20090243405777475,22.38628471334642,0.10156297683715731,-0.13914507707146573,-0.2878255009651185,-0.630882728034694,0.055231726104457035,-0.45935411449990626,-0.11629688743033073,0.38418449750355155,20.000063688892382,-18.96865429192161,0.1715286135347877,6,0.18880200386047363,0.2929685115814209,-0.11149072647094727,-0.0546875,-0.21093702316284157,1,-0.23358593565044983,1.4070662239744167,2.0963540077209477,3.3809258080548266,2.229166984558105,-2.0,2.2395830154418945,-0.23358593565044983
501,2000-06-14,2.0364580154418945,2.088541984558105,2.0208330154418945,2.088541984558105,1528800.0,-0.012626416755445069,1.599992675870683,-1.6666870117187358,27.39932165878973,34.658797529983126,0.22316460911348024,0.33364827750211523,0.09591270207815361,0.2344876238512117,24.381091834936893,0.0677089691162105,-0.13453180078915494,-0.2880862355232239,-0.6445402590593639,0.0683677880129161,-0.46631324729129364,-0.10985922375515411,0.3835816526747009,12.999923095796854,-23.451921206087995,0.17822701176806996,6,0.2148439884185791,0.31901049613952637,-0.08854103088378906,-0.02864551544189453,-0.19791603088378928,2,-0.23273645312007551,-1.2941201813814749,2.0625,1.4070662239744167,2.0963540077209477,3.3809258080548266,2.229166984558105,-0.23273645312007551
502,2000-06-15,1.875,2.0651040077209477,1.8287760019302368,2.041666984558105,1269600.0,-0.07928374374409064,1.2134201077199185,3.1999670414179704,27.230720518149738,31.954705372686995,0.3458775758344226,0.4600335710877905,0.2474816708701959,0.40071381772142356,26.454013534103147,0.2363280057907109,-0.12341925832235301,-0.4123046517372133,-0.7936362635019352,-0.030973039972491456,-0.6029704576195742,-0.22163884585485238,0.5199935284928565,11.04199492032068,-25.80211132163261,0.19066580588236096,6,0.25944000482559204,0.3935545086860657,0.06445348262786865,0.1328125,-0.08398401737213113,3,-0.01111094156901049,1.599992675870683,2.0364580154418945,-1.2941201813814749,2.0625,1.4070662239744167,2.0963540077209477,-0.01111094156901049
503,2000-06-16,1.96875,1.9791669845581052,1.84375,1.921875,1723200.0,0.050000000000000044,2.9999718301924196,-0.2812494635592209,35.0703873742696,31.36273518847342,0.20670835426160172,0.3315994190902285,0.15052085276687244,0.31166025237612605,28.638958497687867,0.13541698455810525,-0.1396695144269362,-0.28574215173721296,-0.6575432462410591,0.08605894276663317,-0.471642698989136,-0.09984160448528989,0.3809461263678471,34.51043980283393,-4.045876732656062,0.18590054725192307,6,0.1331380009651184,0.2998045086860657,0.007161736488342285,0.0390625,-0.026692986488342507,4,-0.07407391260540686,1.2134201077199185,1.875,1.599992675870683,2.0364580154418945,-1.2941201813814749,2.0625,-0.07407391260540686
504,2000-06-19,1.9166669845581052,1.9817709922790527,1.875,1.96875,1317600.0,-0.026454864986359294,1.73333740234375,-1.1111043294270881,35.87895280355066,31.118316514006665,0.21894568013873195,0.3533975220337384,0.1961191054204574,0.36776872039793873,30.695210386375855,0.10677099227905273,-0.16330674333268513,-0.30709601640701334,-0.6841389648928622,0.06994693207883551,-0.495617490649938,-0.11857454216408869,0.3913555318547328,31.914982033610816,-8.440524146963764,0.18852147424292448,6,0.14876252412796043,0.3518875241279604,0.0774739980697634,0.09114551544189475,0.05729103088378906,0,0.01902157011918293,2.9999718301924196,1.96875,1.2134201077199185,1.875,1.599992675870683,2.0364580154418945,0.01902157011918293
505,2000-06-20,2.010416984558105,2.041666984558105,1.828125,1.9166669845581052,3158400.0,0.04891303536572056,1.7333374023437442,-1.8000109863951688,30.685363231104006,30.906887602635248,0.09200496952066173,0.2213624998982202,0.09910676826157294,0.27863019184398796,31.548842204059387,0.21354198455810502,-0.19381270862489153,-0.18183561563491857,-0.5149709818640114,0.151299750594174,-0.34840329874946496,-0.015267932520372174,0.259265810696125,70.000036621049,31.317067279053653,0.1665676831145463,6,0.03515601158142134,0.25781202316284224,-0.0011395215988154739,-0.0026044845581050247,-0.057291984558105025,1,-0.09974099593230767,1.73333740234375,1.9166669845581052,2.9999718301924196,1.96875,1.2134201077199185,1.875,-0.09974099593230767
506,2000-06-21,1.9472659826278689,1.9791669845581052,1.8958330154418943,1.9192709922790527,712800.0,-0.031411892366257965,-1.2260696777234,0.29861323038737286,26.834639077081093,30.26760045192795,0.12309096178793122,0.262651188103874,0.16768100483428605,0.3465296413852925,32.44860534588643,0.11458396911621072,-0.20706671255068532,-0.2225582659244536,-0.558372721671591,0.11325618982268404,-0.39046549379802253,-0.05465103805088467,0.2782610331009383,50.274909906012496,16.33303804765896,0.1679072278735688,6,0.09049451351165749,0.3209630250930784,0.07242798805236794,0.060546517372131126,-0.21289098262786887,2,-0.04914737208193698,1.7333374023437442,2.010416984558105,1.73333740234375,1.9166669845581052,2.9999718301924196,1.96875,-0.04914737208193698
507,2000-06-22,1.734375,1.9479169845581052,1.7291669845581057,1.9166669845581052,2320800.0,-0.10932814752947562,-1.2702740153116021,-6.511593048854688,18.385080961129503,28.394638454904086,0.28695854498829654,0.4446006147647754,0.3811986165905936,0.5677611692069249,32.87321894341193,0.21874999999999956,-0.222043870251611,-0.4013346493244172,-0.768707255359244,-0.033962043289590405,-0.5850209523418304,-0.2176483463070038,0.45141181415592646,1.6665649414061825,-25.607346732510795,0.18368630301741337,6,0.24739599227905273,0.484375,0.34114599227905273,0.2734375,-0.02083301544189431,3,0.060060243348817544,-1.2260696777234,1.9472659826278689,1.7333374023437442,2.010416984558105,1.73333740234375,1.9166669845581052,0.060060243348817544
508,2000-06-23,1.7916669845581057,1.8359379768371584,1.7135419845581057,1.7291669845581057,3988800.0,0.03303321632179057,-1.611114501953125,-0.34285654496277773,24.36549733149174,28.43469732140975,0.18001088249972508,0.3693260046209177,0.32924165889960455,0.5149862809205812,33.336753090634154,0.12239599227905273,-0.22710751884435254,-0.3206051647663115,-0.7134087471278601,0.07219841759523704,-0.517006955947086,-0.12420337358553724,0.33932545004608206,23.80952380952386,0.7557379495809542,0.19640179118077428,6,0.11718749999999978,0.4192705154418943,0.3489582538604734,0.2161455154418943,-0.14583396911621138,4,-0.0003633498500824617,-1.2702740153116021,1.734375,-1.2260696777234,1.9472659826278689,1.7333374023437442,2.010416984558105,-0.0003633498500824617
509,2000-06-26,1.7760419845581057,1.8854169845581052,1.75,1.8854169845581052,3045600.0,-0.008720928685223117,1.476196289062506,-1.749999999999993,24.806213287217858,27.85068624919821,0.16251118048296043,0.3668409700189452,0.3517671928431614,0.5337527711545953,33.46173055114243,0.13541698455810525,-0.23520404102104253,-0.3127926647663115,-0.7276236377876593,0.10203830825503601,-0.5202081512769852,-0.10537717825563764,0.2965073870396304,19.047619047619087,-1.856458782696972,0.2074154865106738,6,0.12499999999999978,0.4348955154418943,0.3710937499999998,0.2317705154418943,-0.02604198455810569,0,0.09347472097899634,-1.611114501953125,1.7916669845581057,-1.2702740153116021,1.734375,-1.2260696777234,1.9472659826278689,0.09347472097899634
510,2000-06-27,1.6953129768371582,1.7708330154418943,1.65625,1.7552080154418943,4576800.0,-0.04545444782434782,1.5143006618012578,0.547611781529018,24.060161417411365,27.479668444600613,0.2074978414794557,0.43219543541923544,0.44922097220456836,0.6167699258842694,33.46912597177871,0.11979198455810569,-0.2524183154781654,-0.36969357132911673,-0.8178501547791246,0.07846301212089113,-0.5937718630541209,-0.1456152796041128,0.32697536057502985,12.096909950591114,-9.895586148346935,0.224078291725004,6,0.16536402702331565,0.48697853088378906,0.45182275772094727,0.3124995231628418,0.14322900772094704,1,0.1643620041914544,1.476196289062506,1.7760419845581057,-1.611114501953125,1.7916669845581057,-1.2702740153116021,1.734375,0.1643620041914544
511,2000-06-28,1.625,1.6979169845581057,1.625,1.6953129768371582,5983200.0,-0.041474923980312384,-1.0740690506384976,1.173936580977482,22.169833728190383,26.917347690160685,0.23837531908656207,0.4708623502006839,0.53427535375749,0.6878211365835321,34.23313962654307,0.07291698455810569,-0.24883824955027212,-0.4045898973941804,-0.8748709828774679,0.0656911880891069,-0.6397304401358239,-0.16944935465253663,0.33872220342623804,0.0,-22.451695841916205,0.23514054274164367,6,0.2083334922790525,0.5260415077209473,0.5234375,0.3828125,0.296875,2,0.20192307692307687,1.5143006618012578,1.6953129768371582,1.476196289062506,1.7760419845581057,-1.611114501953125,1.7916669845581057,0.20192307692307687
512,2000-06-29,1.578125,1.6458330154418943,1.5546879768371582,1.625,3960000.0,-0.028846153846153855,1.0588203614743381,0.6666621455746421,21.46119714088158,25.405215442006465,0.26676296785700515,0.4812934211178721,0.5926286976061634,0.7312190807013224,35.11254866007933,0.0911450386047361,-0.2589460735738158,-0.41266279816627494,-0.8980034017261467,0.07267780539359658,-0.6553330999462106,-0.1699924963863393,0.3246272068095153,7.0864734013947785,-15.452859584322029,0.24267030177993576,6,0.22005248069763161,0.4492189884185791,0.5703125,0.4296875,0.1979169845581057,3,0.0990099009900991,-1.0740690506384976,1.625,1.5143006618012578,1.6953129768371582,1.476196289062506,1.7760419845581057,0.0990099009900991
513,2000-06-30,1.3828129768371582,1.5833330154418943,1.3541669845581057,1.5833330154418943,9252000.0,-0.12376207408338491,1.2857170034314582,4.277760823567704,20.346346768465907,23.67937032699705,0.41372696741394854,0.6289661335471655,0.7921811096666254,0.916893284361584,36.641078623419766,0.22916603088378862,-0.2715386415025898,-0.5572587192058562,-1.0747346766248702,-0.03978276178684226,-0.8159966979153634,-0.29852074049634925,0.4503263839778857,5.3921867819393015,-17.681131494325374,0.25873797870950704,6,0.31510400772094727,0.5442705154418945,0.8124992847442627,0.6249995231628418,0.3255200386047361,4,0.2391711773470684,1.0588203614743381,1.578125,-1.0740690506384976,1.625,1.5143006618012578,1.6953129768371582,0.2391711773470684
514,2000-07-03,1.40625,1.453125,1.3697919845581057,1.3854169845581057,4286400.0,0.016948801866502716,-2.2000073242634723,-0.10389493033641503,22.48907563697132,22.768671705426748,0.3467362080749621,0.5625879999357073,0.7696502943358863,0.8842934873251198,38.12415459916715,0.08333301544189431,-0.27334464453717455,-0.4882487952709198,-1.0258418948993304,0.04934430435749082,-0.7570453450851251,-0.2194522454567145,0.3310948855636562,12.499942779453663,-10.509287600371843,0.26879654981420525,7,0.26041698455810547,0.5208334922790527,0.8763017654418945,0.6015625,0.2708330154418943,0,0.17037014431423603,1.2857170034314582,1.3828129768371582,1.0588203614743381,1.578125,-1.0740690506384976,1.625,0.17037014431423603
515,2000-07-05,1.3489580154418943,1.4375,1.3333330154418943,1.421875,3206400.0,-0.04074096679687511,1.0000000000000042,-3.500068665598583,21.914886322641266,22.22203251048899,0.3356278299121904,0.5757687102682993,0.8280409723458313,0.9315183415159674,39.62996835065484,0.10416698455810569,-0.29263243569797703,-0.49879598021507277,-1.0560629678806517,0.05847100745050615,-0.7774294740478622,-0.2201624863822833,0.3117512899206518,4.285706812034711,-19.16388247740953,0.2786334938327894,7,0.29166698455810547,0.567708492279053,0.9335937500000002,0.6588544845581057,0.3489589691162114,2,0.2972976030145249,-2.2000073242634723,1.40625,1.2857170034314582,1.3828129768371582,1.0588203614743381,1.578125,0.2972976030145249
516,2000-07-06,1.4895830154418943,1.6458330154418943,1.2890629768371582,1.3385419845581057,4927200.0,0.10424712881366727,-1.8541711966369483,-2.0714108214860127,33.9826707716112,23.955098044986954,0.1377376369485317,0.39683053593527107,0.6880725753987271,0.7794626844202182,40.412047732321994,0.3567700386047361,-0.30874451733573793,-0.32093138098716767,-0.868878890743692,0.2270161287693564,-0.5949051358654296,-0.04695762610890575,-0.15625,56.20428200443462,29.896986390346218,0.27397375487826203,7,0.09765696525573753,0.4049484729766848,0.7727864980697634,0.5182294845581057,0.2864589691162114,3,0.23426621107967582,1.0000000000000042,1.3489580154418943,-2.2000073242634723,1.40625,1.2857170034314582,1.3828129768371582,0.23426621107967582
517,2000-07-07,1.609375,1.625,1.4895830154418943,1.4895830154418943,3000000.0,0.08041981099158058,-1.2608688729490205,0.7931088913864337,35.38135971292793,25.17908275403542,-0.0018442136050769165,0.2396933620773165,0.5726933862032633,0.6491116463014972,41.236391655579865,0.1354169845581057,-0.327661511318579,-0.1696289956569672,-0.6852114090432257,0.34595341772929133,-0.42742020235009637,0.08816221103616217,-0.3203120231628418,89.7810882369845,61.846534350436336,0.2577912066931293,7,-0.022135019302368164,0.2851564884185791,0.6614582538604736,0.3984375,0.140625,4,0.1941747572815533,-1.8541711966369483,1.4895830154418943,1.0000000000000042,1.3489580154418943,-2.2000073242634723,1.40625,0.1941747572815533
518,2000-07-10,1.625,1.75,1.5911459922790527,1.5989580154418943,2596800.0,0.009708737864077666,-6.625108720531014,0.21739338115292595,37.77291895548381,26.619827828287196,-0.04872066481437187,0.18602239321614533,0.5620056018429445,0.6234102271539745,41.68155100351759,0.15885400772094727,-0.3391864742444788,-0.12379564642906193,-0.5974131793455655,0.3498218864874416,-0.3606044128873138,0.11301312002918995,-0.3359370231628418,72.88132787809508,43.57276755430943,0.23680876645825183,7,-0.09505200386047363,0.2695314884185791,0.6458332538604736,0.3828125,0.049479007720947266,0,0.09294891357421897,-1.2608688729490205,1.609375,-1.8541711966369483,1.4895830154418943,1.0000000000000042,1.3489580154418943,0.09294891357421897
519,2000-07-11,1.625,1.6875,1.6223959922790527,1.6223959922790527,1994400.0,0.0,-49.00292986632485,0.09999267587065502,32.464450657877634,27.553637743894555,-0.08090740467256596,0.15694583765484493,0.5643581289970117,0.6144373651244908,41.74420334694099,0.06510400772094727,-0.32028023900750235,-0.10022794604301444,-0.5471847349821588,0.34672884289613015,-0.3237063405125866,0.12325044842655775,-0.31749954223632804,72.88132787809508,46.70739411457945,0.22347839446957227,7,-0.1054685115814209,0.23958349227905296,0.6458332538604736,0.3828125,0.1875,1,0.05128185565655041,-6.625108720531014,1.625,-1.2608688729490205,1.609375,-1.8541711966369483,1.4895830154418943,0.05128185565655041
520,2000-07-12,1.5807290077209473,1.6875,1.5416669845581057,1.6510419845581057,2683200.0,-0.0272436875563401,1.03636145725481,-27.001831166453115,33.03193615175735,28.760538013179776,-0.06101592133290401,0.17209663499625694,0.600924103713556,0.6497611898806084,41.76259597967628,0.1458330154418943,-0.31585184559005786,-0.12041038870811471,-0.5420442042512685,0.3012234268350391,-0.3312272964796916,0.0904065190634622,-0.2555285682678221,63.27676368507896,38.492826691237426,0.21081690777157686,7,-0.061197519302368164,0.25130248069763184,0.7421875,0.42708349227905273,0.20507800579071023,2,0.06095542452268132,-49.00292986632485,1.625,-6.625108720531014,1.625,-1.2608688729490205,1.609375,0.06095542452268132
521,2000-07-13,1.5625,1.5807290077209473,1.53125,1.5520830154418943,3520800.0,-0.01153202581334889,1.1111043294270833,-0.14815166455305884,40.29412113176373,30.85308512327779,-0.05876460303016762,0.16126546849417123,0.6093353668620956,0.6612579057069574,41.79660591982919,0.049479007720947266,-0.3131393891671501,-0.11494149565696721,-0.5096384745395639,0.27975548322562926,-0.31228998509826544,0.08240699378433103,-0.2203075781249999,28.000087890517772,0.27989828851956844,0.19734848944129826,7,-0.0429685115814209,0.23307299613952637,0.734375,0.4453125,0.22135400772094727,3,0.08666687011718754,1.03636145725481,1.5807290077209473,-49.00292986632485,1.625,-6.625108720531014,1.625,0.08666687011718754
522,2000-07-14,1.8541669845581052,1.8541669845581052,1.5625,1.578125,6756000.0,0.1866668701171874,1.113207416799391,26.499221825505227,52.790696882183134,34.458012913690816,-0.34325402636626423,-0.1391780280927437,0.3164104100476448,0.3646734298147083,40.669462934596154,0.29166698455810525,-0.29593655145315445,0.17776713967323277,-0.21483897993291978,0.5703732592793851,-0.018535920129843397,0.37407019947630893,-0.49566225955810506,100.0,68.81976749481714,0.1963030598030762,7,-0.2825520038604734,-0.07812499999999978,0.45784449577331565,0.15364551544189475,-0.062499999999999556,4,-0.04213482423678183,1.1111043294270833,1.5625,1.03636145725481,1.5807290077209473,-49.00292986632485,1.625,-0.04213482423678183
523,2000-07-17,1.8229169845581052,1.875,1.7447919845581057,1.8697919845581052,1034400.0,-0.016853929694712777,3.5454938908678866,-0.16981112519908392,52.06421960555059,37.744140021310734,-0.27156837313528825,-0.1258669156338581,0.339045275953229,0.3911485203462586,39.440692370363564,0.1302080154418943,-0.2687932750014923,0.15380879044532758,-0.22094677341927027,0.5285643543099254,-0.033568991486971234,0.3411865723776264,-0.43467252398461875,84.84857732599426,49.98006347691389,0.18737778193229887,7,-0.24088549613952615,-0.05468749999999978,0.48909449577331565,0.18489551544189475,0.015625,0,-0.04000016741068502,1.113207416799391,1.8541669845581052,1.1111043294270833,1.5625,1.03636145725481,1.5807290077209473,-0.04000016741068502
524,2000-07-18,1.953125,2.0364580154418945,1.796875,1.84375,3204000.0,0.07142838458628908,-1.3589712289663463,-2.3333333333333335,60.8790992982836,42.07349701860433,-0.35318542781353157,-0.26688697764188185,0.19945871166605578,0.25851673331474867,38.06641129377674,0.23958301544189453,-0.23104702264769927,0.28219390511512765,-0.09794788616824501,0.6623356963985003,0.09212300947344132,0.472264800756814,-0.5259400962723924,83.50520718302441,43.866095571362195,0.19007089564168628,7,-0.29036450386047363,-0.1914060115814209,0.36588525772094727,0.052083492279052734,-0.1770830154418943,1,-0.14266674804687496,3.5454938908678866,1.8229169845581052,1.113207416799391,1.8541669845581052,1.1111043294270833,1.5625,-0.14266674804687496
525,2000-07-19,1.8098959922790527,2.041666984558105,1.7916669845581057,1.9453129768371584,4790400.0,-0.07333325195312501,-1.909090909090909,-1.238098144531252,57.3499055850222,44.669856442316664,-0.15387831209641978,-0.14698684359230407,0.3281772923636326,0.39713388726709375,37.0635348592331,0.24999999999999933,-0.1750683527054806,0.14899094700813298,-0.20298456112124708,0.5009664551375133,-0.02699680705655716,0.3249787010728231,-0.3217837773800163,54.59183387486435,9.528086215786765,0.1759877540646901,7,-0.04427099227905318,-0.11328101158142112,0.5149737596511841,0.16276049613952637,-0.015625,2,0.0014387609741421947,-1.3589712289663463,1.953125,3.5454938908678866,1.8229169845581052,1.113207416799391,1.8541669845581052,0.0014387609741421947
526,2000-07-20,1.8515629768371584,1.8958330154418943,1.7916669845581057,1.8125,1826400.0,0.02302175635277126,-1.5806344912315966,-0.28846438254868245,60.91478133359423,47.50690328905736,-0.15511011885645432,-0.20679369719805218,0.2719330378250644,0.3527345589962525,36.0064617360007,0.10416603088378862,-0.11921837854562156,0.1954430818557742,-0.14246129863739365,0.533347462348942,0.02649089160919016,0.3643952721023582,-0.29702418957903376,60.32614644845297,10.026497963010407,0.16895219024658398,7,-0.06510448455810591,-0.1627604961395268,0.45182228088378884,0.007812023162841575,-0.10416698455810569,3,-0.03551376007627094,-1.909090909090909,1.8098959922790527,-1.3589712289663463,1.953125,3.5454938908678866,1.8229169845581052,-0.03551376007627094
527,2000-07-21,1.8385419845581052,1.90625,1.8177080154418943,1.8333330154418943,1262400.0,-0.007032432837523972,-3.8570755950824083,0.13334798159202083,71.28952080295497,51.230970160998595,-0.11863941174015347,-0.19559700401041646,0.27336697815180533,0.36252472488346954,34.39076913964902,0.08854198455810569,-0.05273522443111878,0.17721374034881565,-0.16888129632956805,0.5233087770271996,0.004166222009623688,0.3502612586880076,-0.22554781362398302,31.578947368420973,-23.39320488931641,0.17304751833919194,7,-0.052083492279052734,-0.1614584922790523,0.464843273162842,0.020833015441894753,-0.09374999999999956,4,-0.029745296706021218,-1.5806344912315966,1.8515629768371584,-1.909090909090909,1.8098959922790527,-1.3589712289663463,1.953125,-0.029745296706021218
528,2000-07-24,1.7910159826278689,1.875,1.5885419845581057,1.8645830154418943,2371200.0,-0.02584983227438198,5.068961336948295,-14.123146283412584,67.5788237885285,55.13256717551536,-0.050386155416034306,-0.1561269859273946,0.30901848944159416,0.4068018195563232,32.81444590820449,0.2864580154418943,-0.012372584445306867,0.1297202885150912,-0.21632325286873688,0.4757638298989193,-0.043301482176822725,0.30274205920700514,0.25065100193023615,44.68391681539608,-15.01375758469539,0.17302177069191405,7,-0.004557490348816362,-0.12565100193023726,0.41048127412796,0.06835901737213113,-0.10351598262786887,0,0.0003634819211839613,-3.8570755950824083,1.8385419845581052,-1.5806344912315966,1.8515629768371584,-1.909090909090909,1.8098959922790527,0.0003634819211839613
529,2000-07-25,1.9420570135116575,1.9583330154418943,1.5520830154418943,1.7395830154418943,2047200.0,0.08433259800516879,2.457064296405705,-2.7522382013368607,74.95890661650881,59.79111944937664,-0.16955331993730005,-0.309986026169748,0.1477811472097994,0.24998911604581608,31.37375782453503,0.40625,0.024067522757750703,0.2724605679512022,-0.09261369625776195,0.6375348321601664,0.08992343584672002,0.4549977000556844,0.09054747104644734,79.65415999501334,12.412407053418747,0.18253713210448214,7,-0.15559852123260498,-0.2766920328140259,0.24316424131393455,-0.08268201351165749,-0.13736903667449907,1,-0.053301745640502496,5.068961336948295,1.7910159826278689,-3.8570755950824083,1.8385419845581052,-1.5806344912315966,1.8515629768371584,-0.053301745640502496
530,2000-07-26,1.9739580154418943,2.0,1.734375,1.8671879768371584,3115200.0,0.016426398251075502,2.344265641275016,0.5273271611298349,72.43667233947625,63.36251402801136,-0.15623902869632933,-0.3372313195685297,0.10030340782021896,0.2115493639770698,29.47795303028995,0.265625,0.05870197969460489,0.2904293179512021,-0.09921796106284497,0.6800765969652494,0.09560567844417855,0.4852529574582256,0.039425610351562,94.18597966679081,24.49269684134599,0.1948236395070236,7,-0.17708301544189475,-0.3085930347442627,0.19303399324417136,-0.11458301544189431,-0.1927080154418943,2,-0.10026354630419165,2.457064296405705,1.9420570135116575,5.068961336948295,1.7910159826278689,-3.8570755950824083,1.8385419845581052,-0.10026354630419165
531,2000-07-27,1.953125,1.9895830154418943,1.8645830154418943,1.9583330154418943,1668000.0,-0.01055393036676644,2.692325027818101,-0.048777873549099786,67.52989326621245,65.00020251512574,-0.08288498198292205,-0.3062575759755233,0.10432483265211001,0.22388889222087904,27.383684472750996,0.125,0.10163537164149994,0.2531900525093078,-0.15334654306487572,0.6597266480834914,0.04992175472221616,0.4564583502963995,0.046875,89.53489114813435,21.457979291887185,0.20326829778709174,7,-0.15625000000000044,-0.2877600193023684,0.20377600193023682,-0.09375,-0.3541669845581057,3,-0.08133325195312502,2.344265641275016,1.9739580154418943,2.457064296405705,1.9420570135116575,5.068961336948295,1.7910159826278689,-0.08133325195312502
532,2000-07-28,1.734375,1.953125,1.734375,1.9270830154418943,868800.0,-0.11199999999999999,-1.2702740153116014,37.00219739974517,54.620464838390696,65.28422976321907,0.1308453212964149,-0.07926550570788748,0.3011919329461086,0.4340761841847218,25.20170481473428,0.21875,0.1446239341943263,0.026627552509307817,-0.37603980860422137,0.429294913622837,-0.17470612804745667,0.2279612330660723,0.265625,40.697716506094665,-25.665567264515957,0.20133368055676457,7,0.062499999999999556,-0.06901001930236839,0.4186197519302368,0.125,-0.16927099227905273,4,0.007507599151886257,2.692325027818101,1.953125,2.344265641275016,1.9739580154418943,2.457064296405705,1.9420570135116575,0.007507599151886257
533,2000-07-31,1.7135419845581057,1.8333330154418943,1.6979169845581057,1.7291669845581057,2997600.0,-0.012011828723254347,-4.777750651041647,0.08108121483255729,53.67569202544318,64.48385117734792,0.15034196406176759,-0.034134797375693804,0.2992808936438396,0.44608642796472586,22.43132303377618,0.13541603088378862,0.17952219342373033,-0.010741913318633722,-0.38325877276547726,0.3617749461282098,-0.1970003430420555,0.17551651640478805,0.2760410308837886,36.0466279874382,-28.273876041408073,0.1862584297234218,7,0.08333301544189387,-0.04817700386047408,0.3867185115814207,0.1458330154418943,-0.4010419845581057,0,0.018237078683577712,-1.2702740153116014,1.734375,2.692325027818101,1.953125,2.344265641275016,1.9739580154418943,0.018237078683577712
534,2000-08-01,1.6458330154418943,1.7135419845581057,1.6354169845581057,1.7083330154418943,1932000.0,-0.03951404151540083,1.1428197750457494,4.0,52.65110819635206,63.961762578606795,0.18984141514213593,0.055277537538595434,0.34601239584305854,0.5016306376720376,19.61700734368486,0.078125,0.1776649432927222,-0.09043003320693987,-0.43418356483569087,0.25332349842181134,-0.2623067990213155,0.08144673260743573,0.32624999999999993,2.8569709620630093,-59.051110187256334,0.17187676581437558,8,0.13020849227905296,0.019531965255737305,0.4140629768371584,0.2135419845581057,-0.171875,1,0.025316653735323547,-4.777750651041647,1.7135419845581057,-1.2702740153116014,1.734375,2.692325027818101,1.953125,0.025316653735323547
535,2000-08-02,1.75,1.8229169845581052,1.6354169845581057,1.6354169845581057,854400.0,0.06329134461440944,-2.272736352362488,-1.833328247070309,57.13577842966635,63.541873367059246,0.08524959632494178,-0.018239006845146122,0.21811984128432882,0.38856705286361937,16.319334097671433,0.18749999999999956,0.18138284911708968,-0.006315147876739591,-0.2977481270189033,0.2851178312654241,-0.15203163744782144,0.13940134169434226,0.2052830154418943,32.35290949726685,-32.44623143619005,0.14571648957108183,8,0.026041507720947266,-0.08463501930236839,0.30598974227905273,0.109375,-0.2604169845581057,2,0.031250272478376306,1.1428197750457494,1.6458330154418943,-4.777750651041647,1.7135419845581057,-1.2702740153116014,1.734375,0.031250272478376306
536,2000-08-03,1.8385419845581052,1.8802080154418943,1.6666669845581057,1.6692709922790527,964800.0,0.05059541974748871,-1.447756136088482,1.4772782128856679,49.29660018413585,61.09821552052379,-0.0059604618064283965,-0.08358275196971232,0.11428356714844479,0.2925093835496806,14.357716726928713,0.21354103088378862,0.16371757977890988,0.06477888822555511,-0.19997888206606995,0.32953665851718017,-0.06759999692025742,0.19715777337136764,0.10061303088378915,63.934490200845794,3.4398037448194643,0.13237888514581256,8,-0.06250047683715798,-0.17317700386047363,0.1829422712326052,0.020833015441894753,-0.2942709922790525,3,-0.031161640603967755,-2.272736352362488,1.75,1.1428197750457494,1.6458330154418943,-4.777750651041647,1.7135419845581057,-0.031161640603967755
537,2000-08-04,1.921875,1.9270830154418943,1.8333330154418943,1.8333330154418943,1903200.0,0.04532559829571903,-1.1176394558555736,0.5230783099099423,54.255306933466265,59.61782475885021,-0.08518800432925966,-0.14999392607159523,0.01563762007685998,0.2047301565849322,12.195452087032528,0.09375,0.1627162564946132,0.13248690366744986,-0.12827719327547182,0.39325100061037155,0.0021048551959890194,0.2628689521389107,-0.3697919845581057,98.2143908133171,39.11488913539826,0.1303820484714608,8,-0.14583349227905273,-0.2565100193023684,0.0703125,-0.0625,-0.3854169845581057,4,-0.1680218456237298,-1.447756136088482,1.8385419845581052,-2.272736352362488,1.75,1.1428197750457494,1.6458330154418943,-0.1680218456237298
538,2000-08-07,1.7760419845581057,1.933593988418579,1.75,1.933593988418579,460800.0,-0.07588059340066045,1.3305827145323772,-1.7794044785282612,42.48619880000122,56.00974611257159,0.06514865295335315,0.008152973775201522,0.14918456720179152,0.34892451649177825,10.951143729658131,0.1835939884185791,0.14937473270158486,-0.020898211002349676,-0.2701092106486509,0.22831278864395133,-0.14550371082550018,0.10370728882080082,-0.21645896911621132,47.161584622334914,-8.485143704299766,0.12460549982315054,8,0.041666507720947044,-0.11067700386047408,0.13671874999999978,0.08333301544189431,-0.23502600193023682,0,-0.11876857567060362,-1.1176394558555736,1.921875,-1.447756136088482,1.8385419845581052,-2.272736352362488,1.75,-0.11876857567060362
539,2000-08-08,1.7083330154418943,1.8333330154418943,1.7083330154418943,1.792968988418579,456000.0,-0.038123518309201465,-1.9538267382932837,0.5371938845769149,45.39549361822544,53.00517069909928,0.10752468358467548,0.08687950397937305,0.20407108926765472,0.41554083798261243,9.717234046647874,0.125,0.12300652349276264,-0.09277383089065583,-0.3324862300971916,0.14693856831588015,-0.2126300304939237,0.027082368712612048,-0.13378956108093254,24.453941766048587,-30.03216963031808,0.11985619960326796,8,0.10416698455810569,-0.042968034744262695,0.10416722297668479,0.27083349227905296,-0.1848950386047361,1,-0.2317071741070954,1.3305827145323772,1.7760419845581057,-1.1176394558555736,1.921875,-1.447756136088482,1.8385419845581052,-0.2317071741070954
540,2000-08-09,1.6770830154418943,1.7395830154418943,1.640625,1.7291669845581057,736800.0,-0.018292686330783403,1.7143006618012608,0.6153880824476288,42.01426694854866,50.17010110824775,0.10307365207756414,0.13251219381885382,0.22422183540069063,0.44068197592317015,8.211727908148452,0.09895801544189431,0.10267270610531454,-0.12884153127670306,-0.35329219504840936,0.09560913249500325,-0.2410668631625561,-0.016616199390850017,-0.08817753971862774,12.444325810281654,-39.596873607255425,0.11222533188585311,8,0.11718797683715843,-0.011718034744262695,0.11979222297668479,0.3541669845581057,-0.109375,2,-0.12111803538030508,-1.9538267382932837,1.7083330154418943,1.3305827145323772,1.7760419845581057,-1.1176394558555736,1.921875,-0.12111803538030508
541,2000-08-10,1.6979169845581057,1.8203129768371584,1.6666669845581057,1.6666669845581057,664800.0,0.012422741703529638,-8.833343505859375,-0.5999926758706507,43.60947068677953,48.946657313624286,0.047194373972050174,0.12895509108071002,0.1870967916255124,0.4134240372254816,6.402853301943484,0.15364599227905273,0.05666576955374936,-0.11477841138839695,-0.315193356084994,0.08563653330820009,-0.21498588373669536,-0.01457093904009854,-0.09522396832702662,19.555648148072873,-33.62502238085699,0.10020747234829848,8,0.0865885019302366,-0.03255200386047408,0.08072876930236794,0.32291603088378884,-0.13020896911621138,3,-0.12269973797949352,1.7143006618012608,1.6770830154418943,-1.9538267382932837,1.7083330154418943,1.3305827145323772,1.7760419845581057,-0.12269973797949352
542,2000-08-11,1.7760419845581057,1.7916669845581057,1.6875,1.6875,364800.0,0.04601226132403191,-1.352939909309269,2.833343505859382,49.33793756728753,48.46468459605144,-0.027265901251974922,0.047091468158991345,0.09258100577111117,0.32735142209404544,6.259179602226626,0.10416698455810569,0.013850746468374142,-0.03274716138839695,-0.23280379384265282,0.16730947106585914,-0.132775477615525,0.0672811548387311,-0.1601129294395267,46.22229311336831,-7.701318078884583,0.10002831622712802,8,0.008463501930236594,-0.010416984558106135,-0.03515625000000022,0.22265601158142068,-0.1354169845581057,4,-0.13049859986092593,-8.833343505859375,1.6979169845581057,1.7143006618012608,1.6770830154418943,-1.9538267382932837,1.7083330154418943,-0.13049859986092593
543,2000-08-14,1.75,1.7916669845581057,1.7447919845581057,1.7604169845581057,249600.0,-0.0146629329624689,-3.500068665598631,-0.11765022672684215,40.45310296923137,47.10935068192691,0.005019350583912008,0.07103247439608751,0.10020645172766951,0.3437271492477718,6.224398512435112,0.046875,-0.02225367410107637,-0.05514329671859741,-0.25676740786181185,0.14648081442461702,-0.15595535229020463,0.045668758853009805,-0.12136434754942105,56.756850382790105,5.836492368559689,0.10081205557160718,8,0.034505486488342285,0.03645849227905251,-0.009114265441894531,0.24869799613952637,-0.05729198455810569,0,-0.12202399117606044,-1.352939909309269,1.7760419845581057,-8.833343505859375,1.6979169845581057,1.7143006618012608,1.6770830154418943,-0.12202399117606044
544,2000-08-15,1.6744790077209473,1.8118489980697632,1.671875,1.7630209922790527,722400.0,-0.04315485273088726,-1.9861119588216145,8.499771125148587,35.73204126817822,44.73115766398378,0.09502387692058645,0.13134161059516392,0.1586141972295083,0.4070798879224342,6.616517654311344,0.13997399806976318,-0.030904258738456925,-0.11673198938369755,-0.313757626446717,0.0802936476793219,-0.21524480791520717,-0.018219170852187938,-0.033645021831648414,18.840441256471678,-25.507994469588013,0.09851281853150971,8,0.11263048648834229,0.11197948455810525,0.03776073455810547,0.3242189884185791,0.044270992279052734,1,-0.07970420917651788,-3.500068665598631,1.75,-1.352939909309269,1.7760419845581057,-8.833343505859375,1.6979169845581057,-0.07970420917651788
545,2000-08-16,1.8125,1.8125,1.6927080154418943,1.703125,676800.0,0.08242623027380103,1.1904820033482184,-1.235289682582424,43.97322578087386,44.139671619176895,-0.03710068513778442,-0.006824172157879005,0.005822318915463143,0.2564469951036843,7.002163041417917,0.13802099227905273,-0.033446794684302894,0.021158802509307906,-0.1759222582604978,0.2182398632791136,-0.07738172787559505,0.11969933289421086,-0.15995561400952996,94.91494914949135,53.95733254029611,0.09854053038490287,8,-0.02539050579071045,-0.026041507720947488,-0.12044250965118408,0.18619799613952637,-0.09114599227905273,2,-0.15948249553811966,-1.9861119588216145,1.6744790077209473,-3.500068665598631,1.75,-1.352939909309269,1.7760419845581057,-0.15948249553811966
546,2000-08-17,1.7858070135116575,1.8125,1.7473959922790527,1.7473959922790527,237600.0,-0.014727164959085548,-2.3898608072249896,0.3511864798409578,52.6385895068482,43.96003634955267,-0.020869471804107587,0.015483820697706374,0.018724801208329644,0.26878949774617067,7.408649184443528,0.06510400772094727,-0.029448061941895975,-0.0022463858127597103,-0.1972806654400452,0.19278789381452577,-0.09976352562640245,0.09527075400088303,-0.12202064342406316,81.01832071940088,38.37432018952567,0.09751713981364277,8,0.001302480697632058,0.0006514787673950195,-0.11002552509307839,0.21289098262786887,0.0006510019302368164,3,-0.12212909705225516,1.1904820033482184,1.8125,-1.9861119588216145,1.6744790077209473,-3.500068665598631,1.75,-0.12212909705225516
547,2000-08-18,1.7838540077209473,1.828125,1.7708330154418943,1.8098959922790527,208800.0,-0.0010936264534373574,-1.1999853517413015,-0.6779820927020818,53.67843876835725,45.20361856825889,-0.04531948900973659,0.013839213730745703,0.006412382792190918,0.25548651401494915,7.736353380458809,0.05729198455810569,-0.04049143829461288,-0.0014649927616119385,-0.1950468848582536,0.19211689933502973,-0.09825593880993289,0.09532595328670901,-0.10927533290011349,71.66656494140625,27.023622251342317,0.09679094604832088,8,-0.046875,0.01302099227905229,-0.12630176544189453,0.2148439884185791,-0.12369799613952637,4,-0.12116798311045707,-2.3898608072249896,1.7858070135116575,1.1904820033482184,1.8125,-1.9861119588216145,1.6744790077209473,-0.12116798311045707
548,2000-08-21,1.7916669845581057,1.8020830154418943,1.7239580154418943,1.8020830154418943,523200.0,0.00437982974130291,14.000915583227155,0.39997070348260644,58.13954726236812,46.619624528719186,-0.05663919095913217,0.006405945126457313,-0.015533561740942003,0.2348861220612164,7.694207637524891,0.078125,-0.04586700040876801,0.006315433979034557,-0.18727071037494225,0.19990157833301136,-0.09047763819795374,0.10310850615602285,-0.10672769719336217,76.66687011718764,25.63375214001205,0.0967930721769884,8,-0.05729198455810569,0.005208015441893865,-0.11783850193023704,0.20703101158142068,-0.21875,0,-0.08430248805157192,-1.1999853517413015,1.7838540077209473,-2.3898608072249896,1.7858070135116575,1.1904820033482184,1.8125,-0.08430248805157192
549,2000-08-22,1.8385419845581052,1.8463540077209477,1.7916669845581057,1.796875,1041600.0,0.02616278605566902,-1.0999945068024362,-4.000274674968104,55.279508050364086,48.093540206698684,-0.09286769761530556,-0.05124934947597559,-0.07200661475134784,0.1796077362984121,7.992458231439262,0.05468702316284202,-0.0646217158931357,0.0583661854267119,-0.12271008794752603,0.23944245880094983,-0.03217195126040706,0.14890432211383087,-0.1436565091512083,94.9155698453532,39.804402124758994,0.09053813668711891,8,-0.08203148841857844,-0.04166698455810569,-0.16341149806976296,0.16015601158142112,-0.20312499999999956,1,-0.07932044540786609,14.000915583227155,1.7916669845581057,-1.1999853517413015,1.7838540077209473,-2.3898608072249896,1.7858070135116575,-0.07932044540786609
550,2000-08-23,1.7760419845581057,1.8541669845581052,1.7552080154418943,1.84375,1190400.0,-0.033994328399860496,1.235300453453691,-1.6249799729921528,46.153855182694265,48.37624959513365,-0.016599802080077497,-0.004571342880960616,-0.018937431453630582,0.2313428668194375,8.62216699112455,0.09895896911621094,-0.057663615089627696,0.0057619869709018,-0.15068065965880528,0.16220463360060888,-0.07245933634395163,0.08398331028575523,-0.07160816863074149,40.00029296731984,-13.416673717041405,0.0782213233148535,8,-0.013020992279052956,0.020833015441893865,-0.06380224227905296,0.22265601158142068,-0.1510419845581057,2,-0.03225823773099623,-1.0999945068024362,1.8385419845581052,14.000915583227155,1.7916669845581057,-1.1999853517413015,1.7838540077209473,-0.03225823773099623
551,2000-08-24,1.7942709922790527,1.8125,1.765625,1.765625,789600.0,0.010263838287292826,-2.27270911360799,-0.4230812569545206,41.463448868098716,47.5013064063349,-0.02204154471005304,-0.03721976990146558,-0.04574033678174816,0.2080007402440467,9.285905994654172,0.046875,-0.04943886070064796,0.03193369507789612,-0.09956333401156048,0.16343072416735271,-0.03381481946683218,0.09768220962262442,-0.08067076945203988,54.00010253856199,5.991539705156875,0.0657485145447283,8,-0.03125,-0.01822948455810547,-0.06315100193023726,0.20442700386047363,-0.171875,3,-0.04063878024661571,1.235300453453691,1.7760419845581057,-1.0999945068024362,1.8385419845581052,14.000915583227155,1.7916669845581057,-0.04063878024661571
552,2000-08-25,1.7473959922790527,1.8229169845581052,1.6666669845581057,1.8229169845581052,996000.0,-0.02612481626337848,3.137922325560851,-2.6363545568039872,47.791160524076794,48.31664613465105,0.022733351861048856,0.011257947959571357,-0.002955630417004862,0.24789963738759546,9.53208933210439,0.15624999999999956,-0.03457045817083437,-0.015592354536056563,-0.14663461477292716,0.11544990570081404,-0.08111348465449186,0.04992877558237874,0.18619799613952637,43.05547078450519,-4.851196252098205,0.06552113011843526,8,0.013020992279052734,0.02864551544189453,-0.009765505790710671,0.25130200386047363,-0.22135400772094704,4,0.022354419567996553,-2.27270911360799,1.7942709922790527,1.235300453453691,1.7760419845581057,-1.0999945068024362,1.8385419845581052,0.022354419567996553
553,2000-08-28,1.7447919845581057,1.796875,1.7291669845581057,1.7369790077209473,1250400.0,-0.0014902218686851931,-4.777868202071259,-0.10345437210741648,53.12504598060072,50.249202213809106,0.02740258724468525,0.017205290672156037,-0.007578813225655123,0.24631066672252966,9.612001288660244,0.06770801544189431,-0.022400048987682553,-0.019758862257003518,-0.14905223578515558,0.10953451127114855,-0.08440554902107955,0.044887824507072516,0.18346346378326395,41.666666666666764,-8.826296726784449,0.06464668676407608,8,0.015624999999999778,0.031249523162841575,-0.013020992279052956,0.2539060115814207,-0.2447919845581057,0,-0.04850777268908657,3.137922325560851,1.7473959922790527,-2.27270911360799,1.7942709922790527,1.235300453453691,1.7760419845581057,-0.04850777268908657
554,2000-08-29,1.6875,1.7942709922790527,1.6875,1.7942709922790527,1399200.0,-0.03283599710748086,1.0,-13.66585291425045,50.854724262807196,51.013813156246144,0.0969289541827123,0.08198218385236888,0.04335028206647884,0.2977449427821499,9.48604314226936,0.10677099227905273,-0.02495337630284733,-0.07913419604301453,-0.2015319864519809,0.04326359436595184,-0.1403330912474976,-0.017935300838531454,0.23552367906570426,11.110941569010324,-42.36927208760431,0.06119889520448314,8,0.07291698455810547,0.08854150772094727,0.03841173648834206,0.31119799613952637,-0.19010400772094727,1,-0.06790104618778925,-4.777868202071259,1.7447919845581057,3.137922325560851,1.7473959922790527,-2.27270911360799,1.7942709922790527,-0.06790104618778925
555,2000-08-30,1.8046879768371584,1.8072919845581052,1.6875,1.6875,753600.0,0.06944472701461235,-1.0444415509376959,-1.0975638076948864,57.56456816607828,51.56114411838282,-0.024008436990063275,-0.032568437256154104,-0.08199234360315377,0.17644392895956096,9.992261239535576,0.11979198455810525,-0.011578206090493204,0.0353193819522859,-0.0879540801894445,0.1585928440940163,-0.026317349118579303,0.0969561130231511,0.11320856833839388,88.333435058594,29.299507656367197,0.06163673107086522,8,-0.044270992279052956,0.01302051544189431,-0.07877624034881636,0.19401001930236794,-0.3437500000000002,2,-0.09379515708621944,1.0,1.6875,-4.777868202071259,1.7447919845581057,3.137922325560851,1.7473959922790527,-0.09379515708621944
556,2000-08-31,1.78125,1.8619790077209477,1.7604169845581057,1.8203129768371584,691200.0,-0.012987273776952302,-1.516122172934615,-0.3333360459959079,50.399974218838096,51.19687027954736,-0.0014358459336227813,-0.014379973985388705,-0.06511364111327422,0.20028947522650187,10.671149725533589,0.10156202316284202,0.014798641532401291,0.014746004343032748,-0.1043512465853671,0.1338432552714326,-0.044802621121167174,0.07429462980723267,0.1316219539632033,58.6666471353688,-1.9057491536660862,0.05954862546419993,8,-0.01692700386047319,0.03125,-0.050130009651184526,0.21744799613952637,-0.3697919845581057,3,-0.08771929824561409,-1.0444415509376959,1.8046879768371584,1.0,1.6875,-4.777868202071259,1.7447919845581057,-0.08771929824561409
557,2000-09-01,1.5989580154418943,1.8020830154418943,1.5286459922790527,1.7916669845581057,6734400.0,-0.10233935975191899,1.5609787686343897,4.9332893885572515,40.64516738747017,49.253050293447586,0.16971814770317706,0.15017924183400444,0.11522874498306757,0.3807273082545677,12.138820728612092,0.2734370231628416,0.017222249107584187,-0.15140013098716754,-0.26935862025012614,-0.03344164172420894,-0.21037937561864672,-0.09242088635568835,0.3089898391332071,21.093627065302815,-38.310645488801086,0.05897924463147928,9,0.09635448455810591,0.14192748069763206,0.13216197490692116,0.39973998069763206,-0.1614580154418943,4,0.014658281587638156,-1.516122172934615,1.78125,-1.0444415509376959,1.8046879768371584,1.0,1.6875,0.014658281587638156
558,2000-09-05,1.5651040077209473,1.5989580154418943,1.5416669845581057,1.5572919845581057,2200800.0,-0.021172543240036812,-1.9333365885814142,-0.04053793239966224,42.85716065160472,47.87278947136321,0.18780406650025427,0.17646762610159583,0.14485259674002116,0.41450737491987555,13.225083698255602,0.05729103088378862,0.00818244066882512,-0.1747072398662568,-0.317997280297718,-0.031417199434795595,-0.2463522600819874,-0.1030622196505262,0.32767177236231215,10.937415063300177,-51.38383499443704,0.07164502021573066,9,0.13020849227905296,0.16601598262786865,0.1660159826278682,0.4335939884185791,-0.08593702316284157,1,-0.02495810052887315,1.5609787686343897,1.5989580154418943,-1.516122172934615,1.78125,-1.0444415509376959,1.8046879768371584,-0.02495810052887315
559,2000-09-06,1.3125,1.5572919845581057,1.3125,1.5416669845581057,6919200.0,-0.16139758538397764,-1.1363634472053585,-29.335164499787226,21.5976844242535,45.14432605375869,0.40000682121217657,0.419399133827429,0.39070766872231744,0.6663786389033493,14.496549290908911,0.25260400772094727,-0.009439012112967937,-0.4075195968151093,-0.6465073762526823,-0.1685318173775363,-0.5270134865338958,-0.2880257070963228,0.5657105885710911,0.0,-55.794251848134806,0.11949388971878647,9,0.27473950386047385,0.31054699420928955,0.4186199903488155,0.6861979961395264,0.109375,2,0.1428571428571428,-1.9333365885814142,1.5651040077209473,1.5609787686343897,1.5989580154418943,-1.516122172934615,1.78125,0.1428571428571428
560,2000-09-07,1.4739580154418943,1.5,1.4114580154418943,1.421875,9434400.0,0.12301563081287181,-1.428569560156415,-0.22727102484820874,34.6376012760759,44.385898543533926,0.21366057387244086,0.2550181620061933,0.22684026073405428,0.510379321211855,15.484217838373592,0.1875,-0.030364191826252496,-0.2359053313732149,-0.49865867476383285,0.026848012017403056,-0.367282003068524,-0.10452865967790581,0.37030993781493127,29.38383690244461,-22.260556372833708,0.13137667169530903,9,0.11328148841857955,0.14908897876739524,0.24674522876739524,0.5247399806976321,-0.010416030883788618,3,0.015901387008049772,-1.1363634472053585,1.3125,-1.9333365885814142,1.5651040077209473,1.5609787686343897,1.5989580154418943,0.015901387008049772
561,2000-09-08,1.4895830154418943,1.5208330154418943,1.4479169845581057,1.515625,2378400.0,0.010600709000056385,3.0000000000000244,-0.5000091553293236,35.69621027716572,43.04201518276603,0.1679300670703594,0.2350354286234284,0.2112044997974325,0.49961083525633154,16.96849102723686,0.07291603088378862,-0.05301133736139252,-0.2098636329174044,-0.49051975295094485,0.07079248711613606,-0.3501916929341746,-0.06953557290063417,0.32277886061952166,36.170171320600325,-12.406949736689867,0.14032806001677028,9,0.09765648841857955,0.13346397876739524,0.23112022876739524,0.5091149806976321,-0.028645038604736106,4,-0.019230239810594463,-1.428569560156415,1.4739580154418943,-1.1363634472053585,1.3125,-1.9333365885814142,1.5651040077209473,-0.019230239810594463
562,2000-09-11,1.5442709922790527,1.5598959922790527,1.4635419845581057,1.4973959922790527,1735200.0,0.036713614662782,1.4666625976562444,-1.7999780276119524,38.49879385493361,41.41687605769191,0.09096460889715341,0.17085319117669284,0.1586521717768572,0.44864976447809957,18.396469187417587,0.09635400772094704,-0.06218545375184292,-0.14358710646629325,-0.43000750900433693,0.14283329607175044,-0.2867973077353152,-0.00037690519727129335,0.23809917121867819,80.90923618301251,34.40289558865281,0.14321020126902187,9,0.04296851158142112,0.07877600193023682,0.17643225193023682,0.45442700386047363,-0.02083301544189453,0,-0.08600367260745567,3.0000000000000244,1.4895830154418943,-1.428569560156415,1.4739580154418943,-1.1363634472053585,1.3125,-0.08600367260745567
563,2000-09-12,1.5364580154418943,1.5911459922790527,1.5364580154418943,1.558593988418579,1720800.0,-0.005059330179885024,-3.9410953740103682,-0.4722340901692756,35.427127355639044,39.702698623562114,0.07388768698522163,0.17059432919297057,0.17485049600176228,0.4576040274364408,19.793532104191453,0.054687976837158425,-0.07036748397177361,-0.1407229840755464,-0.4332453839653252,0.1517994158142324,-0.2869841840204359,0.0055382158693431105,0.2177199382459727,80.37367184438432,38.33879559016451,0.14626119994488943,9,0.050781488418579546,0.08658897876739524,0.18424522876739524,0.44661498069763206,0.005208969116211382,1,-0.06440658608782968,1.4666625976562444,1.5442709922790527,3.0000000000000244,1.4895830154418943,-1.428569560156415,1.4739580154418943,-0.06440658608782968
564,2000-09-13,1.5410159826278689,1.5703129768371582,1.4791669845581057,1.5546879768371582,1869600.0,0.0029665419687134875,3.057967322394791,0.6176369217512897,37.99071512448891,37.52782606338552,0.051814664115013676,0.1639297448587913,0.178148166975149,0.4523958580145109,20.93823729178596,0.09114599227905251,-0.0825979119795992,-0.129491865634918,-0.42829559480511525,0.16931186353527927,-0.27889373022001673,0.01990999895018075,0.1866612938387262,72.10163388026012,28.578001102273674,0.14940186458509863,9,0.04622352123260498,0.04622352123260498,0.2005207538604734,0.3535155057907102,0.08919203281402543,2,-0.040135208698026004,-3.9410953740103682,1.5364580154418943,1.4666625976562444,1.5442709922790527,3.0000000000000244,1.4895830154418943,-0.040135208698026004
565,2000-09-14,1.5234379768371582,1.5572919845581057,1.5,1.543619990348816,957600.0,-0.011406764101651423,1.4109742974889314,1.476157260068557,36.15184649604985,35.944700760853486,0.028275281557677,0.1673201810615974,0.20538649368136186,0.46963066158206845,22.149583328125146,0.05729198455810569,-0.10077767946881178,-0.13261677026748653,-0.43046426178056785,0.1652307212455948,-0.2815405160240272,0.016306975489054132,0.17932866304144124,52.72744221351445,10.094069760374609,0.14892374575654063,9,0.03385353088378906,0.06380152702331565,0.21549451351165771,0.3710935115814209,0.10221302509307861,3,-0.06666695880065643,3.057967322394791,1.5410159826278689,-3.9410953740103682,1.5364580154418943,1.4666625976562444,1.5442709922790527,-0.06666695880065643
566,2000-09-15,1.5677080154418943,1.5885419845581057,1.4895830154418943,1.5364580154418943,950400.0,0.029059298296243208,1.7142558200365996,-1.5484084371437516,40.78770677256942,35.96053847030896,-0.05528498987690189,0.11159444418594666,0.16695691494440967,0.42423183923853136,23.310469830205804,0.09895896911621138,-0.11354354755114593,-0.07744178175926231,-0.37122956577056754,0.21634600225204292,-0.22433567376491492,0.06945211024639031,0.11164262604398911,81.63225649744939,37.439067379524886,0.14689389200565262,9,-0.11197900772094704,0.019531488418579546,0.16210997104644798,0.3268234729766848,0.044270992279052956,4,-0.06644479064835751,1.4109742974889314,1.5234379768371582,3.057967322394791,1.5410159826278689,-3.9410953740103682,1.5364580154418943,-0.06644479064835751
567,2000-09-18,1.5677080154418943,1.5833330154418943,1.4921879768371582,1.5625,1790400.0,0.0,4.000000000000049,0.1666564941406179,40.89690395411536,35.74273217058792,-0.06725673599073678,0.0996817944546795,0.16905594789617173,0.4242558569736403,24.65941886658692,0.0911450386047361,-0.14308927803595872,-0.06663448214530976,-0.35478682186567156,0.22151785757505205,-0.21071065200549066,0.07744168771487114,0.08963158755483613,79.06931190570457,33.12903988734972,0.14407616986018093,9,-0.11588501930236794,0.019531488418579546,0.15722721815109275,0.3268234729766848,0.03645896911621138,0,-0.06810581916597558,1.7142558200365996,1.5677080154418943,1.4109742974889314,1.5234379768371582,3.057967322394791,1.5410159826278689,-0.06810581916597558
568,2000-09-19,1.640625,1.65625,1.515625,1.5338540077209473,2119200.0,0.04651184011300247,1.0377335023890053,20.501281816517995,47.628462502885895,38.63504084599151,-0.14341623929946246,0.015672468295472974,0.09862485801630827,0.3519118936545709,25.50561826338209,0.140625,-0.16543433023869092,0.013834601640701383,-0.26471377960182885,0.2923829828832316,-0.12543958898056373,0.1531087922619665,-0.328125,91.17645474863343,39.143840556636945,0.13927419062126511,9,-0.10677099227905273,-0.053385496139526145,0.13444024324417092,0.2539064884185791,0.015625,1,-0.07142828078497021,4.000000000000049,1.5677080154418943,1.7142558200365996,1.5677080154418943,1.4109742974889314,1.5234379768371582,-0.07142828078497021
569,2000-09-20,1.6927080154418943,1.7005209922790527,1.5703129768371582,1.6119790077209473,1274400.0,0.03174583798363084,1.7026738126698042,0.7560949467431817,43.93508258720291,39.66809432500564,-0.1518652828013516,-0.050484620319401596,0.049684200205685425,0.29937998641943,26.613503545326324,0.13020801544189453,-0.16442778972026706,0.07320931553840615,-0.18916515527831712,0.3355837863551294,-0.057977919869955485,0.20439655094676779,-0.37333301544189434,96.29607861310345,46.83711314442254,0.1311872354083617,9,-0.11848902702331521,-0.10546851158142045,0.0927739739418032,0.2018234729766848,-0.03125,2,-0.08923041038732138,1.0377335023890053,1.640625,4.000000000000049,1.5677080154418943,1.7142558200365996,1.5677080154418943,-0.08923041038732138
570,2000-09-21,1.71875,1.75,1.6484379768371582,1.6731770038604736,2215200.0,0.015384806074370205,-1.1369994958274074,0.5645182249366528,46.62447518175973,40.88234598107164,-0.15592951427693258,-0.08541828983633515,0.028579176777911997,0.26828534568153506,27.3700103063362,0.1015620231628418,-0.16277711043398257,0.10211589932441711,-0.15424430202613326,0.3584761006749675,-0.026064201350858074,0.2302959999996923,-0.3841291603088379,88.00001464841964,38.06555503889314,0.12818010067527524,9,-0.11197900772094727,-0.13151049613952615,0.06803399324417114,0.1757814884185791,-0.06770801544189431,3,-0.05151533647017059,1.7026738126698042,1.6927080154418943,1.0377335023890053,1.640625,4.000000000000049,1.5677080154418943,-0.05151533647017059
571,2000-09-22,1.7213540077209473,1.7239580154418943,1.5833330154418943,1.5833330154418943,1334400.0,0.0015150590376420414,-1.0377335023889989,3.028569634888337,58.20245131169623,43.07164125404526,-0.13656013957658697,-0.09883233287393312,0.031631843740862475,0.25972971007691203,28.327479109978636,0.140625,-0.1159164401029269,0.10836575627326961,-0.13928347585048062,0.35601498839701984,-0.015458859788605395,0.2321903723351446,-0.36181041841125494,88.88880668650621,33.84771402609575,0.12382461606187511,9,-0.10677051544189453,-0.1341145038604734,0.06542998552322388,0.1432294845581057,-0.11718702316284157,4,-0.05559751530565182,-1.1369994958274074,1.71875,1.7026738126698042,1.6927080154418943,1.0377335023890053,1.640625,-0.05559751530565182
572,2000-09-25,1.7864580154418943,1.7916669845581057,1.7161459922790527,1.7161459922790527,1987200.0,0.037821393756850785,-1.1481672374622829,0.5094299207810624,64.23784135587562,46.27283169851599,-0.18293464531618242,-0.16955293162881335,-0.03634508389567204,0.19165342552893638,28.465064495818105,0.07552099227905296,-0.08813179109502545,0.1715166628360747,-0.08116087306447772,0.4241941987366271,0.045177894885798375,0.297855430786351,-0.4034870414907836,98.11297939893092,35.94426816750919,0.12633876795027624,9,-0.15104103088378862,-0.19921851158142045,0.00032597780227683337,0.04557347297668479,-0.078125,0,-0.09766756689089517,-1.0377335023889989,1.7213540077209473,-1.1369994958274074,1.71875,1.7026738126698042,1.6927080154418943,-0.09766756689089517
573,2000-09-26,1.660156011581421,1.6979169845581057,1.5989580154418943,1.6901040077209473,921600.0,-0.07069967654920317,3.342786592798341,-0.42592994472890167,76.69996865235903,50.57385986827934,-0.04161733319752514,-0.05261431405208605,0.08656456137866364,0.3107673022256041,28.883669049682698,0.1875,-0.06356715337630137,0.049446457624435336,-0.19682819343279712,0.2957211086816678,-0.073690867904181,0.17258378315305167,-0.24448935678175054,40.58794131142381,-28.22836385404633,0.12313732552861625,9,-0.0195310115814209,-0.07291650772094704,0.10677099227905251,0.13541698455810547,-0.0195310115814209,1,-0.033725159944444916,-1.1481672374622829,1.7864580154418943,-1.0377335023889989,1.7213540077209473,-1.1369994958274074,1.71875,-0.033725159944444916
574,2000-09-27,1.5729169845581057,1.6927080154418943,1.5442709922790527,1.6692709922790527,957600.0,-0.05254869205949719,1.0727367155950507,3.2173774589804958,58.577932032747384,53.065647150134616,0.05657186779169132,0.02698377037398947,0.16512992588627085,0.3891984107384805,29.17315736478696,0.14843702316284157,-0.046657902449772415,-0.03206341862678497,-0.2761377214443208,0.21201088419075087,-0.1541005700355529,0.08997373278198295,-0.12717030337776047,11.57900417672951,-59.65478242220291,0.12203715140876786,9,0.06770801544189431,0.014322519302368164,0.1927080154418941,0.20312499999999978,0.09114599227905251,2,0.052979919639755124,3.342786592798341,1.660156011581421,-1.1481672374622829,1.7864580154418943,-1.0377335023889989,1.7213540077209473,0.052979919639755124
575,2000-09-28,1.6354169845581057,1.6354169845581057,1.4375,1.5807290077209473,1644000.0,0.039735091307160575,6.238043753106176,-0.5675734526325202,61.691072443624385,55.38824333580739,0.012992866393416458,-0.05148759644572842,0.09912109214955866,0.3165428357948452,29.815207814715194,0.1979169845581057,-0.02299130920586334,0.03890013098716749,-0.18708491613140432,0.2648851781057393,-0.07409239257211842,0.1518926545464534,0.15625,55.88239254007451,-18.969337177846278,0.11299252355928592,9,-0.020833492279052956,-0.048177480697631836,0.1412757635116575,0.13281249999999978,0.11197900772094704,3,0.01592317502488516,1.0727367155950507,1.5729169845581057,3.342786592798341,1.660156011581421,-1.1481672374622829,1.7864580154418943,0.01592317502488516
576,2000-09-29,1.625,1.6666669845581057,1.5520830154418943,1.5572919845581057,1922400.0,-0.006369619892947598,-1.9333138023217438,1.2380786300342574,56.96627937454455,57.17372949363286,0.03619797077116216,-0.056261207197585206,0.10449259518907539,0.31651583401400973,30.940206439173718,0.11458396911621138,-0.0025916187817220937,0.0362956464290618,-0.17298540275023444,0.24557669560835804,-0.06834487816058621,0.1409361710187098,0.15958364486694365,52.941128951910585,-20.270914950016575,0.1046405245896481,9,-0.010416507720947266,-0.037760496139526145,0.15494799613952615,0.1367189884185791,0.10416698455810569,4,0.016025836651141878,6.238043753106176,1.6354169845581057,1.0727367155950507,1.5729169845581057,3.342786592798341,1.660156011581421,0.016025836651141878
577,2000-10-02,1.6223959922790527,1.6666669845581057,1.5989580154418943,1.6171879768371582,2244000.0,-0.0016024662898137532,-2.2499313375446173,0.07691874304548105,57.483044038788535,58.268682997622044,0.05294276918639307,-0.05461119836429895,0.10233660541689193,0.3102595121190421,30.748030968520634,0.06770896911621138,0.022875253118863403,0.03251973986625667,-0.17726494691657013,0.24230442664908347,-0.07237260352515662,0.13741208325766996,0.1552459796905521,70.9999743652656,-1.2522151584130796,0.1048923433914134,10,-0.0078125,-0.03515648841857888,0.14713525772094727,0.07421898841857888,0.24218702316284157,0,-0.011235855985652354,-1.9333138023217438,1.625,6.238043753106176,1.6354169845581057,1.0727367155950507,1.5729169845581057,-0.011235855985652354
578,2000-10-03,1.5260419845581057,1.6302080154418943,1.5130209922790527,1.625,1003200.0,-0.0593899443659216,1.1428671078675048,-19.001098699871775,48.87584972858981,58.8176571244428,0.14676813029754543,0.040755910125787054,0.1942449723201356,0.39735243125227737,30.70901316133927,0.11718702316284157,0.03841219989300715,-0.061881166696548195,-0.2733574452734506,0.14959511188035424,-0.16761930598499952,0.04385697259190313,0.24479714797210694,34.69404532800221,-36.024913577917566,0.10573813928845123,10,0.08854150772094704,0.061197519302368164,0.24218726158142068,0.16276049613952592,0.2239580154418943,1,0.11945348340896045,-2.2499313375446173,1.6223959922790527,-1.9333138023217438,1.625,6.238043753106176,1.6354169845581057,0.11945348340896045
579,2000-10-04,1.5,1.5286459922790527,1.4895830154418943,1.5208330154418943,2145600.0,-0.01706505117265611,1.1428459325137448,0.21052377969450023,48.262510047840806,58.999660998451816,0.15935796985431105,0.08597304200658651,0.21057779760515505,0.4139710311095435,29.710450226323914,0.039062976837158425,0.054049992297975136,-0.09729815125465402,-0.2705307504008516,0.07593444789154358,-0.18391445082775282,-0.010681851681555221,0.26417234987960847,27.272689441071307,-43.833343557861824,0.08661629957309877,10,0.11458349227905273,0.08723950386047385,0.26822924613952637,0.17708349227905296,0.2708330154418943,2,0.09375,1.1428671078675048,1.5260419845581057,-2.2499313375446173,1.6223959922790527,-1.9333138023217438,1.625,0.09375
580,2000-10-05,1.4973959922790527,1.5703129768371582,1.4921879768371582,1.4986979961395264,981600.0,-0.001736005147298214,-12.334147185090236,0.062497138933395036,44.44447793426736,57.470997289848604,0.1422164616149264,0.09530956640597843,0.20221378344103136,0.4042964902024626,28.50701496979851,0.078125,0.05645729041041836,-0.10107405781745915,-0.27108054005347926,0.06893242441856096,-0.1860772989354691,-0.01607081669944921,0.26024291060296356,4.412018138147309,-62.66246016979415,0.08500324111801,10,0.1171875,0.08984351158142112,0.27083325386047363,0.16796898841857888,0.20833301544189453,3,0.11130454830751657,1.1428459325137448,1.5,1.1428671078675048,1.5260419845581057,-2.2499313375446173,1.6223959922790527,0.11130454830751657
581,2000-10-06,1.4609379768371582,1.5286459922790527,1.4270830154418943,1.4895830154418943,3333600.0,-0.02434761120630824,-1.1081006180995738,22.00073246658104,42.02339620436876,55.00272560634785,0.15404970002416674,0.13651049880353217,0.22772560792961327,0.42780665732844536,27.571580965798354,0.10156297683715843,0.0576691696729954,-0.1360998213291169,-0.3103972845217391,0.03819764186350527,-0.223248552925428,-0.04895108973280582,0.29029814798721776,14.130728996664372,-49.302108544059166,0.08714873159631104,10,0.1015620231628418,0.12630152702331565,0.3281247615814209,0.2044270038604734,0.1432290077209475,4,0.19607814978022464,-12.334147185090236,1.4973959922790527,1.1428459325137448,1.5,1.1428671078675048,1.5260419845581057,0.19607814978022464
582,2000-10-09,1.4114580154418943,1.4635419845581057,1.3958330154418943,1.4635419845581057,4737600.0,-0.03386862562255033,1.5999926758706509,1.8182544570772523,32.25803117224471,50.064732553001804,0.16175181063361554,0.18501615104542268,0.2725107753924947,0.4628384785530144,27.03404051677708,0.06770896911621138,0.051627644579494314,-0.1789391338825228,-0.37092415663703626,0.013045888871990652,-0.27493164525977964,-0.08294662250526597,0.32681198500718245,6.666666666666667,-51.05680682958433,0.09599251137725677,10,0.1328125,0.14583349227905296,0.3769534826278691,0.2539069652557373,0.3619799613952639,0,0.22509275206230206,-1.1081006180995738,1.4609379768371582,-12.334147185090236,1.4973959922790527,1.1428459325137448,1.5,0.22509275206230206
583,2000-10-10,1.4375,1.4557290077209473,1.390625,1.40625,1792800.0,0.018450413879262717,-1.0833282470703125,-0.5999926758706507,29.411800910603063,46.824051317207996,0.11265108290851633,0.15935033171465296,0.24265142366521486,0.4222699491642592,26.786843771766222,0.06510400772094727,0.032909330025856276,-0.1479492485523224,-0.35059239158499933,0.054693894480354555,-0.24927082006866086,-0.04662767703598392,0.2802237813486459,26.086887294902517,-25.652090019796255,0.10132157151633843,10,0.09114599227905273,0.11458349227905273,0.2805989980697632,0.22786498069763161,0.3489580154418943,1,0.2971012281334917,1.5999926758706509,1.4114580154418943,-1.1081006180995738,1.4609379768371582,-12.334147185090236,1.4973959922790527,0.2971012281334917
584,2000-10-11,1.4791669845581057,1.4947919845581057,1.40625,1.40625,1291200.0,0.028985728388247534,-1.4285695601564299,2.333343505859382,31.147575429659796,43.43032942676748,0.06290196671973836,0.11890870900841777,0.19975533650139465,0.3676681550985381,26.094282717113437,0.08854198455810569,0.0017447260564833478,-0.10318981409072858,-0.3105214811706596,0.10414185298920242,-0.20685564763069397,0.0004760194492368086,0.21238889428264862,49.275408470065116,2.035500954765844,0.10366583353996545,10,0.049479007720947044,0.07291650772094704,0.23404926061630227,0.18619799613952592,0.19791603088378862,2,0.18309833728664815,-1.0833282470703125,1.4375,1.5999926758706509,1.4114580154418943,-1.1081006180995738,1.4609379768371582,0.18309833728664815
585,2000-10-12,1.421875,1.4895830154418943,1.4140629768371582,1.4765629768371582,1413600.0,-0.038732600954598406,-1.148140110542193,-0.7500032697262562,28.30192329617104,40.24540097361487,0.09690848862350099,0.1772915509415678,0.25176901212519787,0.4098144564214201,25.364294802496527,0.0755200386047361,-0.03182883496408917,-0.1554036498069764,-0.3735068238700636,0.0626995242561108,-0.26445523683852,-0.0463520627754328,0.24560640853349391,22.64148335987784,-18.531611259316307,0.10905158703154365,10,0.10677099227905273,0.16927099227905273,0.1832682490348816,0.24348998069763161,0.25,3,0.2454210218492443,-1.4285695601564299,1.4791669845581057,-1.0833282470703125,1.4375,1.5999926758706509,1.4114580154418943,0.2454210218492443
586,2000-10-13,1.4635419845581057,1.4869790077209473,1.40625,1.40625,3489600.0,0.029304252876030334,-1.818160632542655,-1.0476157260068575,25.781343877136536,36.72298984454243,0.03344751099880683,0.1343065469832596,0.20234465582564432,0.3569989481665232,24.94441191783922,0.08072900772094727,-0.04415418297070972,-0.10852836370468122,-0.3324901216847096,0.11543339427534716,-0.22050924269469552,0.00345251528533308,0.18179091129270875,70.00009155245505,34.54116754569681,0.11198087899001422,10,0.046874523162841575,0.12760400772094704,0.1416012644767759,0.20182299613952592,0.1875,4,0.16548006529239845,-1.148140110542193,1.421875,-1.4285695601564299,1.4791669845581057,-1.0833282470703125,1.4375,0.16548006529239845
587,2000-10-16,1.4609379768371582,1.5,1.4270830154418943,1.4583330154418943,2697600.0,-0.0017792504406586307,-1.2399824220895657,0.04546816479401119,31.65478240136372,34.80953791929508,0.012002336446176542,0.13544586009886395,0.19431460963040847,0.3479934489149836,24.445734277121918,0.07291698455810569,-0.06549255561099221,-0.10579386949539193,-0.3352169490951882,0.12362921010440431,-0.22050540929529006,0.008917670304506187,0.1640182873455911,64.28615025111607,28.258388770000202,0.11471153979989816,10,0.0195310115814209,0.13020801544189453,0.1442052721977234,0.2044270038604734,0.2005200386047361,0,0.09803907489011232,-1.818160632542655,1.4635419845581057,-1.148140110542193,1.421875,-1.4285695601564299,1.4791669845581057,0.09803907489011232
588,2000-10-17,1.5234379768371582,1.5833330154418943,1.4791669845581057,1.5234379768371582,6511200.0,0.04278073469984589,-1.3529183675667542,0.0,45.226162094719484,34.47216592450383,-0.05688829956819075,0.06715966829799225,0.12638891326472979,0.27662438137362466,24.35625985225056,0.1223950386047361,-0.0821535810629308,-0.037434518337249756,-0.26488886584881577,0.19001982917431626,-0.15116169209303276,0.07629265541853325,0.08277178621097114,66.17685865848084,25.93881795625891,0.113727173755783,10,-0.03645896911621094,0.06770801544189453,0.08170527219772339,0.1419270038604734,0.109375,1,0.1641025127383462,-1.2399824220895657,1.4609379768371582,-1.818160632542655,1.4635419845581057,-1.148140110542193,1.421875,0.1641025127383462
589,2000-10-18,1.5416669845581057,1.5520830154418943,1.4947919845581057,1.4947919845581057,1284000.0,0.01196570388693674,-1.4444173177083144,100.0,40.10992327705378,33.990548740368986,-0.07664536014577172,0.0390362682590617,0.10501696213900336,0.24979175307533774,24.702247946217437,0.05729103088378862,-0.1000061331543931,-0.011653459072112904,-0.2305459385863089,0.2072390204420831,-0.12109969882921079,0.09779278068498498,0.0472959974461733,76.47090502733145,36.63328083140978,0.109446239757098,10,-0.054687976837158425,0.049479007720947044,0.0634762644767759,0.12369799613952592,0.078125,2,0.15878333864297822,-1.3529183675667542,1.5234379768371582,-1.2399824220895657,1.4609379768371582,-1.818160632542655,1.4635419845581057,0.15878333864297822
590,2000-10-19,1.6302080154418943,1.6614580154418943,1.546875,1.5572919845581057,2472000.0,0.05743200819025618,-1.4444376627604119,1.5555419921874905,50.47166877986254,34.92924569320162,-0.16133152666014583,-0.05953037133300443,0.015304476714862458,0.154238894070857,25.143261805402755,0.11979103088378862,-0.10308086877453282,0.08131467103958112,-0.1268066928296836,0.28943603490884584,-0.02274601089505124,0.18537535297421348,-0.2395830154418943,87.75508678836343,47.52707703485247,0.1040606819346324,10,-0.10416650772094704,-0.039062023162841575,-0.042968511581420454,0.035156965255737305,-0.028645038604736106,3,0.028753999217267845,-1.4444173177083144,1.5416669845581057,-1.3529183675667542,1.5234379768371582,-1.2399824220895657,1.4609379768371582,0.028753999217267845
591,2000-10-20,1.6256510019302368,1.671875,1.59375,1.6015629768371582,705600.0,-0.0027953570762085933,-2.93438292635339,0.33035293886840034,50.29375382858978,36.93321487723997,-0.14634233773105176,-0.06588896814215062,0.01794128608353618,0.14910837104161478,25.11484539906832,0.078125,-0.10375392607010481,0.08154280781745915,-0.11389731051216656,0.27698292614708486,-0.016177251347353705,0.179262866982272,-0.2296093416213989,81.11702956565104,42.931590198566774,0.09772005916481283,10,-0.09440100193023682,-0.03450500965118408,-0.05338549613952637,0.0397139787673948,-0.05794298648834251,4,0.028434146083555767,-1.4444376627604119,1.6302080154418943,-1.4444173177083144,1.5416669845581057,-1.3529183675667542,1.5234379768371582,0.028434146083555767
592,2000-10-23,1.6119790077209473,1.625,1.4583330154418943,1.625,3372000.0,-0.00841016564628938,24.599736331343646,-0.5405587311013783,59.11595614783157,40.23367657026536,-0.11313225003934946,-0.0695232129510337,0.026976028347009073,0.15258231786298304,26.09887205888054,0.1673179864883425,-0.10142456936155031,0.07659476399421683,-0.08613578794275645,0.2393253159311901,-0.004770511974269809,0.15796003996270347,-0.20490401382446288,71.95118683428983,31.947525009145807,0.08136527596848664,10,-0.07291650772094727,-0.02083301544189453,-0.09049475193023682,0.05338597297668435,-0.07031202316284157,0,0.024232931477430775,-2.93438292635339,1.6256510019302368,-1.4444376627604119,1.6302080154418943,-1.4444173177083144,1.5416669845581057,0.024232931477430775
593,2000-10-24,1.6041669845581057,1.6171879768371582,1.5722659826278689,1.5729169845581057,1068000.0,-0.004846231325236872,-1.7600140625343188,-2.3999707034826234,61.49428795123923,43.605533517107524,-0.08849887636394338,-0.0696940663308625,0.030803952526216705,0.14936125751197982,26.352209356464307,0.04492199420928933,-0.09375672467184515,0.07158219218254103,-0.08387447794265879,0.22703886230774084,-0.00614614288005888,0.14931052724514093,-0.18649999041748067,68.29287899426136,25.5767596383009,0.07772833506259996,10,-0.06510448455810569,-0.013020992279052956,-0.08463573455810569,0.06119799613952592,-0.0625,1,0.03571388230482153,24.599736331343646,1.6119790077209473,-2.93438292635339,1.6256510019302368,-1.4444376627604119,1.6302080154418943,0.03571388230482153
594,2000-10-25,1.65625,1.6875,1.578125,1.578125,967200.0,0.03246732786751716,-1.8,2.5,65.80309799371368,47.77233070572337,-0.12607966883852684,-0.12144017916228078,-0.022305456409423163,0.08770423149048634,26.047612279259347,0.109375,-0.07223222193545698,0.11949855685234079,-0.04472937566372748,0.28372648936840905,0.037384590594306655,0.20161252311037492,-0.228414685625,86.36365527946435,37.199440720692884,0.08211396625803408,10,-0.109375,-0.06510400772094727,-0.09570324420928955,0.020833492279052512,-0.046875,2,-0.014150655494545972,-1.7600140625343188,1.6041669845581057,24.599736331343646,1.6119790077209473,-2.93438292635339,1.6256510019302368,-0.014150655494545972
595,2000-10-26,1.6614580154418943,1.6666669845581057,1.5260419845581057,1.6614580154418943,1651200.0,0.003144462153596539,25.996704503842444,0.0,71.27064110203224,52.82669706404511,-0.10474380352383461,-0.13133062512382865,-0.03295001962010757,0.07339584455451487,25.289164026093097,0.140625,-0.04906444574938229,0.1234045207500456,-0.04448911662350219,0.2912981581235934,0.039457702063271594,0.2073513394368196,-0.21804281992939423,88.63624068348174,33.59303783893116,0.08394681868677392,10,-0.10416650772094704,-0.07031202316284157,-0.08072876930236794,0.015625476837158203,-0.046875,3,-0.02507799203864136,-1.8,1.65625,-1.7600140625343188,1.6041669845581057,24.599736331343646,1.6119790077209473,-0.02507799203864136
596,2000-10-27,1.6510419845581057,1.7083330154418943,1.6354169845581057,1.6536459922790527,972000.0,-0.0062692110104378695,-3.3076749721819536,-100.0,77.71101879816196,57.94405666368936,-0.07256485110861144,-0.12528709470224997,-0.02734313513967135,0.07534858513890064,24.645408283415076,0.07291603088378862,-0.028559761265808392,0.11168639063835162,-0.05941966683474864,0.2827924481114519,0.0261333619018016,0.19723941937490164,-0.19298170077635568,77.08358764648455,15.263395004234937,0.08555302873655012,10,-0.06770896911621138,-0.059895992279052956,-0.05403673648834251,0.02604150772094682,0.19791603088378862,4,-0.029968352218608385,25.996704503842444,1.6614580154418943,-1.8,1.65625,-1.7600140625343188,1.6041669845581057,-0.029968352218608385
597,2000-10-30,1.6041669845581057,1.6412760019302368,1.5520830154418943,1.640625,679200.0,-0.028391161725996872,3.7242023778705358,14.00073246658232,68.39091708865294,60.51791832968196,-0.003616525720690378,-0.08416286218709312,0.014141833527207881,0.11331864084946996,24.191559860922908,0.09895896911621138,0.0006758476932746671,0.06572284102439907,-0.10370672052637997,0.2351524025751781,-0.01899193975099056,0.1504376217997887,-0.12608488224354408,42.85729233151633,-22.512867785599532,0.08471478077538956,10,-0.02083396911621138,-0.013020992279052956,-0.003255486488342507,0.07291650772094682,0.140625,0,-0.022727664555603933,-3.3076749721819536,1.6510419845581057,25.996704503842444,1.6614580154418943,-1.8,1.65625,-0.022727664555603933
598,2000-10-31,1.7083330154418943,1.7083330154418943,1.6041669845581057,1.6041669845581057,2047200.0,0.06493465573503432,1.0,-2.8571503309006303,72.2222838742373,64.08595839603569,-0.08805719344930552,-0.18337353677005663,-0.09456681521058541,0.0009292956251976126,23.024426038942423,0.10416603088378862,0.033056396602948235,0.1607743203639982,-0.024699299158149612,0.346247939886146,0.06803751060292429,0.2535111301250721,-0.21183084007714603,100.0,31.2475390925419,0.09273680976107389,10,-0.125,-0.15885400772094704,-0.09700477123260454,-0.031249523162841797,-0.06770801544189431,1,-0.09756062159852197,3.7242023778705358,1.6041669845581057,-3.3076749721819536,1.6510419845581057,25.996704503842444,1.6614580154418943,-0.09756062159852197
599,2000-11-01,1.640625,1.6770830154418943,1.6119790077209473,1.6770830154418943,931200.0,-0.03963396763386928,2.571450992701907,-0.3499990844670676,70.79221742196671,66.34379713404726,-0.0054040824524470565,-0.11024225025717005,-0.03379300216885195,0.06205743776197137,21.672744721832572,0.09635400772094704,0.05858850256973924,0.08603505492210384,-0.10248435070286632,0.274554460547074,-0.008224647890381354,0.18029475773458903,-0.12717635742908007,62.8571876994549,-11.243530098270782,0.0942597028124851,11,-0.05729198455810569,-0.09114599227905273,-0.026692748069763184,0.03645849227905251,0.033854007720947266,2,-0.06031726655505942,1.0,1.7083330154418943,3.7242023778705358,1.6041669845581057,-3.3076749721819536,1.6510419845581057,-0.06031726655505942
600,2000-11-02,1.6640629768371582,1.6640629768371582,1.628255009651184,1.6354169845581057,660000.0,0.014286004929315421,1.500033291718685,-0.7857254963509365,69.74373516953335,68.50490617192989,-0.02630048095518145,-0.12706861864985974,-0.062020928231012906,0.032649630114366834,20.680397744037517,0.03580796718597412,0.07243780759628082,0.10113968253135686,-0.09142595476525317,0.2937053198279669,0.004856863883051732,0.19742250117966198,-0.13502358443656037,71.66717529296889,-2.830289986045642,0.09628281864830504,11,-0.0807299613952639,-0.11458396911621094,-0.05013072490692139,0.01302051544189431,0.02278602123260498,3,-0.032864126898071055,2.571450992701907,1.640625,1.0,1.7083330154418943,3.7242023778705358,1.6041669845581057,-0.032864126898071055
601,2000-11-03,1.7473959922790527,1.7708330154418943,1.6354169845581057,1.6972659826278689,1327200.0,0.05007804187812859,1.7919663671812152,1.7499833541406633,74.3364007732607,70.19606668586646,-0.1011889474690364,-0.1979916974803242,-0.14986197966705905,-0.05581342937951095,19.19184894572327,0.13541603088378862,0.09115293906716615,0.17014979720115653,-0.03280910647313817,0.3731087008754512,0.06867034536400918,0.2716292490383039,-0.2040131100351512,89.28593226841528,12.939265249600012,0.10147945183714738,11,-0.09895849227905273,-0.16666698455810547,-0.14648449420928955,-0.07031250000000022,-0.10156297683715843,4,-0.07600622722267791,1.500033291718685,1.6640629768371582,2.571450992701907,1.640625,1.0,1.7083330154418943,-0.07600622722267791
602,2000-11-06,1.7291669845581057,1.7708330154418943,1.6875,1.7708330154418943,1262400.0,-0.010432098849655569,3.000045777065722,-0.8311594426913229,68.89963387421369,71.01888289953028,-0.07217908511742177,-0.16310268967337338,-0.13493462398769185,-0.04029452357660701,17.45860116197703,0.08333301544189431,0.09778406737213596,0.13603534102439907,-0.06196027831821849,0.3340309603670166,0.0370375313530904,0.23503315069570774,-0.1630390889944049,75.00028610338651,-2.524035302492152,0.09899780967130876,11,-0.08072948455810569,-0.14843797683715843,-0.1282554864883425,-0.05208349227905318,-0.14843797683715843,0,0.06927672801617923,1.7919663671812152,1.7473959922790527,1.500033291718685,1.6640629768371582,2.571450992701907,1.640625,0.06927672801617923
603,2000-11-07,1.8645830154418943,1.875,1.6875,1.6927080154418943,1507200.0,0.07831287093328032,-1.0571500319127838,-4.125062943465368,74.40955326311851,71.97515570724192,-0.1863690655247201,-0.27919676122329684,-0.2720628859203862,-0.17915765244766346,15.896713449014277,0.1875,0.10899611114824581,0.250097221136093,0.031703369375465584,0.46849107289672043,0.14090029525577918,0.35929414701640683,-0.27798460789037427,96.03948549207291,17.622576092995786,0.10919692588031375,11,-0.16406202316284157,-0.2317705154418943,-0.2636715173721311,-0.2083330154418943,-0.28125,1,-0.06424548003050368,3.000045777065722,1.7291669845581057,1.7919663671812152,1.7473959922790527,1.500033291718685,1.6640629768371582,-0.06424548003050368
604,2000-11-08,1.75,1.8697919845581052,1.75,1.8671879768371584,1317600.0,-0.06145235395418358,-1.0444415509376959,-0.6818209561434672,58.71219267241145,70.57977254839517,-0.06379816307292296,-0.15102648363098137,-0.15871189419513398,-0.06789140800411753,14.688917435777016,0.11979198455810525,0.11432829076141293,0.12197255492210379,-0.09467209585458702,0.3386172056987946,0.013650229533758385,0.2302948803104492,-0.12879340135466233,49.340410184907384,-26.742957228712484,0.10832232538834535,11,-0.036458492279052734,-0.1171875,-0.14908850193023682,-0.09375,-0.20572900772094727,2,-0.0625,-1.0571500319127838,1.8645830154418943,3.000045777065722,1.7291669845581057,1.7919663671812152,1.7473959922790527,-0.0625
605,2000-11-09,1.7708330154418943,1.8125,1.7395830154418943,1.7526040077209473,2829600.0,0.011904580252511066,-2.294120181381449,-0.15555356626966632,60.31456031833765,68.64683271730358,-0.07541548624206307,-0.15217826222906417,-0.1843381503052468,-0.09345064418287019,13.377446419428413,0.07291698455810569,0.12051415820500733,0.12535766959190342,-0.0771252408560843,0.32784058003989114,0.024116214367909672,0.22659912481589717,-0.1191712086339971,56.521548755876175,-18.14331812712124,0.10124145522399385,11,-0.057291507720947044,-0.1380205154418943,-0.16992151737213113,-0.11458301544189431,-0.234375,3,-0.05441168471602209,-1.0444415509376959,1.75,-1.0571500319127838,1.8645830154418943,3.000045777065722,1.7291669845581057,-0.05441168471602209
606,2000-11-10,1.7057290077209473,1.7864580154418943,1.6692709922790527,1.75,1308000.0,-0.03676462272457748,1.0000000000000038,-2.42860132360253,56.206930516777,67.2930564315396,-0.001942622632476132,-0.07167470796930897,-0.1241271321014441,-0.03249107391422745,11.695996543309304,0.11718702316284157,0.11843951984148249,0.04814431071281433,-0.13672824338013445,0.2330168648057631,-0.04429196633366006,0.14058058775928872,0.16927099227905273,17.72137815944095,-54.920294407870614,0.09243627704647439,11,0.03385448455810547,-0.07291650772094727,-0.10481750965118408,-0.049479007720947266,-0.18229103088378906,4,-0.011068586842179595,-2.294120181381449,1.7708330154418943,-1.0444415509376959,1.75,-1.0571500319127838,1.8645830154418943,-0.011068586842179595
607,2000-11-13,1.6041669845581057,1.6666669845581057,1.5625,1.65625,1929600.0,-0.05954171073079206,1.857139120312836,1.1764591837833713,50.0,64.82391377884656,0.11132657970931681,0.04339261402487127,-0.02286242626742019,0.06769312041994069,10.148189818319217,0.14322900772094727,0.11090602174041098,-0.06057916283607456,-0.22312640810522177,0.10196808243307265,-0.14185278547064817,0.020694459798499043,0.2667184352874754,13.333435058593821,-57.38564475439979,0.08127362263457362,11,0.11458301544189431,0.02864551544189431,-0.029297232627868874,0.05208301544189431,-0.1822919845581057,0,0.025973624494750602,1.0000000000000038,1.7057290077209473,-2.294120181381449,1.7708330154418943,-1.0444415509376959,1.75,0.025973624494750602
608,2000-11-14,1.7734379768371582,1.7786459922790527,1.6145830154418943,1.6145830154418943,7111200.0,0.10551955869212759,-1.0655694401503228,-3.050033874718491,56.06473765230265,63.18752713777278,-0.053348210102892146,-0.11192726077519843,-0.18937853936540217,-0.10290017575386079,9.425145440568548,0.17447900772094704,0.10582502734341004,0.096191829442978,-0.05887932414603769,0.2512629830319937,0.01865625264847015,0.17372740623748584,0.08511202621459968,68.64415195876101,-0.09202884932379618,0.07753557679450784,11,-0.0546879768371582,-0.1406254768371582,-0.2226569652557373,-0.12239646911621094,-0.3567709922790525,1,-0.1086640590949215,1.857139120312836,1.6041669845581057,1.0000000000000038,1.7057290077209473,-2.294120181381449,1.7708330154418943,-0.1086640590949215
609,2000-11-15,1.7864580154418943,1.8489580154418943,1.75,1.78125,6679200.0,0.007341693803104787,-1.9230812569545126,0.03278472007516148,56.41713952793841,61.70679428870668,-0.048619213103572756,-0.11137828763478175,-0.1912921770918199,-0.116930744955547,8.845230025073691,0.09895801544189431,0.10977868669310631,0.09697231650352456,-0.05154522667102257,0.2454898596780717,0.022713544916250994,0.17123108809079812,-0.2239580154418943,78.1817939694979,11.46866444737978,0.07425877158727356,11,-0.06770801544189431,-0.1458330154418943,-0.24609327316284157,-0.1536455154418943,-0.3444010019302368,2,-0.11370264413952957,-1.0655694401503228,1.7734379768371582,1.857139120312836,1.6041669845581057,1.0000000000000038,1.7057290077209473,-0.11370264413952957
610,2000-11-16,1.6770830154418943,1.7708330154418943,1.6666669845581057,1.7708330154418943,1485600.0,-0.06122450069051599,1.2222086588541572,-18.001098699872585,51.21356655949923,59.13759048717762,0.07017673849258577,0.001779778735030435,-0.07705780410547836,-0.00792353287544656,9.122442078919358,0.11979103088378862,0.09976633239422439,-0.01474643349647553,-0.16078396112573867,0.1312910941327876,-0.0877651973111071,0.05827233031815604,-0.10885385513305645,39.99993341611924,-24.352097147089914,0.07301876381463153,11,0.04166698455810569,-0.03645801544189431,-0.13671827316284157,-0.05403602123260476,-0.3072910308837886,3,-0.07919227726949873,-1.9230812569545126,1.7864580154418943,-1.0655694401503228,1.7734379768371582,1.857139120312836,1.6041669845581057,-0.07919227726949873
611,2000-11-17,1.671875,1.703125,1.6614580154418943,1.703125,1864800.0,-0.0031054011005663407,1.6666870117187642,0.3333333333333333,53.28282501340928,57.4023895026438,0.07101333366383233,0.011202706877098567,-0.06745446104460573,-0.001994625806507333,9.499009009751031,0.04166698455810569,0.0952900728698991,-0.022265648841858,-0.16532604668355733,0.12079474899984133,-0.09379584776270766,0.049264550078991665,-0.09803126258850092,38.18186055337866,-27.69573050786061,0.07153019892084961,11,0.046875,-0.03125,-0.11197900772094727,-0.04882800579071045,-0.3854169845581057,4,-0.08099707487587626,1.2222086588541572,1.6770830154418943,-1.9230812569545126,1.7864580154418943,-1.0655694401503228,1.7734379768371582,-0.08099707487587626
612,2000-11-20,1.6510419845581057,1.671875,1.6041669845581057,1.6614580154418943,912000.0,-0.012460869049357393,3.333312988281236,0.3333129882812358,46.97804436601511,54.35444406963231,0.08895328254972745,0.037009784247445054,-0.044140603991636995,0.020193917024498242,8.831453033981909,0.06770801544189431,0.08986981924732973,-0.04505181312561013,-0.18440783698186047,0.09430421073064021,-0.11472982505373541,0.024626198802515153,-0.07169596158599867,19.148985904738193,-40.66033948695596,0.06967801192812521,11,0.06510400772094704,-4.768371584251696e-07,-0.10026073455810569,-0.02799499034881614,-0.20833396911621138,0,-0.07728695509526984,1.6666870117187642,1.671875,1.2222086588541572,1.6770830154418943,-1.9230812569545126,1.7864580154418943,-0.07728695509526984
613,2000-11-21,1.6614580154418943,1.6927080154418943,1.625,1.625,1795200.0,0.006308761970445165,-2.714300661801238,-3.500183116645431,51.16957780623718,53.516375751168496,0.052181290020629545,0.03278692581128273,-0.05165173436476955,0.014326319944166777,8.066521952589026,0.06770801544189431,0.0727072753283946,-0.03750033378601092,-0.17113807420701388,0.09613740663499204,-0.1043192039965124,0.02931853642449056,-0.07671975262039155,23.404056381047226,-34.53179683211012,0.06681887021050144,11,0.044270992279052956,0.005208492279052956,-0.1256505250930784,-0.03841102123260476,-0.14843702316284157,1,-0.14420046321674462,3.333312988281236,1.6510419845581057,1.6666870117187642,1.671875,1.2222086588541572,1.6770830154418943,-0.14420046321674462
614,2000-11-22,1.6328129768371582,1.65625,1.625,1.65625,2265600.0,-0.017240904277149305,1.666720921242701,-0.6428496690993787,48.25580405048629,52.17651394362945,0.06979490107725383,0.06280620043110385,-0.02052169973143969,0.047025177014163644,7.958782470081954,0.03645801544189431,0.0603866889668665,-0.06497352123260502,-0.20058458226272813,0.07063753979751808,-0.13277905174766658,0.002832009282456527,-0.0427903189632477,17.187660933154717,-37.39975696425683,0.06780553051506158,11,0.07291603088378906,0.03385353088378906,-0.0937504768371582,-0.009765982627868652,-0.2526049613952639,2,-0.13237645422057964,-2.714300661801238,1.6614580154418943,3.333312988281236,1.6510419845581057,1.6666870117187642,1.671875,-0.13237645422057964
615,2000-11-24,1.6197919845581057,1.652994990348816,1.6197919845581057,1.6354169845581057,1939200.0,-0.00797457667458945,-3.249984741210909,0.6666802303106752,42.27125984775011,50.62810609151535,0.06608737439459578,0.07646608429674173,-0.004549102893012247,0.06498021612734783,7.446453721923926,0.03320300579071023,0.028737016896416945,-0.07591121196746808,-0.21510497466918688,0.06328255073425071,-0.14550809331832748,-0.006314330616608688,-0.02459061953283559,15.789524406109996,-32.98737420487871,0.06959688135085935,11,0.08593702316284157,0.046874523162841575,-0.08072948455810569,0.00325500965118386,0.015625,4,-0.10972703454569566,1.666720921242701,1.6328129768371582,-2.714300661801238,1.6614580154418943,3.333312988281236,1.6510419845581057,-0.10972703454569566
616,2000-11-27,1.6015629768371582,1.671875,1.5989580154418943,1.640625,1444800.0,-0.01125391895671135,-2.2940492218212922,2.499969482421875,42.27125984775009,49.7693571857098,0.07597625757762283,0.09570503432285271,0.015053368405390177,0.08584198102069518,7.375062356823453,0.07291698455810569,0.0159887487781174,-0.09166626930236821,-0.23587090495299945,0.05253836634826303,-0.16376858712768394,-0.019563951477052477,0.2473950386047361,2.778625488281487,-40.9180749953774,0.07210231782531568,11,0.1223950386047361,0.06510353088378906,-0.0429692268371582,-0.014323472976684348,0.05208301544189453,0,-0.14471550331212368,-3.249984741210909,1.6197919845581057,1.666720921242701,1.6328129768371582,-2.714300661801238,1.6614580154418943,-0.14471550331212368
617,2000-11-28,1.5677080154418943,1.609375,1.5572919845581057,1.5989580154418943,5448000.0,-0.021138701309218688,-1.0000366219878671,0.8000097657442108,29.49631284562949,46.817309984968354,0.11635121364274648,0.13353493880185696,0.04991671361249117,0.1202468264770411,6.784869453873514,0.05208301544189431,-0.00205618819363651,-0.12369828224182156,-0.27345820982859115,0.026061645344948037,-0.19857824603520635,-0.04881831844843676,0.2762500000000001,7.6918743045477775,-28.17000077685032,0.07487996379338481,11,0.1354169845581057,0.09895849227905296,-0.006510019302367942,0.019531488418579546,-0.11979103088378862,1,-0.1794020297336576,-2.2940492218212922,1.6015629768371582,-3.249984741210909,1.6197919845581057,1.666720921242701,1.6328129768371582,-0.1794020297336576
618,2000-11-29,1.5416669845581057,1.5833330154418943,1.5208330154418943,1.5520830154418943,5013600.0,-0.01661089350011924,-1.399970703482603,0.3333129882812358,33.60649217519983,44.28279361244184,0.11852195420850586,0.15436387851789046,0.07433362794886866,0.14644240993051816,6.902159000370311,0.0625,-0.013982721833927458,-0.14140601158142063,-0.3050999753353596,0.022287952172518333,-0.22325299345839,-0.05955902970445126,0.29082438964843726,13.793495349762551,-19.522243166565488,0.08184698187696948,11,0.10416603088378862,0.15624952316284157,0.023437261581420676,0.045572519302368164,-0.1510419845581057,2,-0.06418958835301025,-1.0000366219878671,1.5677080154418943,-2.2940492218212922,1.6015629768371582,-3.249984741210909,1.6197919845581057,-0.06418958835301025
619,2000-11-30,1.5416669845581057,1.5572919845581057,1.4947919845581057,1.515625,3712800.0,0.0,1.181806075738643,-2.500183116645431,31.355887491969668,42.07638482716078,0.08956546150229294,0.15449089805465266,0.07099697749410883,0.1465985315484193,7.101691992479031,0.0625,-0.012924329865727557,-0.1364581108093259,-0.31116618834927867,0.03824996673062686,-0.22381214957930218,-0.04910407203934963,0.2721248881225584,26.47063575409972,-3.748217176610755,0.08735403876997638,11,0.057291507720947044,0.14322900772094704,0.023437261581420676,0.045572519302368164,-0.04947900772094749,3,-0.01858118034957068,-1.399970703482603,1.5416669845581057,-1.0000366219878671,1.5677080154418943,-2.2940492218212922,1.6015629768371582,-0.01858118034957068
620,2000-12-01,1.609375,1.65625,1.5416669845581057,1.546875,751200.0,0.04391870366303641,-2.142875827251576,2.399970703482603,42.19406348772218,40.844300213195545,0.012564306350532073,0.0869328168968877,-0.00016924929525696797,0.08014882302645088,6.95546990293428,0.11458301544189431,-0.03089922877768614,-0.06601569652557382,-0.24334270779307055,0.1113113147419229,-0.15467920215932218,0.022647809108174544,0.17889688163085937,64.7058189945337,31.54680170029296,0.08866350563374831,12,-0.015625,0.07552099227905273,-0.04036450386047363,-0.022135496139526145,-0.125,4,-0.1423950195312501,1.181806075738643,1.5416669845581057,-1.399970703482603,1.5416669845581057,-1.0000366219878671,1.5677080154418943,-0.1423950195312501
621,2000-12-04,1.6145830154418943,1.6302080154418943,1.5989580154418943,1.6067709922790527,540000.0,0.003236048429914984,-1.666612414298161,0.1249923706054652,50.999945068024054,41.29117806897432,-0.001816220570815652,0.07511584654345183,-0.008930207112182398,0.0765332387179265,7.048205228932636,0.03125,-0.05199285176359503,-0.05416703224182151,-0.23008206826203081,0.12174800377838779,-0.14212455025192616,0.03379048576828314,0.15021047442314472,74.19330068930468,36.93499140547073,0.08795751801010461,12,-0.02083301544189431,0.07031297683715843,-0.04036426544189431,-0.027343511581420454,-0.010416030883788618,0,0.01290362212221674,-2.142875827251576,1.609375,1.181806075738643,1.5416669845581057,-1.399970703482603,1.5416669845581057,0.01290362212221674
622,2000-12-05,1.8489580154418943,1.8489580154418943,1.6145830154418943,1.6145830154418943,1891200.0,0.1451613189030445,1.0,30.001831166453883,56.44441333894318,41.87727090594166,-0.22927516884918653,-0.1579212676689643,-0.24630676334935075,-0.15952737440195786,7.602683804872681,0.234375,-0.05404077761139914,0.17421841621398904,-0.01778004065683736,0.36621687308481543,0.07821918777857584,0.27021764464940223,-0.3541660308837886,100.0,63.95599355430902,0.09599922843541321,12,-0.1770830154418943,-0.16406202316284157,-0.2617185115814207,-0.26171851158142045,-0.1875,1,-0.10563356308345528,-1.666612414298161,1.6145830154418943,-2.142875827251576,1.609375,1.181806075738643,1.5416669845581057,-0.10563356308345528
623,2000-12-06,1.7447919845581057,1.8333330154418943,1.7447919845581057,1.8125,1084800.0,-0.05633769399511934,-1.6153781145682253,-0.2888875325520824,46.92310942715892,41.729193725571946,-0.12521252106542446,-0.06660468491135729,-0.14234287863482042,-0.057170816305730066,7.348064360141733,0.10416603088378862,-0.06088442418172768,0.07604193687438987,-0.09761865454058305,0.2497025282893628,-0.01078835883309659,0.16287223258187633,-0.2429166793823243,70.58836201093258,38.22732773518335,0.08683029570748646,12,-0.07291698455810569,-0.059895992279052956,-0.15755248069763206,-0.15755248069763184,0.10677099227905273,2,-0.17014922273109134,1.0,1.8489580154418943,-1.666612414298161,1.6145830154418943,-2.142875827251576,1.609375,-0.17014922273109134
624,2000-12-07,1.640625,1.8072919845581052,1.6354169845581057,1.7291669845581057,1956000.0,-0.05970166385449527,-2.4736953693441976,1.3077031423863055,47.28683380907839,42.28647972127509,-0.022150195499184955,0.030512451107579164,-0.03678023265369035,0.042483548658774684,6.725485322987207,0.17187499999999956,-0.061160290739237455,-0.02265629768371591,-0.19238786521247375,0.14707526984504193,-0.10752208144809483,0.06220948608066301,-0.1318080406188964,32.2033530094532,0.7751861599604695,0.08486578376437892,12,0.03125,0.044270992279052734,-0.0742189884185791,-0.053385496139526145,0.27604198455810525,3,-0.1523809523809524,-1.6153781145682253,1.7447919845581057,1.0,1.8489580154418943,-1.666612414298161,1.6145830154418943,-0.1523809523809524
625,2000-12-08,1.6744790077209473,1.6901040077209473,1.6464840173721311,1.6822919845581057,2469600.0,0.020634823753720166,2.7223149071229664,0.08824036276294618,50.18586297804156,43.165880069085254,-0.053005113786398717,-0.011520963142627405,-0.07083128697762708,0.0065549266098408054,6.179296347710907,0.049479007720947266,-0.0664751401127801,0.01601541042327881,-0.14616424032311293,0.17819506116967054,-0.06507441494991717,0.09710523579647479,-0.15885922721862777,30.208396911621183,-0.35037578862192476,0.0810898253731959,12,-0.0026040077209472656,0.010416984558105469,-0.10807299613952637,-0.08723950386047341,0.29947900772094704,4,-0.10886432737780127,-2.4736953693441976,1.640625,-1.6153781145682253,1.7447919845581057,1.0,1.8489580154418943,-0.10886432737780127
626,2000-12-11,1.6868489980697632,1.703125,1.6484379768371582,1.6875,921600.0,0.007387366632712888,2.4285458044505894,0.08332316142813312,52.58700594741531,45.731512635950345,-0.05811661806716706,-0.02674937366071939,-0.08292282430864728,-0.008504112010202958,6.354030591854966,0.0546870231628418,-0.06624394445597548,0.029329401254653886,-0.13190891534752258,0.19056771785683035,-0.05128975704643435,0.10994855955574212,-0.16456245286865223,30.833485921224053,-1.1202765577455445,0.08061915830108828,12,-0.014973998069763184,-0.0019530057907104492,-0.12044298648834229,-0.09960949420928933,0.3502599000930786,0,-0.12003089683869228,2.7223149071229664,1.6744790077209473,-2.4736953693441976,1.640625,-1.6153781145682253,1.7447919845581057,-0.12003089683869228
627,2000-12-12,1.6458330154418943,1.703125,1.640625,1.703125,516000.0,-0.02431514775466137,1.18180607573866,88.00585973265004,48.918917135565906,47.43289318710213,-0.005423522220774357,0.01849649837302514,-0.0420153090711779,0.029764924779464685,6.329315398312228,0.0625,-0.059835545699084225,-0.013769882917404441,-0.17317192151059513,0.14563215567578625,-0.09347090221399967,0.06593113637919079,-0.11701304083596775,5.262853563340028,-26.625140485264314,0.07970101929659529,12,0.02604198455810569,0.039062976837158425,-0.031249761581420676,-0.058593511581420454,0.3359379768371584,1,-0.025316074287525248,2.4285458044505894,1.6868489980697632,2.7223149071229664,1.6744790077209473,-2.4736953693441976,1.640625,-0.025316074287525248
628,2000-12-13,1.5807290077209473,1.6666669845581057,1.5364580154418943,1.6666669845581057,3600000.0,-0.03955687309108158,2.0303010126231045,1.499999999999998,46.5694238769078,49.123286118761925,0.07353737902595991,0.07212065283998892,0.025327733537435337,0.09247437723766794,6.418843889481785,0.13020896911621138,-0.053280653651264664,-0.06923844218254094,-0.2228604151550826,0.08438353079000072,-0.14604942866881165,0.007572544303729778,-0.04550627229830129,16.34617416106209,-16.682482864171124,0.07681098648627079,12,0.11197900772094704,0.10416698455810547,0.03385424613952637,0.006510496139526589,0.49479198455810547,2,0.05107074478081475,1.18180607573866,1.6458330154418943,2.4285458044505894,1.6868489980697632,2.7223149071229664,1.6744790077209473,0.05107074478081475
629,2000-12-14,1.5833330154418943,1.5989580154418943,1.5416669845581057,1.5807290077209473,1094400.0,0.001647346071482092,2.384593715227422,-0.03030101262310734,47.56517208908932,49.72007596335827,0.08656889111112553,0.05641099606967326,0.02587872299385796,0.085054951830567,5.991165496842144,0.05729103088378862,-0.03290529264679276,-0.056478184461593806,-0.19852792397017138,0.08557155504698377,-0.1275030542158826,0.014546685292694983,-0.046875,28.12494635592198,-6.7916980210409115,0.07102486975428876,12,0.109375,0.09895896911621116,0.08333373069763206,0.01041698455810569,0.5104169845581057,3,0.1694084306834236,2.0303010126231045,1.5807290077209473,1.18180607573866,1.6458330154418943,2.4285458044505894,1.6868489980697632,0.1694084306834236
630,2000-12-15,1.5442709922790527,1.5833330154418943,1.5260419845581057,1.5833330154418943,2102400.0,-0.02467075642450345,1.9333365885814142,-15.000732466582406,46.27746934837589,49.19535643895291,0.12898933352855457,0.08960711426233403,0.06779083621477189,0.11851615843452956,6.2880513026722635,0.05729103088378862,-0.015842898712715048,-0.08889960646629325,-0.23594267335002228,0.05814346041743579,-0.16242113990815765,-0.01537807302442884,0.3046870231628416,10.29404636885036,-27.502776126314338,0.0735215334418645,12,0.14322900772094727,0.12760400772094727,0.1289060115814209,0.049479007720947266,0.5442709922790523,4,0.2411467897415247,2.384593715227422,1.5833330154418943,2.0303010126231045,1.5807290077209473,1.18180607573866,1.6458330154418943,0.2411467897415247
631,2000-12-18,1.5364580154418943,1.5625,1.534505009651184,1.5625,3328800.0,-0.005059330179885024,1.1499890138059838,0.6666829429070273,47.89841954967507,48.24580157347869,0.13919242651138286,0.09144315753122556,0.07959720894471789,0.12095866989364334,6.643328279689041,0.027994990348815918,0.0035295676646556196,-0.0899417340755464,-0.24187060027051843,0.061987132119425636,-0.16590616717303242,-0.01397730097806038,0.3060416793823242,5.8820044699354,-34.24721570444009,0.075964433097486,12,0.1432294845581057,0.1354169845581057,0.13671898841857932,0.05729198455810569,0.4322919845581057,0,0.28474582162544304,1.9333365885814142,1.5442709922790527,2.384593715227422,1.5833330154418943,2.0303010126231045,1.5807290077209473,0.28474582162544304
632,2000-12-19,1.5234379768371582,1.546875,1.5208330154418943,1.5260419845581057,307200.0,-0.008474060777372783,-5.665527552327743,0.09999267587066354,48.75223619288588,48.44903788078168,0.1130722882870796,0.0995154747206679,0.09813681572008504,0.13197082398882465,6.930982375362002,0.02604198455810569,0.010071510016717244,-0.09658157229423514,-0.2547427522854211,0.06157960769695081,-0.17566216228982823,-0.017500982298642054,0.31273256378173797,1.786251455028332,-39.95274006597706,0.07908058999559298,12,0.14062452316284157,0.1484370231628418,0.16276001930236816,0.0703120231628418,0.5078120231628418,1,0.337178755640664,1.1499890138059838,1.5364580154418943,1.9333365885814142,1.5442709922790527,2.384593715227422,1.5833330154418943,0.337178755640664
633,2000-12-20,1.421875,1.5052080154418943,1.3958330154418943,1.5052080154418943,1855200.0,-0.06666695880065643,1.6250100136185353,32.001831166450216,42.801222538796765,47.950636628528166,0.18328698816553923,0.19205600510021714,0.20331345215891194,0.23124759197656752,7.774778013477382,0.1276049613952639,0.007116584307671037,-0.1861653983592988,-0.36592849940466765,-0.006402297313929939,-0.2760469488819832,-0.09628384783661437,0.40168203961181614,12.820669320913572,-29.575298617005025,0.08988155052268446,12,0.12760400772094727,0.2005205154418943,0.25390625,0.171875,0.666666984558105,2,0.39377300555889416,-5.665527552327743,1.5234379768371582,1.1499890138059838,1.5364580154418943,1.9333365885814142,1.5442709922790527,0.39377300555889416
634,2000-12-21,1.4166669845581057,1.4270830154418943,1.375,1.4114580154418943,2510400.0,-0.0036627800910026265,3.0000732439757343,-0.06250786784312928,37.478850665950354,46.538746371629145,0.17141142653742425,0.18998106116944502,0.21080585848022482,0.23519702334925863,8.718163170003619,0.05208301544189431,-0.019285064404834573,-0.18056611418724033,-0.37907069068463195,0.017938462310151282,-0.27981840243593625,-0.08131382593854442,0.3812266136035152,20.000183105748278,-18.765167760546795,0.09925228824869584,12,0.12239551544189431,0.19531202316284157,0.2591142654418943,0.1770830154418943,0.6354160308837888,3,0.4650733128551452,1.6250100136185353,1.421875,-5.665527552327743,1.5234379768371582,1.1499890138059838,1.5364580154418943,0.4650733128551452
635,2000-12-22,1.4420570135116575,1.4420570135116575,1.3932290077209473,1.4140629768371582,2112000.0,0.01792236935730629,2.4884576567830026,5.374199011350653,39.07665159402436,45.03759588791903,0.12246355254849273,0.15873107356966876,0.18988932842995476,0.20702002497778582,9.60489864811944,0.04882800579071023,-0.032513917939353654,-0.14628933668136623,-0.3561316563467647,0.06355298298403222,-0.2512104965140656,-0.04136817684866689,0.3220050967970336,35.76374053955067,1.4186585817673247,0.10492115983269926,12,0.09700548648834251,0.16992199420928977,0.2376304864883425,0.1516929864883425,0.625651001930237,4,0.4519190159488615,3.0000732439757343,1.4166669845581057,1.6250100136185353,1.421875,-5.665527552327743,1.5234379768371582,0.4519190159488615
636,2000-12-26,1.3697919845581057,1.4322919845581057,1.359375,1.4296879768371582,5347200.0,-0.05011246315260032,1.2400152344121849,-2.1395982642836855,11.825651109235238,40.91612188499341,0.16206750134181713,0.22423895793506676,0.26453710723257395,0.2746358099958477,10.44330685147804,0.08268201351165749,-0.041607456828572476,-0.2069658160209653,-0.4382396285450485,0.02430799650311788,-0.3226027222830068,-0.09132890975892383,0.3631451569258901,5.555725097656369,-19.638259731008482,0.1156369062620416,12,0.14322900772094704,0.23437452316284157,0.3098955154418943,0.2239580154418943,0.5885410308837886,1,0.5247147071253069,2.4884576567830026,1.4420570135116575,3.0000732439757343,1.4166669845581057,1.6250100136185353,1.421875,0.5247147071253069
637,2000-12-27,1.2864580154418943,1.3723959922790527,1.203125,1.3723959922790527,4644000.0,-0.06083695192821181,2.9393757802746565,1.434786762305858,12.231657798220553,37.10081454291705,0.21128170847101524,0.3008465910795375,0.3494185531315621,0.3514581615177985,11.317665621902757,0.16927099227905273,-0.059405917020678434,-0.2762372851371768,-0.5415287737708283,-0.01094579650352534,-0.40888302945400246,-0.1435915408203512,0.40912291189370187,27.586130693244293,7.798212661750263,0.13264574431682574,12,0.11458349227905296,0.23958349227905296,0.3932294845581057,0.3463544845581057,0.6510419845581057,2,0.5303647506317883,1.2400152344121849,1.3697919845581057,2.4884576567830026,1.4420570135116575,3.0000732439757343,1.4166669845581057,0.5303647506317883
638,2000-12-28,1.4427080154418943,1.4479169845581057,1.2734379768371582,1.2864580154418943,2260800.0,0.12145751989141185,1.093732118742982,-1.818171729782212,34.9801876653289,35.702482940277,0.037319006075244854,0.1441956950971388,0.19454870411608494,0.19186756026930896,11.629183205229122,0.1744790077209475,-0.07856100607320737,-0.11503933668136623,-0.3856208122457767,0.15554213888304425,-0.2503300744635715,0.020251401100839006,0.19377820061343032,97.87208346481829,76.36418367521856,0.1352907377822052,12,-0.049479007720947044,0.08333349227905296,0.2408857345581057,0.1901044845581057,0.5520839691162109,3,0.4079425484981716,2.9393757802746565,1.2864580154418943,1.2400152344121849,1.3697919845581057,2.4884576567830026,1.4420570135116575,0.4079425484981716
639,2000-12-29,1.5130209922790527,1.5416669845581057,1.3333330154418943,1.4791669845581057,6784800.0,0.04873680334798847,3.571434550372214,0.21666564941406108,38.38952800589776,34.82604501333498,-0.04918939551579182,0.0754973860908521,0.12587371160838123,0.1196700534498647,11.411560360133945,0.20833396911621138,-0.09156225609615642,-0.04329406023025517,-0.31453639905531294,0.2279482785948026,-0.17891522964278406,0.09232710918227371,0.07146187784963298,91.53842253378286,68.1927256933714,0.13562116941252889,12,-0.13020849227905273,0.013020515441894531,0.17317676544189453,0.11979150772094727,0.40625,4,0.3803787225794859,1.093732118742982,1.4427080154418943,2.9393757802746565,1.2864580154418943,1.2400152344121849,1.3697919845581057,0.3803787225794859
640,2001-01-02,1.3802080154418943,1.5208330154418943,1.3541669845581057,1.519531011581421,1521600.0,-0.08777999612358534,1.3486162090427285,-4.11540628477263,31.205081243755487,32.97122964601059,0.06470865884822152,0.20054342439496975,0.2559607673012876,0.2503060406005837,12.203723130123416,0.16666603088378862,-0.10204973595530276,-0.16464868783950837,-0.445639935277645,0.11634255959862827,-0.3051443115585768,-0.024153064120439938,0.16145896911621138,52.3075492905373,28.67349716612692,0.14049562371906835,1,-0.005208015441894309,0.14583349227905296,0.30598974227905296,0.2526044845581057,0.5208339691162109,1,0.4867925649489069,3.571434550372214,1.5130209922790527,1.093732118742982,1.4427080154418943,2.9393757802746565,1.2864580154418943,0.4867925649489069
641,2001-01-03,1.6354169845581057,1.6354169845581057,1.3645830154418943,1.3802080154418943,1692000.0,0.1849061636078837,1.1224486745439188,-1.8317792194235436,49.4943419025606,33.05368583597444,-0.19555105024690667,-0.05589020745083473,0.0010821336124664516,-0.0059506508094286925,12.678206590903143,0.2708339691162114,-0.10855584849987343,0.08951858282089264,-0.19271278498478295,0.37174995062656824,-0.05159710108194515,0.23063426672373044,-0.4322919845581057,100.0,70.9835114244473,0.14111568390283782,1,-0.21614599227905296,-0.10937547683715843,0.050780773162841575,-0.002604484558105691,0.23697900772094704,2,0.2643307700516484,1.3486162090427285,1.3802080154418943,3.571434550372214,1.5130209922790527,1.093732118742982,1.4427080154418943,0.2643307700516484
642,2001-01-04,1.6536459922790527,1.6666669845581057,1.5989580154418943,1.5989580154418943,1744800.0,0.011146397458916324,-1.4761921369965694,0.21428704887035468,53.70862513996653,34.26561945832665,-0.2160920737036618,-0.09433853058691088,-0.01615714854721717,-0.02637945021116206,11.86694225163768,0.06770896911621138,-0.11084296382300463,0.11751319169998165,-0.13220924921691446,0.36723563261687775,-0.007348028758466407,0.2423744121584297,-0.44187515258789056,96.68869996277253,63.34023885836427,0.12486122045844808,1,-0.21875,-0.12760448455810547,0.041666269302368164,-0.020833492279052734,0.1848959922790525,3,0.184251662438901,1.1224486745439188,1.6354169845581057,1.3486162090427285,1.3802080154418943,3.571434550372214,1.5130209922790527,0.184251662438901
643,2001-01-05,1.4479169845581057,1.6549479961395264,1.3125,1.6549479961395264,2925600.0,-0.12440934074251986,2.3081806780898506,-3.7856769175770806,44.29201400927589,35.02263760758503,-0.007018613497980386,0.09276508895310864,0.18844324507431653,0.17634694520626293,11.591685489906672,0.34244799613952637,-0.11967720095824963,-0.07337206602096535,-0.30554840552418283,0.15880427348225212,-0.1894602357725741,0.042716103730643384,-0.2179502990722657,38.23534955610432,4.051571111806659,0.11608816975160874,1,-0.013020992279052956,0.07812452316284157,0.23697876930236794,0.1848955154418943,0.3229160308837886,4,0.3381292026153777,-1.4761921369965694,1.6536459922790527,1.1224486745439188,1.6354169845581057,1.3486162090427285,1.3802080154418943,0.3381292026153777
644,2001-01-08,1.390625,1.4713540077209473,1.3802080154418943,1.4635419845581057,717600.0,-0.03956855618734989,1.0588419034488752,0.3522031989368369,43.62161965280457,35.52763405856061,0.05161914046129157,0.1374126027681699,0.24223855994662924,0.2314785391678229,12.31639964835433,0.09114599227905296,-0.13074160811723767,-0.11816405057907109,-0.35020752439098346,0.11387942323284128,-0.23418578748502727,-0.002142313673114904,-0.1431903025512693,22.058803729962744,-14.521163778683476,0.11602173690595623,1,0.044270992279052734,0.13541650772094727,0.2812497615814209,0.2421875,0.2864580154418943,0,0.434457157435042,2.3081806780898506,1.4479169845581057,-1.4761921369965694,1.6536459922790527,1.1224486745439188,1.6354169845581057,0.434457157435042
645,2001-01-09,1.4921879768371582,1.5,1.4166669845581057,1.4166669845581057,684000.0,0.0730340507593048,-1.2068834883412645,-1.0357119501955234,48.29491641158336,39.5797746477104,-0.047030717034399316,0.022654100564460933,0.1381190947429074,0.12612002106720466,12.99403427034504,0.109375,-0.12579830702102113,-0.007486522197723389,-0.22605639926392906,0.2110833548684823,-0.11677146073082634,0.10179841633537956,-0.2279839879040526,50.73538321516755,9.847990488717954,0.10928493853310287,1,-0.05729198455810547,0.03385353088378906,0.14973926544189453,0.1406245231628418,0.25,1,0.2862126099870739,1.0588419034488752,1.390625,2.3081806780898506,1.4479169845581057,-1.4761921369965694,1.6536459922790527,0.2862126099870739
646,2001-01-10,1.484375,1.5,1.453125,1.5,1236000.0,-0.005235919976864123,5.0,-0.20689611627804252,48.48941004917286,43.6084137867051,-0.02375270770527438,0.01530518409311643,0.14356787766976398,0.1304797023622979,13.6039245512185,0.046875,-0.11556510757084548,-0.005175799131393433,-0.20521303440235572,0.19486143613956886,-0.10519441676687458,0.09484281850408771,-0.2040724912418943,48.52936820591804,2.584577410452347,0.10001861763548113,1,-0.014322519302368164,0.041666507720947266,0.15494799613952637,0.1484375,0.2291669845581057,2,0.28070196854440765,-1.2068834883412645,1.4921879768371582,1.0588419034488752,1.390625,2.3081806780898506,1.4479169845581057,0.28070196854440765
647,2001-01-11,1.6041669845581057,1.6041669845581057,1.4895830154418943,1.4895830154418943,576000.0,0.08070196854440814,1.0,-7.333374023437528,56.95134220469196,46.04965317996766,-0.10475431262551171,-0.1135923011262785,0.024266100522614353,0.007927132203908283,14.013309816694164,0.11979198455810569,-0.10481453714044187,0.11669948697090171,-0.07726018844801619,0.3106591623898196,0.019719649261442873,0.21367932468036055,-0.308409896768,85.17117572481558,33.58908853085891,0.09697983770945891,1,-0.11458349227905296,-0.07812547683715843,0.035156011581420676,0.02864551544189431,0.22916603088378862,3,0.16720765998985776,5.0,1.484375,-1.2068834883412645,1.4921879768371582,1.0588419034488752,1.390625,0.16720765998985776
648,2001-01-12,1.6614580154418943,1.6770830154418943,1.5807290077209473,1.59375,1336800.0,0.03571388230482153,-1.0555521647135369,0.5909030378693257,58.97799816475028,48.337260975395715,-0.1427658222557846,-0.1734163637933912,-0.035216985435820414,-0.051944116703839915,14.424714970549418,0.09635400772094704,-0.06653397136733341,0.16995406746864306,-0.035213808296003846,0.37512194323328996,0.0673701295863196,0.2725380053509665,-0.3508645317810686,94.73684210526315,37.54220316957104,0.10258393788232342,1,-0.16666650772094704,-0.14322900772094704,0.016927480697632058,-0.02864551544189431,0.14192700386047363,4,0.10658347515878241,1.0,1.6041669845581057,5.0,1.484375,-1.2068834883412645,1.4921879768371582,0.10658347515878241
649,2001-01-16,1.8515629768371584,1.875,1.640625,1.671875,3192000.0,0.1144205629202748,1.0689698717206688,2.6538656562953484,63.40008308774339,51.91448340250549,-0.31268008192778307,-0.36089936823304103,-0.22316739541247732,-0.24429850002600806,15.23140052851161,0.234375,-0.015195641027465179,0.3466475307941439,0.08808535952989316,0.6052097020583946,0.21736644516201853,0.47592861642626927,-0.5189801212694687,94.88646412690886,33.53593327357617,0.12928108563212537,1,-0.2578129768371584,-0.3125004768371584,-0.17317748069763206,-0.21875047683715843,-0.14322996139526412,1,-0.0436009805797517,-1.0555521647135369,1.6614580154418943,1.0,1.6041669845581057,5.0,1.484375,-0.0436009805797517
650,2001-01-17,1.9166669845581052,1.9375,1.8463540077209477,1.8697919845581052,2445600.0,0.035161649123141014,1.0588419034488499,0.26086887294902483,67.97941071528228,53.968379937252344,-0.3281983667375592,-0.418110687167877,-0.2860715069221047,-0.31029824282553187,16.06391642223808,0.09114599227905229,0.013432925130207218,0.3931317389011382,0.07570295214601819,0.7105605256562582,0.23441734552357807,0.5518461322786983,-0.5406907574358306,95.69899036038302,26.163437362242178,0.15871439337756,1,-0.29166698455810525,-0.34635448455810525,-0.23828148841857888,-0.28385448455810525,-0.18749999999999956,2,-0.12500031098070374,1.0689698717206688,1.8515629768371584,-1.0555521647135369,1.6614580154418943,1.0,1.6041669845581057,-0.12500031098070374
651,2001-01-18,1.9739580154418943,2.0130209922790527,1.875,1.9166669845581052,921600.0,0.02989096767741195,1.0384591006725523,1.2222086588541667,72.99648144544645,56.111475082305674,-0.37148255348511516,-0.46477397007871635,-0.3431380408926896,-0.3684520231949755,17.07704135894142,0.13802099227905273,0.03843992264652307,0.42854776978492715,0.052485547693466916,0.8046099918763874,0.24051665873919714,0.6165788808306572,-0.5418294110318471,92.53722913396653,16.96437942359877,0.1880311110457301,1,-0.31119751930236794,-0.36588501930236794,-0.29557251930236794,-0.3411455154418943,-0.2239580154418943,3,-0.11741386432317391,1.0588419034488499,1.9166669845581052,1.0689698717206688,1.8515629768371584,-1.0555521647135369,1.6614580154418943,-0.11741386432317391
652,2001-01-19,2.037108898162842,2.041666984558105,1.9479169845581052,1.9791669845581052,1116000.0,0.03199200906348065,1.7960833671097003,1.0113609881146626,71.20293567045758,59.10157748910363,-0.4185320644356292,-0.5138121938628979,-0.40473831397312576,-0.43135873480613185,18.06688695727428,0.09374999999999978,0.08734352622355979,0.46601510643959054,0.030765590775186702,0.9012646221039944,0.24839034860738862,0.6836398642717925,-0.535273207208514,99.011128042315,25.174249994420833,0.21762475783220198,1,-0.32617139816284224,-0.4147129058837893,-0.35872340202331543,-0.4042963981628418,-0.3027338981628418,4,-0.15883633609206826,1.0384591006725523,1.9739580154418943,1.0588419034488499,1.9166669845581052,1.0689698717206688,1.8515629768371584,-0.15883633609206826
653,2001-01-22,1.9817709922790527,2.041666984558105,1.8333330154418943,2.041666984558105,1586400.0,-0.027164922765638755,5.956524508203995,-1.0337247866483306,66.9013968272744,61.68821939737806,-0.3123502052197924,-0.43677106153546474,-0.35282639085745027,-0.37605438758376675,17.754430419723146,0.20833396911621072,0.10041812449317788,0.3826824009418488,-0.08310849597796066,0.8484732978616583,0.14978695248194418,0.6155778494017534,-0.40435892022019604,85.06490727023264,12.910841245731277,0.23289544845990473,1,-0.25260400772094727,-0.3593750000000002,-0.30338549613952637,-0.34895849227905273,-0.23177099227905273,0,-0.07490168007073994,1.7960833671097003,2.037108898162842,1.0384591006725523,1.9739580154418943,1.0588419034488499,1.9166669845581052,-0.07490168007073994
654,2001-01-23,2.0755209922790527,2.2395830154418945,1.9270830154418943,1.9583330154418943,2932800.0,0.047306172289961035,-2.4782516393203293,-1.9565245082039175,75.79711001291115,64.74401868641448,-0.33383739783483324,-0.5044963359899017,-0.4452897085666745,-0.46837834562482183,17.607632152710845,0.3125000000000002,0.11062335353554342,0.4434897005558014,-0.05967319411545757,0.9466525952270604,0.1919082532201719,0.6950711478914309,-0.4331132324703013,59.61550199068512,-14.427355641732134,0.2515814473356295,1,-0.22916698455810547,-0.35416698455810547,-0.3867189884185791,-0.44270849227905273,-0.31510400772094704,1,-0.13111694557127185,5.956524508203995,1.9817709922790527,1.7960833671097003,2.037108898162842,1.0384591006725523,1.9739580154418943,-0.13111694557127185
655,2001-01-24,2.09375,2.09375,1.96875,2.09375,2616000.0,0.008782858756311906,1.0,0.0,70.63305138374537,67.20442327914476,-0.2880529226384865,-0.4968737998200179,-0.46266529584101224,-0.4869319909912293,17.62940154674167,0.125,0.1524491106055721,0.4291340589523316,-0.10564184492264017,0.9639099628273033,0.16174610701484582,0.6965220108898174,-0.3557941992899456,64.10264235276443,-6.38182533241195,0.2673879519374858,1,-0.22916698455810547,-0.37239599227905273,-0.40625,-0.4609375,-0.3697919845581057,2,-0.1840797538187967,-2.4782516393203293,2.0755209922790527,5.956524508203995,1.9817709922790527,1.7960833671097003,2.037108898162842,-0.1840797538187967
656,2001-01-25,2.088541984558105,2.088541984558105,1.9791669845581052,2.0833330154418945,895200.0,-0.0024874103603080844,40.99487367265446,100.0,69.8102175068018,68.6331872016014,-0.21024021356057143,-0.4585690076218607,-0.4545479640019532,-0.4817079556741046,17.38867368041046,0.11458301544189475,0.20443196183359635,0.38798854351043666,-0.15980935754555192,0.935786444566425,0.11408959298244259,0.6618874940384307,-0.2703258294909563,62.82066932091337,-4.169480760346488,0.2738989505279942,1,-0.17838597297668413,-0.36718797683715776,-0.408854484558105,-0.455729484558105,-0.4270839691162107,3,-0.17206979924611676,1.0,2.09375,-2.4782516393203293,2.0755209922790527,5.956524508203995,1.9817709922790527,-0.17206979924611676
657,2001-01-26,1.96875,2.1145830154418945,1.9583330154418943,2.03125,1024800.0,-0.0573567519560545,-2.74997138998877,-11.998535335043131,75.74001002956079,70.49563296435814,-0.037206111141298015,-0.30044450857355853,-0.32990452408224424,-0.35968568992174865,16.14781012880156,0.15625000000000022,0.24393711968746312,0.23408195972442636,-0.28958332550289967,0.7577472449517522,-0.027750682889236433,0.49591460233808915,-0.08311514727289193,33.33341158353369,-35.75344957528182,0.2618326426136629,1,-0.028645992279052734,-0.24739599227905273,-0.29296875,-0.3359375,-0.2604169845581057,4,-0.11111111111111116,40.99487367265446,2.088541984558105,1.0,2.09375,-2.4782516393203293,2.0755209922790527,-0.11111111111111116
658,2001-01-29,2.03125,2.0625,1.8548179864883425,2.0026040077209477,1159200.0,0.031746031746031855,3.5571288066252627,-0.45833587646483664,81.49808923170704,72.50652253590965,-0.046639408653087466,-0.3337006880763602,-0.39218373165352505,-0.4190287800451973,15.408689917537325,0.2076820135116575,0.28974197665899615,0.26715486049652104,-0.2535676014686845,0.7878773224617266,0.0067936295139183756,0.5275160914791237,0.20833301544189453,45.854482667382946,-27.975669859647233,0.2603612309826028,1,0.005208015441894531,-0.30989599227905273,-0.36328125,-0.3984375,-0.34375,0,-0.1461538461538462,-2.74997138998877,1.96875,40.99487367265446,2.088541984558105,1.0,2.09375,-0.1461538461538462
659,2001-01-30,2.088541984558105,2.088541984558105,2.007812976837158,2.015625,595200.0,0.02820528470552852,1.2142717011731925,2.545451518934689,80.65596402012542,73.91502845867001,-0.07462882422380046,-0.3643455470045396,-0.44900437263245596,-0.4687652892997547,15.619662609860852,0.08072900772094682,0.31858186672533595,0.29567079544067343,-0.23021447293727215,0.821556063818619,0.03272816125170053,0.5586134296296463,0.14334573030471853,89.9751590933182,12.677417255229614,0.2629426341889728,1,-0.05208396911621049,-0.36718797683715776,-0.5026047229766841,-0.455729484558105,-0.4036459922790523,1,-0.16209489062760396,3.5571288066252627,2.03125,-2.74997138998877,1.96875,40.99487367265446,2.088541984558105,-0.16209489062760396
660,2001-01-31,2.0520830154418945,2.0911459922790527,2.046875,2.072916984558105,705600.0,-0.01745666085995612,-1.833343505859375,-0.28572175937430083,78.34849767748858,74.5096969288969,-0.018931928101925788,-0.2898302958255239,-0.4089619756398375,-0.42746417147423466,15.847062158644285,0.044270992279052734,0.34190931992262974,0.22561807632446285,-0.27448019271930724,0.7257163453682329,-0.024431058197422306,0.4756672108463478,0.17226330485343944,75.93979441660122,-4.790534224613495,0.250049134521885,1,-0.015625,-0.33072900772094727,-0.4765622615814209,-0.42708301544189453,-0.3750000000000002,2,-0.14213169189014585,1.2142717011731925,2.088541984558105,3.5571288066252627,2.03125,-2.74997138998877,1.96875,-0.14213169189014585
661,2001-02-01,2.0677080154418945,2.0807290077209477,1.9824219942092896,2.0286459922790527,436800.0,0.007614214377499318,2.0199988281221115,-1.874919893802109,75.83452569006099,75.02431804218617,-0.022193909346750473,-0.2860758544145878,-0.420580205787249,-0.4383564924009118,16.93807382102346,0.09830701351165816,0.34346660469106793,0.2196285247802734,-0.28306358523534625,0.722320634795893,-0.03171753022753654,0.4709745797880833,0.14924773817729964,81.9548458124509,1.7124661316210847,0.2513460550078099,2,-0.03125,-0.34635400772094727,-0.4921872615814209,-0.44270801544189453,-0.4843750000000002,3,-0.16624687694434293,-1.833343505859375,2.0520830154418945,1.2142717011731925,2.088541984558105,3.5571288066252627,2.03125,-0.16624687694434293
662,2001-02-02,1.9583330154418943,2.072916984558105,1.8932290077209477,2.064452886581421,1044000.0,-0.05289673357320013,1.920614375868296,-2.7167018640364318,65.63786008230454,74.88392507052285,0.0836257387478494,-0.16095640534018352,-0.3077151589679745,-0.32570998758362224,17.863323721594327,0.17968797683715731,0.32968561340853975,0.09501917362213108,-0.4012896634458232,0.5913280106900853,-0.15313524491184594,0.3431735921561081,0.25137998283468277,43.801422775607776,-33.177904560982924,0.24815441853397713,2,0.0888674855232241,-0.23697900772094704,-0.3997392654418943,-0.3411455154418943,-0.3873690366744993,4,-0.15159576928901985,2.0199988281221115,2.0677080154418945,-1.833343505859375,2.0520830154418945,1.2142717011731925,2.088541984558105,-0.15159576928901985
663,2001-02-05,1.9375,1.96875,1.9036459922790527,1.9661459922790527,823200.0,-0.010638137271659742,2.8461625139090385,0.2699399459446095,55.509159260411806,72.62970832024514,0.1089787889417928,-0.10705311471105938,-0.2838980121431711,-0.3015686463667402,17.177201958632782,0.06510400772094727,0.3019799794979168,0.049707007408142045,-0.4070541656843667,0.5064681805006508,-0.17867357913811244,0.2780875939543963,0.26511509804081257,22.368465434079553,-50.18338144000185,0.22838058654625434,2,0.04720050096511841,-0.18098950386047363,-0.47395849227905273,-0.3984375,-0.46875,0,-0.11827973396547387,1.920614375868296,1.9583330154418943,2.0199988281221115,2.0677080154418945,-1.833343505859375,2.0520830154418945,-0.11827973396547387
664,2001-02-06,1.9947919845581052,2.0625,1.9609379768371584,1.984375,3360000.0,0.029570056546118773,-2.5454772447315177,-0.36364544319599723,55.059026088073495,70.89926106517049,0.04361802791097502,-0.12307161107420383,-0.33655514463315095,-0.3552583460178389,16.665820204482312,0.125,0.2756430385666746,0.07679064273834202,-0.31711504676920765,0.4706963322458917,-0.1201622020154327,0.27374348749211697,0.2008671712516581,51.315947978855945,-17.551658763718123,0.19695284475377486,2,-0.010091483592986839,-0.21875047683715798,-0.535156726837158,-0.45572948455810525,-0.5364589691162109,1,-0.154047132200693,2.8461625139090385,1.9375,1.920614375868296,1.9583330154418943,2.0199988281221115,2.0677080154418945,-0.154047132200693
665,2001-02-07,1.9192709922790527,2.015625,1.9010419845581052,2.015625,1341600.0,-0.03785908148000816,1.3783757033488606,-9.249702462693596,46.54039329960815,68.31372504214897,0.10257304853915716,-0.014666031391161294,-0.2567615304834332,-0.276256977977102,16.214917423177997,0.11458301544189475,0.25853394869570123,-0.020084500312805176,-0.35930423446629156,0.3191352338406812,-0.18969436738954837,0.14952536676393802,0.2695713401442821,13.889058430989346,-49.837074183858725,0.16960986707674316,2,0.06542950868606567,-0.14322948455810547,-0.4648439884185791,-0.38020849227905273,-0.5755209922790527,2,-0.12211667916769253,-2.5454772447315177,1.9947919845581052,2.8461625139090385,1.9375,1.920614375868296,1.9583330154418943,-0.12211667916769253
666,2001-02-08,1.9010419845581052,1.9635419845581052,1.9010419845581052,1.9453129768371584,679200.0,-0.009497881119591822,-1.8235192744740838,0.45946186698603414,40.87341769722771,64.4396592274453,0.10215036788530774,0.03834511947985275,-0.23379596603424901,-0.25532512811329977,15.739647295283893,0.0625,0.21854444549677243,-0.059146857261658026,-0.32366737308871385,0.2053736585653978,-0.19140711517518594,0.07311340065186989,0.28111986094652974,4.3480799186904235,-52.64626689592415,0.13226025791352786,2,0.07194000482559226,-0.12500047683715798,-0.4505212306976316,-0.36197948455810525,-0.44791698455810525,3,-0.11780853391739787,1.3783757033488606,1.9192709922790527,-2.5454772447315177,1.9947919845581052,2.8461625139090385,1.9375,-0.11780853391739787
667,2001-02-09,1.8723959922790527,1.9427080154418943,1.8697919845581052,1.921875,1315200.0,-0.015068574240726829,-1.666666666666645,1.117639455855573,42.3913144434198,60.094462028746726,0.12928711222152556,0.09287841658915008,-0.1995572148466711,-0.22411542895176173,16.03768491377408,0.07291603088378906,0.18901911288592732,-0.10120429992675772,-0.3113277835197681,0.10891918366625264,-0.2062660417232629,0.0038574418697474577,0.3032189760452564,1.3512711004657962,-49.940457828964924,0.10506174179650517,2,0.10807299613952637,-0.09635448455810547,-0.39973974227905273,-0.33333349227905273,-0.42447900772094704,4,-0.15438132640164182,-1.8235192744740838,1.9010419845581052,1.3783757033488606,1.9192709922790527,-2.5454772447315177,1.9947919845581052,-0.15438132640164182
668,2001-02-12,1.8385419845581052,1.8723959922790527,1.7786459922790527,1.8619790077209477,1567200.0,-0.018080581170087262,3.2352789117111684,0.47367609502241986,32.01584403196304,54.69000425228423,0.14855268366326602,0.14828182164013692,-0.15954901547247435,-0.18903282282989564,16.938175317228012,0.09375,0.1583708826418504,-0.1439125061035158,-0.30868439378776613,0.020859381580734526,-0.22629844994564086,-0.06152656226139053,0.3306570441294847,21.100985242362825,-27.934188163298515,0.0823859438421252,2,0.09635400772094749,-0.06250047683715798,-0.35807323455810525,-0.29947948455810525,-0.35872399806976274,0,-0.14553815362286804,-1.666666666666645,1.8723959922790527,-1.8235192744740838,1.9010419845581052,1.3783757033488606,1.9192709922790527,-0.14553815362286804
669,2001-02-13,1.7708330154418943,1.8958330154418943,1.75,1.8385419845581052,751200.0,-0.03682753490804014,-1.6666608537946497,2.8889747919675277,27.20591106210354,49.00749462835257,0.1860169026231997,0.22096140649123908,-0.08634575273957035,-0.12130812394490254,16.88805070981552,0.1458330154418943,0.12782629416820335,-0.2075849771499636,-0.38897529498010486,-0.026194659319822344,-0.29828013606503423,-0.11688981823489297,0.3827438917893542,7.8430175781249165,-37.66334902017847,0.09069515891507057,2,0.14453148841857955,0.03906250000000022,-0.2903642654418943,-0.2317705154418943,-0.2239580154418943,1,-0.17058808640210066,3.2352789117111684,1.8385419845581052,-1.666666666666645,1.8723959922790527,-1.8235192744740838,1.9010419845581052,-0.17058808640210066
670,2001-02-14,1.6770830154418943,1.7864580154418943,1.6770830154418943,1.7682290077209473,950400.0,-0.05294118597433395,-1.3999958147394296,1.346143553339534,24.18302843752764,43.26843937807108,0.24694838142710052,0.31182974694836885,0.009739672458928927,-0.028503202401354066,16.665201092534776,0.109375,0.08061597846063484,-0.28935577869415297,-0.5143265055430517,-0.06438505184525423,-0.40184114211860256,-0.1768704152697036,0.4522792773554791,0.0,-41.52687522802586,0.11248536342444941,2,0.19791698455810525,0.1510419845581057,-0.1966142654418943,-0.1380205154418943,-0.15885400772094704,2,-0.13043480733263624,-1.6666608537946497,1.7708330154418943,3.2352789117111684,1.8385419845581052,-1.666666666666645,1.8723959922790527,-0.13043480733263624
671,2001-02-15,1.7421879768371582,1.7421879768371582,1.6796879768371582,1.6875,1185600.0,0.03882035701023989,1.2856943560411198,-0.6000041852605572,34.73692325978084,39.83500195334623,0.1461854454304239,0.24081771770945926,-0.05239308258072506,-0.09422583328034895,16.041735832720793,0.0651049613952639,0.030163615357981843,-0.21266231536865243,-0.45887668732093045,0.03355205658362559,-0.33576950134479144,-0.08955512939251342,0.35099197377177704,24.510103113511114,-17.307431497914614,0.12310718597613902,2,0.12760353088378906,0.10416603088378906,-0.2617192268371582,-0.2031254768371582,-0.2421879768371582,3,-0.22869976267457626,-1.3999958147394296,1.6770830154418943,-1.6666608537946497,1.7708330154418943,3.2352789117111684,1.8385419845581052,-0.22869976267457626
672,2001-02-16,1.7135419845581057,1.75,1.6875,1.7135419845581057,818400.0,-0.016442538153120356,-1.399970703482603,0.0,27.57363236862227,36.73105452092516,0.15249238306563306,0.2571649674359462,-0.02860223518025884,-0.06740988160895744,15.217241490030013,0.0625,-0.01994308647155907,-0.22512996196746804,-0.4903729088937394,0.04011298495880311,-0.3577514354306037,-0.09250848850433235,0.3463502112374661,16.66695731026806,-23.622080408914954,0.13262147346313558,2,0.15624952316284157,0.15104103088378884,-0.21549499034881614,-0.1744794845581057,-0.23958396911621138,4,-0.1519758412136385,1.2856943560411198,1.7421879768371582,-1.3999958147394296,1.6770830154418943,-1.6666608537946497,1.7708330154418943,-0.1519758412136385
673,2001-02-20,1.8333330154418943,1.8333330154418943,1.6666669845581057,1.7265629768371582,1408800.0,0.0699084305860651,2.1219625479538973,100.0,33.44593884042514,34.32960038229756,0.018295310318277025,0.13247522120947086,-0.14859843498273384,-0.18633627015383625,14.986488590732947,0.16666603088378862,-0.06520760974811823,-0.09791703224182147,-0.3663697999215272,0.17053573543788403,-0.23214341608167444,0.03630935159803128,0.19593444592538334,72.72719706364592,37.123507414809666,0.13422638383985278,2,0.007812976837158425,0.07682299613952659,-0.3255205154418943,-0.2942705154418943,-0.4524739980697632,1,-0.21022696238898553,-1.399970703482603,1.7135419845581057,1.2856943560411198,1.7421879768371582,-1.3999958147394296,1.6770830154418943,-0.21022696238898553
674,2001-02-21,1.803385019302368,1.8541669845581052,1.7447919845581057,1.7447919845581057,1476000.0,-0.016335273454019972,-2.73337890680633,0.5487778735490987,33.73085154533629,32.90631796515625,0.02038011787258731,0.148609411344939,-0.1158497092029076,-0.15429604127328878,13.717462971307764,0.10937499999999956,-0.09528523904005537,-0.11425822973251365,-0.3794890848459136,0.15097262538088607,-0.2468736572892134,0.018357197824186322,0.18962239438399253,72.91628519694004,40.66272817321446,0.1326154275566999,2,0.011719465255737527,0.13671898841857932,-0.2968747615814207,-0.26432251930236794,-0.6210930347442623,2,-0.17942204762197478,2.1219625479538973,1.8333330154418943,-1.399970703482603,1.7135419845581057,1.2856943560411198,1.7421879768371582,-0.17942204762197478
675,2001-02-22,1.7083330154418943,1.7916669845581057,1.6588540077209473,1.7916669845581057,1634400.0,-0.05270754877249906,2.1874871254949415,-1.4222504343721827,28.703727774468547,31.554130195960788,0.09204325092499022,0.22483380305482026,-0.020135126143353776,-0.05868123347234633,12.6071797564118,0.14453101158142068,-0.11491058386015318,-0.19003938436508205,-0.45739290725067305,0.07731413852050895,-0.32371614580787766,-0.05636262292228644,0.2520403553316406,25.333190104516262,-0.6073194065274095,0.1336767614427955,2,0.09244799613952659,0.2408854961395266,-0.1419267654418943,-0.1692705154418943,-0.45572900772094704,3,-0.0945120266262196,-2.73337890680633,1.803385019302368,2.1219625479538973,1.8333330154418943,-1.399970703482603,1.7135419845581057,-0.0945120266262196
676,2001-02-23,1.7291669845581057,1.7291669845581057,1.6015629768371582,1.71875,1956000.0,0.012195496386178784,23.49922182550481,-0.1250028610011235,34.827660232732896,30.713724172551135,0.04946684955818559,0.18519073511120832,-0.04044954534420975,-0.0786592068956058,11.575976989601944,0.1276040077209475,-0.13991749041590906,-0.15123666524887058,-0.4130234553545524,0.11055012485681126,-0.2821300603017114,-0.02034327019602955,0.19502406264911865,50.51543278043012,25.72571519524054,0.13089339505284098,2,0.019531011581420676,0.19140601158142068,-0.1315107345581057,-0.1588544845581057,-0.3515629768371584,4,-0.12198820514206399,2.1874871254949415,1.7083330154418943,-2.73337890680633,1.803385019302368,2.1219625479538973,1.8333330154418943,-0.12198820514206399
677,2001-02-26,1.75,1.7760419845581057,1.7239580154418943,1.734375,816000.0,0.012048006715336568,-1.8571279100182998,1.4999542250297218,37.58623302331748,31.332656282701624,0.010556230903637553,0.15508029129642908,-0.05918794740562494,-0.0984648148601801,10.21969853387263,0.05208396911621138,-0.1524742288540959,-0.11946614980697623,-0.38397602134349995,0.14504372172954771,-0.2517210855752383,0.012788785961285631,0.12902311735541505,58.76273480459619,32.276006593812895,0.13225493576826194,2,-0.0013020038604736328,0.17057299613952637,-0.11458325386047363,-0.14192700386047363,-0.35677099227905273,0,-0.1428571428571429,23.49922182550481,1.7291669845581057,2.1874871254949415,1.7083330154418943,-2.73337890680633,1.803385019302368,-0.1428571428571429
678,2001-02-27,1.734375,1.7864580154418943,1.7291669845581057,1.75,751200.0,-0.008928571428571397,-3.4000585951805875,-1.0,31.751835061026156,31.837758949248585,0.011008950459371336,0.15528534937693927,-0.03950789363574181,-0.08035433678069914,9.584340736321021,0.05729103088378862,-0.16035541871355474,-0.12024739980697641,-0.37980364417636236,0.13930884456240955,-0.2500255219916694,0.009530722377716572,0.10580369768285913,52.577163902149934,28.02365573178424,0.12977812218469295,2,-0.006510019302368164,0.18619799613952637,-0.06770825386047408,-0.11197900772094749,-0.328125,1,-0.15015033343890782,-1.8571279100182998,1.75,23.49922182550481,1.7291669845581057,2.1874871254949415,1.7083330154418943,-0.15015033343890782
679,2001-02-28,1.75,1.75,1.7135419845581057,1.7356770038604736,1524000.0,0.009009009009008917,4.090836454431929,-0.9166717529296875,37.051802710394036,33.267622757344846,-0.008808271417723557,0.11910371692096966,-0.0508966173717722,-0.09296195078364367,8.816511083982501,0.03645801544189431,-0.1685441525623006,-0.08769530057907104,-0.32633257194503695,0.15094197078689486,-0.207013936262054,0.03162333510391191,0.056772496764460945,78.08200623562423,50.024034877237035,0.11931863568298291,2,-0.022135019302368164,0.17057299613952637,-0.0742185115814209,-0.1276040077209475,-0.1979169845581057,2,-0.21093770435878223,-3.4000585951805875,1.734375,-1.8571279100182998,1.75,23.49922182550481,1.7291669845581057,-0.21093770435878223
680,2001-03-01,1.7604169845581057,1.7708330154418943,1.703125,1.7395830154418943,2328000.0,0.005952562604631728,2.2500343327992915,1.4545817727840509,39.11293001992009,33.753845730693655,-0.0068852638696677015,0.09034765284799673,-0.05560965813488239,-0.10022876341052167,7.924638623474278,0.06770801544189431,-0.16686181214831186,-0.06269501447677595,-0.280945566664214,0.15555553771066188,-0.17182029057049486,0.04643026161694297,0.02604103088378862,85.91577628026111,52.592508327934326,0.10912527609371893,3,-0.032552003860473855,0.09765601158142068,0.023437023162841575,-0.039062976837158425,-0.26302099227905296,3,-0.3284023075618753,4.090836454431929,1.75,-3.4000585951805875,1.734375,-1.8571279100182998,1.75,-0.3284023075618753
681,2001-03-02,1.7239580154418943,1.7395830154418943,1.71875,1.7291669845581057,1730400.0,-0.020710416586535718,-1.6666259765624716,-0.2500228874851391,38.645417745417085,34.98404410589308,0.029855462057677196,0.10512301488301312,-0.013500924534600056,-0.060217517767564566,7.50472033208698,0.04166698455810569,-0.15581985472688542,-0.0819664835929872,-0.27134457372973797,0.10741160654376358,-0.17665552866136247,0.012722561475388083,0.046875,24.99971389661348,-11.856895711742816,0.09468904506837536,3,0.003906965255737527,0.13411498069763206,0.06901049613952659,-0.0026040077209470436,-0.3072910308837886,4,-0.27341385549933306,2.2500343327992915,1.7604169845581057,4.090836454431929,1.75,-3.4000585951805875,1.734375,-0.27341385549933306
682,2001-03-05,1.6614580154418943,1.7291669845581057,1.6328129768371582,1.7278649806976318,1296000.0,-0.03625378312010674,1.7924257133282318,12.748581105821,37.022896495428675,35.38148384533791,0.09408436925525332,0.1520365029161308,0.054458809370891315,0.006297441623463795,7.969988136243658,0.09635400772094749,-0.13308345652831588,-0.12962273359298737,-0.31520276915168277,0.05595730196570803,-0.22241275137233507,-0.03683271581363967,0.109375,18.643646983244093,-19.371256476096246,0.09279001777934773,3,0.06640696525573753,0.19661498069763206,0.15429699420928977,0.059895992279052956,-0.11979103088378862,0,-0.17084633200644017,-1.6666259765624716,1.7239580154418943,2.2500343327992915,1.7604169845581057,4.090836454431929,1.75,-0.17084633200644017
683,2001-03-06,1.7083330154418943,1.7083330154418943,1.6666669845581057,1.671875,288000.0,0.02821317154230507,1.2856993381987531,-0.5490089074465627,45.2756019037156,36.664233885157834,0.030858548013630083,0.09182027181611985,0.016974981991544347,-0.036665078727011524,8.460399590674925,0.046875,-0.12480516799788766,-0.07128938436508192,-0.24683213705924434,0.1042533683290805,-0.15906076071216302,0.016481991981999178,0.03880219459533696,54.7167203894295,12.352998812259237,0.08777137634708121,3,-0.011718034744262473,0.13802146911621116,0.12239599227905296,0.013020992279052956,-0.3066660165786741,1,-0.1844511607939856,1.7924257133282318,1.6614580154418943,-1.6666259765624716,1.7239580154418943,2.2500343327992915,1.7604169845581057,-0.1844511607939856
684,2001-03-07,1.6875,1.7239580154418943,1.6875,1.7083330154418943,1020000.0,-0.012194938137694122,-2.5000228885328237,-0.5714248345496848,50.88498084688529,39.12881755987081,0.03746434424658074,0.09323137728829378,0.047318609821014324,-0.012666309277177046,8.311224324734647,0.03645801544189431,-0.10873848173614475,-0.076757800579071,-0.22461238331202682,0.07109678215388482,-0.1506850919455489,-0.002830509212593091,0.04166698455810569,39.62252417524337,-7.765323793488605,0.07392729136647791,3,0.006510496139526367,0.15885448455810547,0.1914060115814209,0.033854007720947266,-0.30083298683166504,2,-0.16666666666666663,1.2856993381987531,1.7083330154418943,1.7924257133282318,1.6614580154418943,-1.6666259765624716,1.7239580154418943,-0.16666666666666663
685,2001-03-08,1.6848959922790527,1.71875,1.6666669845581057,1.6927080154418943,1274400.0,-0.0015431156864872397,-1.3529690546202784,0.37498283360035956,44.55442852092568,40.209569591892226,0.04067120172307748,0.08155781568507958,0.05878053760707935,-0.0059647607281667625,8.670489282694168,0.05208301544189431,-0.10553293946642262,-0.06764305830001827,-0.20011928754911534,0.06483317094907881,-0.1338811729245668,-0.0014049436754697275,-0.08333301544189453,48.78055316127256,-1.4391636512401433,0.0662381146245485,3,0.024739503860473633,0.16145849227905273,0.19401001930236816,0.03645801544189453,-0.3732290267944336,3,-0.07882562332972887,-2.5000228885328237,1.6875,1.2856993381987531,1.7083330154418943,1.7924257133282318,1.6614580154418943,-0.07882562332972887
686,2001-03-09,1.6770830154418943,1.6927080154418943,1.6614580154418943,1.6848959922790527,2556000.0,-0.004637067731753763,1.6667209212427516,1.0001220777635922,46.391694195375145,41.18795416656531,0.045057373376682364,0.07560855503503872,0.07787295246061521,0.005276620962420875,9.06472681412497,0.03125,-0.101237163572236,-0.06425808668136623,-0.1807822017343126,0.05226602837158012,-0.12252014420783941,-0.005996029154893057,-0.07317629814147919,45.94519693767937,-8.166818830564438,0.05826205752647314,3,0.03255248069763206,0.16406297683715865,0.2018229961395266,0.044270992279052956,-0.10000002384185769,4,-0.10714259312649221,-1.3529690546202784,1.6848959922790527,-2.5000228885328237,1.6875,1.2856993381987531,1.7083330154418943,-0.10714259312649221
687,2001-03-12,1.5833330154418943,1.5963540077209473,1.4947919845581057,1.5442709922790527,2611200.0,-0.05590063171398696,2.119992968732827,-4.999633811412707,23.913112705097546,40.31698501590658,0.12592140113564065,0.15451434865039682,0.18473207878496223,0.10198625856112176,10.152782772474872,0.18229103088378862,-0.0852747866030863,-0.14355493783950823,-0.2632986822898571,-0.02381119338915938,-0.20342681006468255,-0.08368306561433392,0.1354169845581057,38.63619339320332,-12.579106908460375,0.05987187222517439,3,0.04947948455810569,0.20052146911621116,0.2955729961395266,0.13802099227905296,0.2529169321060185,0,-0.10526277748163648,1.6667209212427516,1.6770830154418943,-1.3529690546202784,1.6848959922790527,-2.5000228885328237,1.6875,-0.10526277748163648
688,2001-03-13,1.570963978767395,1.609375,1.4791669845581057,1.5377600193023682,3612000.0,-0.007812024731289502,1.3668589816515213,0.8500317386686898,24.82380957669109,38.958319112161796,0.12591412988232742,0.15368899183058105,0.20529961911215278,0.1162751075197721,11.247062463981534,0.1302080154418943,-0.0791363663238549,-0.14254507422447205,-0.2693469870939582,-0.01574316135498588,-0.20594603065921513,-0.07914411778972896,0.1433068609237671,37.50014609516832,-10.516960993874804,0.06340095643474308,3,0.05403602123260498,0.19986951351165771,0.3133132755756378,0.15039002895355225,0.3561190366744993,1,-0.01864905536043937,2.119992968732827,1.5833330154418943,1.6667209212427516,1.6770830154418943,-1.3529690546202784,1.6848959922790527,-0.01864905536043937
689,2001-03-14,1.46875,1.5677080154418943,1.46875,1.546875,4140000.0,-0.06506449552560323,-1.5333251953124942,-2.3528820435492848,24.444530345600754,37.32849692612631,0.20566516123920064,0.24465487390997498,0.31242665735424424,0.21954295430734883,12.224516003399108,0.10221397876739502,-0.08017436032494207,-0.22965490221977225,-0.3940883436895295,-0.065221460750015,-0.311871622954651,-0.14743818148489352,0.23611668548583986,0.0,-48.78440244274861,0.08221672073487864,3,0.13541650772094727,0.296875,0.4018554985523224,0.25260400772094727,0.26958298683166504,2,-0.04567353268887131,1.3668589816515213,1.570963978767395,2.119992968732827,1.5833330154418943,1.6667209212427516,1.6770830154418943,-0.04567353268887131
690,2001-03-15,1.4583330154418943,1.5,1.4244790077209473,1.46875,2215200.0,-0.007092415018284726,1.0714239003910593,0.13333740234375285,20.454517080803484,35.30728574116925,0.1885536529417,0.25069673487652633,0.33201856602791824,0.2295501838967453,12.865124451788354,0.07552099227905273,-0.07663064457072832,-0.22913438677787812,-0.42553328485596653,-0.032735488699789705,-0.32733383581692244,-0.1309349377388338,0.23236666891479518,12.62130744493048,-34.45931631502977,0.0981994490390442,3,0.11848998069763206,0.2617189884185793,0.4220379889011385,0.26302099227905296,0.1979169845581057,3,-0.04914241227120786,-1.5333251953124942,1.46875,1.3668589816515213,1.570963978767395,2.119992968732827,1.5833330154418943,-0.04914241227120786
691,2001-03-16,1.34375,1.484375,1.3385419845581057,1.453125,3225600.0,-0.07857122771589597,-1.4347902237083088,10.499679575208052,13.207589540198555,32.66114052392146,0.2721521450566078,0.35194360689027926,0.446406801384688,0.3431257523240683,13.712979730158986,0.1458330154418943,-0.083867508489744,-0.3237955033779145,-0.5710665774190042,-0.0765244293368248,-0.4474310403984594,-0.20015996635736966,0.3256520302258301,1.9229618048585584,-41.87557965358782,0.12363553702054492,3,0.1875,0.30729198455810547,0.5366210043430328,0.37760400772094727,0.2395830154418943,4,-0.02387574661609737,1.0714239003910593,1.4583330154418943,-1.5333251953124942,1.46875,1.3668589816515213,1.570963978767395,-0.02387574661609737
692,2001-03-19,1.453125,1.453125,1.3541669845581057,1.386718988418579,1478400.0,0.08139534883720922,1.980393283236448,-0.6071406773158482,28.22582788693545,30.766721188723665,0.14540858199371964,0.2340588087480624,0.3375162870995332,0.23358739056253386,14.676357870943852,0.109375,-0.09269064015239836,-0.20139965415000916,-0.46533696726905216,0.06253765896903385,-0.33336831070953066,-0.06943099759048765,0.18319102565905765,42.307624591093266,-0.36476292470677407,0.13196865655952145,3,0.078125,0.1875,0.4213867485523224,0.26822900772094727,0.2047920227050779,0,0.08530442432690699,-1.4347902237083088,1.34375,1.0714239003910593,1.4583330154418943,-1.5333251953124942,1.46875,0.08530442432690699
693,2001-03-20,1.4479169845581057,1.5104169845581057,1.421875,1.421875,991200.0,-0.003584010626679901,-5.799941406965264,0.3921630578005038,26.229545103206917,28.027228328314955,0.12269448451900411,0.2202018020494474,0.3497905352264239,0.2387248371419639,16.14357677880909,0.08854198455810569,-0.0999991530118256,-0.1873368680477141,-0.4525818682750393,0.07790813217961112,-0.3199593681613766,-0.0547143679340516,0.15862163699085685,47.72740513861964,9.14025256568636,0.1326225001136626,3,0.08072900772094704,0.1692705154418943,0.4303382635116575,0.2734370231628416,0.19458305835723855,1,0.2682011241882929,1.980393283236448,1.453125,-1.4347902237083088,1.34375,1.0714239003910593,1.4583330154418943,0.2682011241882929
694,2001-03-21,1.4798179864883425,1.5052080154418943,1.4609379768371582,1.4921879768371582,823200.0,0.022032341819633317,1.305126828405357,-0.47500183103232346,28.64221570333646,26.259204681916152,0.06507951595300066,0.17161590316878605,0.3273191232991639,0.20610643543672258,17.860751600700468,0.05729103088378862,-0.10123317419672961,-0.1392575144767758,-0.40076861365405403,0.1222535847005024,-0.27001306406541503,-0.008501964888136593,0.09992097136153433,82.19694657759233,47.547764419574875,0.13075554958863914,3,0.03580701351165749,0.1373695135116575,0.3756507635116575,0.24153602123260476,0.14851498603820779,2,0.3022432711572365,-5.799941406965264,1.4479169845581057,1.980393283236448,1.453125,-1.4347902237083088,1.34375,0.3022432711572365
695,2001-03-22,1.546875,1.625,1.4791669845581057,1.4791669845581057,1704000.0,0.045314365769256515,-3.3077031423863197,-5.473570595661514,37.12121737562336,25.22915170194373,-0.026389868756747648,0.09680595034476447,0.2673911466311645,0.13863151507099647,18.519287378265915,0.1458330154418943,-0.11259869814904455,-0.06412760019302377,-0.32400037681056904,0.1957451764245215,-0.1940639885017963,0.06580878811574875,-0.2083330154418943,72.7272424618724,35.33492350359624,0.1299363883087726,3,-0.06510400772094727,0.04947948455810547,0.3157550096511841,0.17447900772094727,0.21479201316833496,3,0.12377081976996518,1.305126828405357,1.4798179864883425,-5.799941406965264,1.4479169845581057,1.980393283236448,1.453125,0.12377081976996518
696,2001-03-23,1.5182290077209473,1.5703129768371582,1.5,1.5625,4317600.0,-0.018518621271306768,1.3477983966627658,-0.6538515711931512,39.04382353863786,26.910341794559322,-0.02530846450275792,0.11472051255125115,0.3032321662479389,0.16685509708964452,18.81491746102622,0.0703129768371582,-0.12918955413918587,-0.0822266936302185,-0.33901053119014923,0.17455714392971222,-0.21061861241018387,0.04616522514974686,-0.17395786285400372,60.57681811619461,19.953158061649653,0.1283919187799653,3,-0.03645801544189453,0.0781254768371582,0.3333334922790525,0.203125,0.27260398864746094,4,0.09090920511803402,-3.3077031423863197,1.546875,1.305126828405357,1.4798179864883425,-5.799941406965264,1.4479169845581057,0.09090920511803402
697,2001-03-26,1.5,1.5260419845581057,1.484375,1.5136719942092896,3345600.0,-0.012006757628950426,1.169478901257811,0.30882511336341995,33.33333333333333,27.85584443418624,-0.022510587160016193,0.11938053609441246,0.3247308799750863,0.18529986546354626,19.583308061681688,0.04166698455810569,-0.14355153692684497,-0.08795570135116582,-0.33834826136658425,0.16243685866425261,-0.21315198135887492,0.03724057865654329,-0.15011427803039523,38.46153846153847,-0.36376979187522096,0.1251962800077092,3,-0.018229007720947266,0.09635448455810547,0.35807275772094727,0.22135400772094727,0.3041670322418213,0,0.055555343627929465,1.3477983966627658,1.5182290077209473,-3.3077031423863197,1.546875,1.305126828405357,1.4798179864883425,0.055555343627929465
698,2001-03-27,1.4739580154418943,1.4973959922790527,1.4244790077209473,1.4954429864883425,2448000.0,-0.017361323038737164,4.743533885771966,1.5714584659383526,33.057817472507665,28.812876337175894,-0.013048126932231119,0.13166282729708234,0.3519604309250284,0.20974513374265613,20.650452661622655,0.07552099227905273,-0.16109933687935185,-0.10097683668136614,-0.34634404725237555,0.14439037388964326,-0.22366044196687085,0.02170676860413856,-0.1185700079116816,24.675225849715602,-13.46888034089121,0.12268360528550473,3,0.007812976837158425,0.12239646911621116,0.3932292461395266,0.24739599227905296,0.3293750286102297,1,0.12480613785192007,1.169478901257811,1.5,1.3477983966627658,1.5182290077209473,-3.3077031423863197,1.546875,0.12480613785192007
699,2001-03-28,1.3808590173721311,1.46875,1.3515629768371582,1.46875,2671200.0,-0.06316258475099912,1.6666449653660806,4.0908122444223,28.90691640911423,29.75203181809931,0.07406070284603139,0.20626400764084507,0.43906107319549004,0.30177094317463515,21.837405512148695,0.1223950386047361,-0.16213507293315832,-0.17561878561973598,-0.4210736559455348,0.06983608470606284,-0.2983462207826355,-0.05289135045683646,0.24414098262786887,10.713999222236286,-25.007137234369313,0.12272743516289945,3,0.10091197490692161,0.21549546718597434,0.4947919845581057,0.34049499034881614,0.3962240219116213,2,0.18947700109250398,4.743533885771966,1.4739580154418943,1.169478901257811,1.5,1.3477983966627658,1.5182290077209473,0.18947700109250398
700,2001-03-29,1.1822919845581057,1.3854169845581057,1.1588540077209473,1.3463540077209473,3619200.0,-0.14379964233561804,-1.1481478132509306,1.8666536458863079,22.857139867661644,30.82420407670632,0.2563069052896696,0.3787155858054494,0.6270998929736213,0.49772499685706073,23.662742326980187,0.22656297683715843,-0.1694663054345844,-0.3452795684337613,-0.6235792382897964,-0.06697989857772613,-0.48442940336177887,-0.2061297335057437,0.43723927497863757,5.696309619280335,-27.54468117363168,0.13914983492801755,3,0.20963501930236794,0.2929685115814207,0.6953122615814207,0.5390620231628416,0.5606249570846555,3,0.3772680469750094,1.6666449653660806,1.3808590173721311,4.743533885771966,1.4739580154418943,1.169478901257811,1.5,0.3772680469750094
701,2001-03-30,1.2526040077209473,1.296875,1.1979169845581057,1.203125,6177600.0,0.05947094633236594,-2.3043810554976325,-0.30158720931922395,31.37827140579634,31.174475578801975,0.1918849083207146,0.2859406375469513,0.5450126759479774,0.4238517374159285,25.586722611433732,0.11458301544189431,-0.16815826039966675,-0.25139984488487244,-0.539340494083113,0.03654080431336815,-0.39537016948399284,-0.10742952028575203,0.3485001617431642,25.531881737395917,-6.736388456761222,0.14397032459912032,3,0.13932299613952637,0.22005200386047363,0.6223957538604736,0.46875,0.47364604473114014,4,0.4064037814900523,-1.1481478132509306,1.1822919845581057,1.6666449653660806,1.3808590173721311,4.743533885771966,1.4739580154418943,0.4064037814900523
702,2001-04-02,1.3776040077209473,1.4270830154418943,1.25,1.2526040077209473,5433600.0,0.09979211245494213,-1.720001757816788,2.5263239049775934,40.338282030592815,32.742113015178184,0.061514594109087106,0.14607393883436348,0.4074113608426244,0.2962722809428979,26.422496099268177,0.1770830154418943,-0.16145123479757717,-0.11220714449882507,-0.3954136287562504,0.17099933975860027,-0.25381038662753763,0.029396097629887485,0.2058101552734377,64.61532394144011,31.64528928251754,0.14160324212871267,4,0.014322996139526367,0.09505200386047363,0.4570314884185791,0.34375,0.28989601135253906,0,0.29996209820200104,-2.3043810554976325,1.2526040077209473,-1.1481478132509306,1.1822919845581057,1.6666449653660806,1.3808590173721311,0.29996209820200104
703,2001-04-03,1.3932290077209473,1.4322919845581057,1.3333330154418943,1.378906011581421,8186400.0,0.011342156318091323,1.1408349000281095,0.11458396911621094,45.868930709339175,34.656192460289596,0.04170167815718062,0.11134021315270282,0.38089077682646155,0.275970288026524,27.28499991318978,0.09895896911621138,-0.13667957388287721,-0.0808269441127778,-0.34741942420245264,0.18576553597689704,-0.21412318415761522,0.05246929593205962,0.1732027490625001,75.63021331006819,36.89972157105166,0.13329624004483748,4,-0.0013020038604736328,0.07942700386047363,0.4414064884185791,0.328125,0.3109380006790161,1,0.29495368115618614,-1.720001757816788,1.3776040077209473,-2.3043810554976325,1.2526040077209473,-1.1481478132509306,1.1822919845581057,0.29495368115618614
704,2001-04-04,1.40625,1.5260419845581057,1.3932290077209473,1.3984379768371582,3295200.0,0.009345909543150066,-13.570845648819045,0.54541822721598,47.15910332264177,35.77151312106942,0.01916279523795228,0.08028455460313011,0.35387855715649086,0.26013010155877936,28.046777905991878,0.13281297683715843,-0.12666927125319694,-0.053743451833724976,-0.3019683379321336,0.19448143426468367,-0.1778558948829294,0.07036899121547946,0.14387864682094742,67.37584231652787,24.295832970399957,0.12411244304920435,4,-0.041666507720947266,0.0585935115814209,0.4179689884185791,0.31510400772094727,0.3112499713897705,2,0.2823701646592882,1.1408349000281095,1.3932290077209473,-1.720001757816788,1.3776040077209473,-2.3043810554976325,1.2526040077209473,0.2823701646592882
705,2001-04-05,1.5520830154418943,1.5625,1.3958330154418943,1.4244790077209473,2443200.0,0.10370347764756938,1.2456111045079166,16.334309955441586,60.989012647377514,38.20986746648494,-0.1406439912798716,-0.08011624584520871,0.19487277259177382,0.11196463892654074,28.56083186059012,0.1666669845581057,-0.11096463845245452,0.09873021245002733,-0.13054390184580678,0.32800432674586144,-0.015906844697889833,0.2133672695979445,-0.39322900772094704,97.14276745846766,46.838449821240104,0.11463705714791705,4,-0.19140601158142068,-0.08723950386047341,0.2721359729766848,0.16927099227905296,0.11000001430511497,3,0.1449664880056678,-13.570845648819045,1.40625,1.1408349000281095,1.3932290077209473,-1.720001757816788,1.3776040077209473,0.1449664880056678
706,2001-04-06,1.4973959922790527,1.5104169845581057,1.4635419845581057,1.4973959922790527,1183200.0,-0.035234599321526394,2.599956055223874,0.0,52.47814874070657,40.3370691784153,-0.09970829899583067,-0.041720161560627744,0.23564786027204354,0.1650170584363595,29.058091020733336,0.08854103088378862,-0.09975727473504059,0.05302754044532776,-0.1521484640017694,0.2582035448924249,-0.04956046177822082,0.15561554266887634,-0.33046906471252435,79.16671752929688,26.700381209032784,0.10258800222354861,4,-0.1367189884185791,-0.048177480697631836,0.29557299613952637,0.22395801544189453,0.19177103042602517,4,0.1639652774748135,1.2456111045079166,1.5520830154418943,-13.570845648819045,1.40625,1.1408349000281095,1.3932290077209473,0.1639652774748135
707,2001-04-09,1.4166669845581057,1.5075000524520874,1.4125000238418581,1.4791669845581057,1413600.0,-0.05391293160740773,-1.682331478732672,-100.0,48.38709359858083,42.04032208131232,-0.03580887912089703,0.027281157821536395,0.30510186496131886,0.24524708837193998,28.487296625237757,0.09500002861022927,-0.10227403524908762,-0.019368165731429743,-0.21404955665248404,0.17531322518962456,-0.11670886119195689,0.0779725297290974,-0.2418285955429078,36.36386335357217,-16.0119769729317,0.09734069546052719,4,-0.05598998069763206,0.027343511581420676,0.3763020038604734,0.3046870231628416,0.3070830106735227,0,0.21852917535912542,2.599956055223874,1.4973959922790527,1.2456111045079166,1.5520830154418943,-13.570845648819045,1.40625,0.21852917535912542
708,2001-04-10,1.5416669845581057,1.6291669607162476,1.4170830249786377,1.4266669750213623,1104000.0,0.08823527431818468,-2.1614703744706714,-1.8400001525878942,52.91233072116626,44.707590338206984,-0.1678450153498925,-0.10543177880736576,0.16803203664428823,0.11776713865942035,27.411334157216167,0.21249997615814187,-0.10244134973018215,0.1070966839790346,-0.08371233535158917,0.2979057033096584,0.011692174313722825,0.20250119364434638,-0.35907536332321177,62.913988594329794,13.719173189008977,0.09540450966531183,4,-0.14765650033950828,-0.10026097297668479,0.2513020038604734,0.17968702316284157,0.2116659879684446,1,0.08162141096343745,-1.682331478732672,1.4166669845581057,2.599956055223874,1.4973959922790527,1.2456111045079166,1.5520830154418943,0.08162141096343745
709,2001-04-11,1.4016669988632202,1.5625,1.3962500095367432,1.5375000238418581,3900000.0,-0.09081078280664756,-1.2670401160012095,-1.1811566409934795,43.60198833759887,47.012573501533346,-0.027471989287671583,0.030867422695343816,0.2922395537655089,0.25424001172268795,26.267827625438255,0.16624999046325684,-0.10113566204787672,-0.02954915165901184,-0.22018672888168256,0.16108842556365888,-0.1248679402703472,0.06576963695232352,-0.20121236404907217,2.5002720519152617,-41.911910324835816,0.09531878861133539,4,0.011874973773956299,0.039739012718200684,0.36981773376464844,0.31968700885772705,0.36708295345306396,2,0.21581446219542633,-2.1614703744706714,1.5416669845581057,-1.682331478732672,1.4166669845581057,2.599956055223874,1.4973959922790527,0.21581446219542633
710,2001-04-12,1.386667013168335,1.4191670417785645,1.1604169607162476,1.3333330154418943,13485600.0,-0.010701533036770128,3.373214138202684,-0.39264381938654713,44.1326900048677,48.42973112365239,0.02186687771804663,0.04239678940482716,0.2921225246209034,0.2673362595483493,25.32369065156383,0.2587500810623169,-0.09849205723809518,-0.04096583724021907,-0.23215065180242433,0.1502189773219862,-0.1365582445213216,0.05462657004088345,0.2424999475479126,48.26667785644531,5.655522775498127,0.09559240728110262,4,0.008124947547912598,0.05213499069213867,0.38351547718048096,0.3346869945526123,0.4437500238418579,3,0.23858140063888134,-1.2670401160012095,1.4016669988632202,-2.1614703744706714,1.5416669845581057,-1.682331478732672,1.4166669845581057,0.23858140063888134
711,2001-04-16,1.3116669654846191,1.4162499904632568,1.2645829916000366,1.375,4752000.0,-0.05408655933362938,1.0800090898984416,-1.1874796042896878,42.0056617361605,48.61499553538213,0.11859791002425268,0.12107773602742311,0.35031865274272844,0.34006027777863324,23.833922129359827,0.15166699886322021,-0.08515245284529227,-0.1143617331981659,-0.30901691879809023,0.08029345240175845,-0.21168932599812806,-0.017034140398203723,0.3081249952316285,32.26666768391927,-10.420382868244864,0.09732759279996211,4,0.08312499523162842,0.11411404609680176,0.4663280248641968,0.4096870422363281,0.5354160070419312,0,0.2671532282837683,3.373214138202684,1.386667013168335,-1.2670401160012095,1.4016669988632202,-2.1614703744706714,1.5416669845581057,0.2671532282837683
712,2001-04-17,1.5770829916000366,1.6462500095367432,1.2945829629898071,1.303333044052124,9549600.0,0.20235016440880993,-1.4148800969882322,-4.322387986658535,53.63810648811183,49.478237288579095,-0.12912520572060404,-0.14184814220199415,0.07436242667872195,0.07422114060890772,21.654070180106714,0.35166704654693604,-0.036635410473300434,0.14485639333724976,-0.06100275972059954,0.35071554639509905,0.04192681680832511,0.2477859698661744,-0.41666603088378906,85.76321267056038,39.11247291531038,0.10292957652892465,4,-0.17374950647354126,-0.1745309829711914,0.19830775260925293,0.14427101612091064,0.23541700839996338,1,0.0710704710544916,1.0800090898984416,1.3116669654846191,3.373214138202684,1.386667013168335,-1.2670401160012095,1.4016669988632202,0.0710704710544916
713,2001-04-18,1.8362499475479128,1.9216669797897337,1.6683330535888672,1.6866669654846191,8253600.0,0.16433311203549095,-1.7203525379467905,0.5464219569836198,64.38055039533475,51.3917314077672,-0.3563108000302444,-0.39044900470215027,-0.1918788895283836,-0.18403249300888458,20.592502774101355,0.34458398818969704,0.006599979227450037,0.38460670113563555,0.11055560685909516,0.658657795412176,0.24758115399736536,0.5216322482739058,-0.6661163258552554,88.77937207203206,36.030366474731125,0.13702554713827023,4,-0.2952079772949221,-0.29598945379257224,-0.12791645526886009,-0.11489593982696555,0.027500033378600852,2,-0.06126614324292523,-1.4148800969882322,1.5770829916000366,1.0800090898984416,1.3116669654846191,3.373214138202684,1.386667013168335,-0.06126614324292523
714,2001-04-19,1.9270830154418943,1.9833329916000368,1.8366669416427608,1.8400000333786009,5246400.0,0.04946661428923549,-2.128903582668404,0.5821717207539402,75.23649214148747,52.97478468489053,-0.4084467614329379,-0.47016146274482407,-0.2907236619580209,-0.27295739689394916,19.570523284750106,0.14708304405212402,0.03761445997210111,0.45307651758193956,0.10606192104603318,0.800091114117846,0.27956921931398626,0.6265838158498929,-0.7268880594253537,93.16455457821965,33.04003951623199,0.1735072982679532,4,-0.3552080392837522,-0.35598951578140237,-0.22916626930236794,-0.20572900772094704,-0.09249997138977029,3,-0.09016219930489178,-1.7203525379467905,1.8362499475479128,-1.4148800969882322,1.5770829916000366,1.0800090898984416,1.3116669654846191,-0.09016219930489178
715,2001-04-20,1.738332986831665,1.8329169750213623,1.6749999523162842,1.7954169511795044,3386400.0,-0.09794597694949203,1.3911602967867358,-0.6555122825990239,65.23558187531904,54.39227725540302,-0.21288604797684307,-0.28072537948175835,-0.10990917390842236,-0.08316949630503756,19.57559902992074,0.25208306312561013,0.058180145265046335,0.25475358963012695,-0.11079336455008448,0.6203005438103384,0.07198011254002123,0.43752706672023267,-0.49114974868011463,65.91304281483524,1.354431294550679,0.18277347709010577,4,-0.16645801067352295,-0.1672394871711731,-0.053437232971191406,0.018177509307861328,0.034999966621398926,4,0.01749777845501166,-2.128903582668404,1.9270830154418943,-1.7203525379467905,1.8362499475479128,-1.4148800969882322,1.5770829916000366,0.01749777845501166
716,2001-04-23,1.65625,1.738332986831665,1.65625,1.738332986831665,2709600.0,-0.04721936904693491,1.0,1.4379342389658665,58.981950423995194,55.569483569337955,-0.11834518951917339,-0.19791946642367075,-0.03629148745910582,-0.00022434410011262784,19.54290410342402,0.08208298683166504,0.07635374708300202,0.16576955318450937,-0.20765803761828283,0.5391971439873016,-0.020944242216886844,0.3524833485859056,-0.36489777664154044,52.51063840098419,-11.543406377415806,0.18671379540139613,4,-0.08437502384185791,-0.08515650033950806,-0.0078125,0.11979150772094727,0.01041698455810569,0,0.10515745630804108,1.3911602967867358,1.738332986831665,-2.128903582668404,1.9270830154418943,-1.7203525379467905,1.8362499475479128,0.10515745630804108
717,2001-04-24,1.5833330154418943,1.6725000143051147,1.5629169940948486,1.6691670417785645,2493600.0,-0.04402534916715817,1.3693633319844423,1.0456981361155595,55.90959152242646,55.90251254725575,-0.021568566882689266,-0.12483988388395972,0.02806184606853046,0.07368011719998169,19.19421202496634,0.10958302021026611,0.06648440639009978,0.0886859178543089,-0.2870414593769828,0.4644132950856006,-0.09917777076133683,0.27654960646995463,-0.2504619459889401,4.856147593858801,-55.34867468176511,0.18786368861564579,4,-0.01145803928375222,-0.012239515781402366,0.007812976837158425,0.19270849227905296,0.11708402633667014,1,0.1665789537086395,1.0,1.65625,1.3911602967867358,1.738332986831665,-2.128903582668404,1.9270830154418943,0.1665789537086395
718,2001-04-25,1.657917022705078,1.6974999904632568,1.5833330154418943,1.595417022705078,1476000.0,0.047105698255377915,-1.6345815268821988,-0.7281494608542982,57.53494475824343,57.45061881621626,-0.08708642364591479,-0.1949296553267872,-0.053304320647656445,0.0009431151144294603,18.39849183352462,0.11416697502136253,0.07290030972478889,0.15407197475433332,-0.228467883235153,0.5366118327438196,-0.03719795424040995,0.3453419037490766,-0.2860182379232987,22.59667309854376,-35.1849803000073,0.19126992899474318,4,-0.08604204654693581,-0.08682352304458596,-0.0719795227050779,0.11812448501586936,0.04124999046325706,2,0.09323927264025711,1.3693633319844423,1.5833330154418943,1.0,1.65625,1.3911602967867358,1.738332986831665,0.09323927264025711
719,2001-04-26,1.6425000429153442,1.7083330154418943,1.6362500190734863,1.7083330154418943,760800.0,-0.009299005667110616,1.1898751826628382,-1.0533275604248011,52.93641272883639,58.42881022999056,-0.0379002897691425,-0.16749364279118284,-0.042805683994916244,0.018136202257780232,17.05972024627966,0.07208299636840798,0.09106404963179071,0.12557294368743888,-0.25715311517099293,0.5082990025458707,-0.06579008574177703,0.3169359731166548,-0.23391520572446955,29.475205349053656,-22.3638955626876,0.1913630294292159,4,-0.018542051315307617,-0.0714065432548523,-0.06958329677581787,0.13354146480560303,0.06583297252655007,3,0.1347031550869633,-1.6345815268821988,1.657917022705078,1.3693633319844423,1.5833330154418943,1.0,1.65625,0.1347031550869633
720,2001-04-27,1.6283329725265503,1.6916669607162476,1.6245830059051514,1.6908329725265503,696000.0,-0.00862530899155911,1.0908857843501523,0.9493722917462689,54.36729372035251,59.802324894900785,0.015815274080672515,-0.1245844535263374,-0.030800679816788357,0.032933926617396025,14.53759988377035,0.06708395481109619,0.09499686075817926,0.08910382390022287,-0.26221230367606196,0.4404199514765077,-0.08655423988791955,0.2647618876883653,-0.18526324607112588,37.291912448283924,-10.632294578822254,0.17565806378814236,4,0.010625004768371582,-0.05723947286605835,-0.06192672252655029,0.14770853519439697,0.15166699886322021,4,0.12666332685356885,1.1898751826628382,1.6425000429153442,-1.6345815268821988,1.657917022705078,1.3693633319844423,1.5833330154418943,0.12666332685356885
721,2001-04-30,1.761667013168335,1.8370829820632932,1.626667022705078,1.6729170083999634,5428800.0,0.08188376879386117,-1.321831581093563,-1.4200000762939453,61.11706858212632,60.633320683124616,-0.05249369374472068,-0.22959688208236306,-0.1668908591979621,-0.09907088374525985,12.160768888866558,0.21041595935821533,0.12723573421170364,0.19698471426963815,-0.14038178240076982,0.5343512109400461,0.028301465934434278,0.365667962604842,-0.2861814908042337,72.49258762774092,22.151586755240047,0.16868324833520396,4,0.011457979679107666,-0.19057351350784302,-0.22260427474975586,0.02739548683166504,0.04041600227355935,0,0.006622102927242635,1.0908857843501523,1.6283329725265503,1.1898751826628382,1.6425000429153442,-1.6345815268821988,1.657917022705078,0.006622102927242635
722,2001-05-01,1.7908329963684082,1.7933330535888672,1.7083330154418943,1.7583329677581787,1336800.0,0.016555900168453874,3.53331807460249,0.36619748579226824,58.55749989641693,59.98631507213374,-0.053809259075144666,-0.23844254169004975,-0.19760740823580192,-0.1304668437702199,11.090666207265937,0.08500003814697288,0.16376908705073046,0.20548924803733826,-0.13424274174672224,0.5452212378213988,0.03562325314530801,0.3753552429293685,-0.2848766258501507,81.77340225471197,31.658661975850187,0.16986599489203022,5,-0.017708003520965576,-0.21973949670791626,-0.2517702579498291,-0.0017704963684082031,0.016667008399963823,1,-0.06933422159525549,-1.321831581093563,1.761667013168335,1.0908857843501523,1.6283329725265503,1.1898751826628382,1.6425000429153442,-0.06933422159525549
723,2001-05-02,1.8041670322418213,1.8333330154418943,1.7625000476837158,1.7849999666213991,4286400.0,0.007445717105086125,-1.20777266469863,0.5897553460734261,65.14104961393724,58.86459923573927,-0.08065453694585245,-0.2312688906103053,-0.2162308503957846,-0.1443127243586233,10.090572350450284,0.07083296775817849,0.21399177872630615,0.1982763826847076,-0.14223923909603897,0.5387920044654542,0.028018571794334424,0.36853419357508077,-0.2695680644586571,84.51013952256822,27.200450975696896,0.17025781089037328,5,-0.10416704416275024,-0.23307353258132935,-0.2651042938232422,-0.015104532241821289,0.03208291530609153,2,-0.05750575673380931,3.53331807460249,1.7908329963684082,-1.321831581093563,1.761667013168335,1.0908857843501523,1.6283329725265503,-0.05750575673380931
724,2001-05-03,1.803333044052124,1.8041670322418213,1.75,1.8041670322418213,1161600.0,-0.000462256639653269,128.89879931389365,-0.04351152159716442,65.84278832146168,58.93206661864401,-0.11088081442906716,-0.20992405555380556,-0.2198395544710119,-0.14233737709879035,9.912663500425948,0.05416703224182129,0.22965284208729475,0.17758824229240422,-0.16020960576066834,0.5153860903454768,0.00868931826586783,0.3464871663189406,-0.24181003483994745,84.11767444808906,24.60394812646298,0.16889892402653633,5,-0.10333305597305298,-0.23223954439163208,-0.2642703056335449,-0.014270544052124023,0.025833964347839578,3,-0.057763057815280794,-1.20777266469863,1.8041670322418213,3.53331807460249,1.7908329963684082,-1.321831581093563,1.761667013168335,-0.057763057815280794
725,2001-05-04,1.7770830392837524,1.789167046546936,1.7424999475479126,1.7854169607162476,648000.0,-0.014556382058738992,4.894508605242949,9.992853058890795,68.37770108019201,59.97603891377699,-0.08778789948053745,-0.17492165543276594,-0.1953645890060849,-0.11562762043085106,10.032590894236792,0.060833096504211426,0.2035724820137952,0.14008823633193979,-0.202335335485194,0.4825118081490736,-0.031123549576627108,0.3113000222405067,-0.19025143112830434,71.48507985680118,8.172633836913406,0.17121178590856687,5,-0.0770830512046814,-0.2059895396232605,-0.23802030086517334,0.011979460716247559,0.0791670083999636,4,-0.038687006922066836,128.89879931389365,1.803333044052124,-1.20777266469863,1.8041670322418213,3.53331807460249,1.7908329963684082,-0.038687006922066836
726,2001-05-07,1.7429169416427612,1.8541669845581052,1.7291669845581057,1.828333020210266,1279200.0,-0.01922594323716109,-1.2140353544311289,10.249206122157032,58.01128466103401,60.209560373622274,-0.044740154385111364,-0.12798024981674772,-0.16407878502596018,-0.0813932910648163,10.290467512072588,0.12499999999999956,0.14934660625739515,0.09364609122276302,-0.24529146916287892,0.43258365160840495,-0.07582268897005795,0.263114871415584,-0.13229525048063784,23.714588864620406,-35.23955167254505,0.16946878019282094,5,-0.024166941642761453,-0.17104196548461914,-0.30932319164276123,-0.04369843006134033,0.09750008583068848,0,0.02127641820502202,4.894508605242949,1.7770830392837524,128.89879931389365,1.803333044052124,-1.20777266469863,1.8041670322418213,0.02127641820502202
727,2001-05-08,1.7262500524520874,1.7625000476837158,1.710832953453064,1.7625000476837158,151200.0,-0.0095626411061015,1.8505986773522052,0.4243931100510533,43.05996248490143,58.6012290099176,-0.006334690739700832,-0.09162884515136027,-0.15121685872858426,-0.0640994863001001,10.12611600957675,0.051667094230651855,0.12245846240110003,0.061500048637390226,-0.2605665796690022,0.38356667694378266,-0.0995332655158061,0.22253336279058655,-0.09326568326368911,10.756063218319124,-42.59021924157186,0.16103331415319624,5,0.013124942779541016,-0.1543750762939453,-0.29395854473114014,-0.027031540870666504,-0.02500009536743164,1,0.04392930380050575,-1.2140353544311289,1.7429169416427612,4.894508605242949,1.7770830392837524,128.89879931389365,1.803333044052124,0.04392930380050575
728,2001-05-09,1.6675000190734863,1.75,1.6104170083999634,1.75,1435200.0,-0.03403332749803445,2.383830881715458,2.2758618421701686,32.93158430552931,56.37847029621682,0.060253995574212516,-0.024209598556439005,-0.09652920133919007,-0.004018275981050756,10.760466532784498,0.13958299160003662,0.11238588954806583,-0.003541636466980025,-0.32035779514643137,0.3132745222124713,-0.16194971580670559,0.15486644287274554,0.3158329725265505,23.418673336192747,-23.86264951641975,0.15840807933972562,5,0.0647919774055481,-0.09562504291534424,-0.23520851135253906,0.03171849250793457,-0.03416705131530762,2,0.08395801145038306,1.8505986773522052,1.7262500524520874,-1.2140353544311289,1.7429169416427612,4.894508605242949,1.7770830392837524,0.08395801145038306
729,2001-05-10,1.7041670083999634,1.7374999523162842,1.6666669845581057,1.6749999523162842,988800.0,0.02198919874486749,-2.090916184407329,-0.3535401554778487,47.19185011913363,55.58119878497028,0.03716240063364751,-0.03905440638427704,-0.13741996794520395,-0.03916893582025294,11.264183269202258,0.07083296775817849,0.11452661963591515,0.018000352382659957,-0.27245429774384,0.3084550025091599,-0.12722697268059013,0.16322767744591005,0.271707663536072,38.461542223567726,-6.19601377062488,0.14522732506325003,5,0.028124988079071045,-0.1322920322418213,-0.2718755006790161,-0.0049484968185424805,-0.14583396911621094,3,0.07750586562050721,2.383830881715458,1.6675000190734863,1.8505986773522052,1.7262500524520874,-1.2140353544311289,1.7429169416427612,0.07750586562050721
730,2001-05-11,1.7174999713897705,1.7174999713897705,1.6458330154418943,1.7041670083999634,880800.0,0.007823741994820832,9.750341991148497,0.4571240563859223,55.67564426817392,54.97659608342001,0.04225106910679899,-0.027754361191923316,-0.1552446850836522,-0.050268935583758,10.185431941335835,0.0716669559478762,0.10816088444439886,0.014791667461395264,-0.23924428574573176,0.2688276206685223,-0.11222630914216825,0.14180964406495877,0.2510655472755434,43.93147629287687,0.2562412474548452,0.12701797660356348,5,0.014792025089263916,-0.14562499523162842,-0.3027864694595337,-0.01828145980834961,-0.1345829963684082,4,0.0650171987600292,-2.090916184407329,1.7041670083999634,2.383830881715458,1.6675000190734863,1.8505986773522052,1.7262500524520874,0.0650171987600292
731,2001-05-14,1.6620830297470093,1.7174999713897705,1.6604169607162476,1.7174999713897705,842400.0,-0.03226605098451263,1.0601285087690995,-4.1563860700076,57.54186193865846,54.86374742144686,0.09169968872202228,0.05824727826961018,-0.10388069616362294,0.007206142919942371,9.048383551263957,0.05708301067352295,0.11198921809147855,-0.05814607739448552,-0.23533778140283945,0.11904562661386842,-0.14674192939866249,0.03044977460969145,0.29931951871299756,33.97224410451768,-14.009682245224717,0.088595852004177,5,0.07020896673202515,-0.09020805358886719,-0.249322772026062,0.03713548183441162,0.033749938011169434,0,0.11682149114190854,9.750341991148497,1.7174999713897705,-2.090916184407329,1.7041670083999634,2.383830881715458,1.6675000190734863,0.11682149114190854
732,2001-05-15,1.689167022705078,1.7079169750213623,1.6458330154418943,1.6620830297470093,470400.0,0.01629521057211636,-1.0839130339097247,-0.48873128244179165,53.29234315202069,53.547224481233904,0.05439835138395188,0.04215203998429806,-0.13277161651660774,-0.017433433574724377,9.55436027965771,0.062083959579467995,0.11574217796834785,-0.03666628599166888,-0.20145078708200903,0.12811821509867127,-0.11905853653683884,0.045725964553501086,0.26521581495372804,56.4180588210676,5.00922646441461,0.08239225054517006,5,0.04312497377395652,-0.11729204654693581,-0.28421926498413064,-0.052448511123657005,-0.011250019073486106,1,0.08954117783222881,1.0601285087690995,1.6620830297470093,9.750341991148497,1.7174999713897705,-2.090916184407329,1.7041670083999634,0.08954117783222881
733,2001-05-16,1.7237499952316284,1.759166955947876,1.664167046546936,1.6749999523162842,700800.0,0.020473388398956738,-1.698253401524655,1.7999577459209557,58.22780989943726,52.70111576767564,0.008055756466755604,-0.0013610704279882757,-0.17030806675593935,-0.04772440398515876,8.86081297039431,0.09499990940093994,0.09705635942694624,0.0035416841506958896,-0.15283900529138683,0.1599223735927786,-0.07464866057034536,0.08173202887173714,0.2237535258420007,68.7499079639093,13.964887285574932,0.07819034472104132,5,0.008542001247406006,-0.15187501907348633,-0.3214062452316284,-0.08703148365020752,-0.0920829772949221,2,-0.013052959077136439,-1.0839130339097247,1.689167022705078,1.0601285087690995,1.6620830297470093,9.750341991148497,1.7174999713897705,-0.013052959077136439
734,2001-05-17,1.7533329725265503,1.778749942779541,1.675832986831665,1.7741669416427612,852000.0,0.01716198832589222,5.861136939815146,-0.427363092836445,62.27492911844653,52.02302999414835,-0.032816621244056154,-0.04704015638671155,-0.201890046187172,-0.07271662518388378,7.903701569187124,0.10291695594787598,0.08192108980404456,0.04181216359138484,-0.08211609763056682,0.1657404248133365,-0.020151967019590877,0.10377629420236056,0.18742881829360547,80.8775520454032,22.89332212386889,0.06196413061097582,5,-0.02104097604751587,-0.1814579963684082,-0.33562472462654114,-0.1166144609451294,-0.1491659879684446,3,-0.06844108144242089,-1.698253401524655,1.7237499952316284,-1.0839130339097247,1.689167022705078,1.0601285087690995,1.6620830297470093,-0.06844108144242089
735,2001-05-18,1.7687499523162842,1.7808330059051514,1.7291669845581057,1.75,717600.0,0.008792956062143809,1.4077709815947408,-0.89997024626934,50.905165978580456,51.233461251653516,-0.05536184723852844,-0.0633073340740582,-0.2190841487593147,-0.08381199999782174,7.9051945382018705,0.051666021347045676,0.05549194274334379,0.055708295106887906,-0.0703339188276555,0.1817505090414313,-0.007312811860383794,0.1187294020741596,0.1654049428554678,91.04958930189271,33.458862548678404,0.06302110696727174,5,-0.0731249451637268,-0.1968749761581421,-0.3412759602069855,-0.14374995231628418,-0.11249995231628418,4,-0.11896362894991352,5.861136939815146,1.7533329725265503,-1.698253401524655,1.7237499952316284,-1.0839130339097247,1.689167022705078,-0.11896362894991352
736,2001-05-21,1.8304170370101929,1.8333330154418943,1.7545830011367798,1.7625000476837158,1567200.0,0.034864783805733435,1.1356241241022875,3.622248642600104,54.67066176534712,52.52353894948081,-0.11545287067484256,-0.11726972102580913,-0.2815965456149092,-0.13960114837482607,8.157649505498082,0.07875001430511452,0.028328517943722042,0.10866702795028682,-0.02470740987517228,0.24204146577574592,0.04197980903755716,0.17535424686301648,0.0972631004261233,98.44481150309257,42.09902856733967,0.0666872189127296,5,-0.10854202508926392,-0.20645904541015625,-0.4136200547218323,-0.20541703701019287,-0.10958409309387207,0,-0.1352151214638483,1.4077709815947408,1.7687499523162842,5.861136939815146,1.7533329725265503,-1.698253401524655,1.7237499952316284,-0.1352151214638483
737,2001-05-22,1.8470829725265503,1.8762500286102293,1.7999999523162842,1.832082986831665,2632800.0,0.009104993659575955,1.0795258554125666,0.22085763582334758,55.024299126984324,54.97828504075359,-0.12647649604982636,-0.11927851217634977,-0.29590925706872806,-0.14890195612335821,9.06467183496164,0.07625007629394509,-0.0007786252149135642,0.11214546561241145,-0.015643343531052345,0.23993427475587525,0.048251061040679444,0.17603987018414347,0.07425190232903889,86.24733781092607,32.08178677805877,0.06389440457173191,5,-0.0860414505004885,-0.20812499523162842,-0.43679648637771606,-0.2220829725265503,-0.10333299636840843,1,-0.0818858746564497,1.1356241241022875,1.8304170370101929,1.4077709815947408,1.7687499523162842,5.861136939815146,1.7533329725265503,-0.0818858746564497
738,2001-05-23,1.8125,1.8587499856948853,1.75,1.845417022705078,1329600.0,-0.0187230205902692,2.650372735675786,-2.1944702731484647,50.99460750913277,55.40081363964238,-0.077290134243861,-0.07643989127779327,-0.25892764723104733,-0.10957504888323899,9.707002235355725,0.10874998569488525,-0.01039035940756694,0.0698333442211152,-0.057036995125690826,0.19670368356792123,0.006398174547712188,0.13326851389451821,0.1026165175264766,68.19131345094641,17.078605781519258,0.06343516967340297,5,-0.05145847797393821,-0.03937500715255737,-0.4095572531223297,-0.1927084922790525,-0.04375004768371582,2,-0.07425268765153559,1.0795258554125666,1.8470829725265503,1.1356241241022875,1.8304170370101929,1.4077709815947408,1.7687499523162842,-0.07425268765153559
739,2001-05-24,1.8637499809265137,1.875,1.8125,1.8125,664800.0,0.0282758515456627,-1.4390252979651839,-1.5569446054004046,58.9194204042193,55.761233210314096,-0.11568859647456553,-0.11622333552269426,-0.3038388407024164,-0.1568576153533856,10.3676808840135,0.0625,-0.0002276765983293405,0.11002082824707027,-0.018645724738078018,0.23868738123221855,0.045687551754496125,0.1743541047396444,0.04527254641743261,91.50136729609308,41.19076193585907,0.06433327649257414,5,-0.10270845890045188,-0.09062498807907104,-0.323098748922348,-0.24786448478698753,-0.11833298206329346,3,-0.12452472990740604,2.650372735675786,1.8125,1.0795258554125666,1.8470829725265503,1.1356241241022875,1.8304170370101929,-0.12452472990740604
740,2001-05-25,1.834583044052124,1.8854169845581052,1.8333330154418943,1.8637499809265137,1089600.0,-0.01564959740999705,-2.2894798262322515,-0.5691111752063194,59.53199744640234,55.98235937784119,-0.07617775319274922,-0.07463919196852764,-0.26820552473557857,-0.12173194580909463,11.165159021388423,0.05208396911621094,0.024117845804786375,0.07054138779640207,-0.04850998012967489,0.18959275572247902,0.011015703833363588,0.13006707175944054,0.06846737291294258,62.46117821050047,8.423400344560214,0.05952568396303849,5,-0.06895804405212425,-0.11041605472564697,-0.263098806142807,-0.2239060401916504,-0.09625005722045898,4,-0.1255958732645257,-1.4390252979651839,1.8637499809265137,2.650372735675786,1.8125,1.0795258554125666,1.8470829725265503,-0.1255958732645257
741,2001-05-29,1.773332953453064,1.8541669845581052,1.7570830583572388,1.8541669845581052,722400.0,-0.0333863821524123,1.40205578946593,2.7714268197980876,54.48052826127007,56.11437994553557,0.002807990927455206,-0.01314421741065308,-0.19737354550813047,-0.058893754163149126,10.926095700333882,0.09708392620086648,0.03149109242898729,0.008708000183105469,-0.11040867728263226,0.1278246776488432,-0.050850338549763396,0.06826633891597433,0.1238647953407006,17.23044825522028,-40.53554237488759,0.059558338732868844,5,0.0014590620994567871,-0.049165964126586914,-0.20184871554374695,-0.16265594959259033,-0.16083300113677979,1,-0.06602423601562135,-2.2894798262322515,1.834583044052124,-1.4390252979651839,1.8637499809265137,2.650372735675786,1.8125,-0.06602423601562135
742,2001-05-30,1.6666669845581057,1.7712500095367432,1.6375000476837158,1.7712500095367432,1898400.0,-0.06014999534478649,1.5577757361741513,1.293799449921471,49.92735157181759,55.19210679802227,0.118397442925807,0.08826814591730181,-0.08569362069630748,0.04846511581132407,10.732288153867866,0.13583290576934814,0.02973210790307168,-0.09174966812133767,-0.21785301815524072,0.03435368191256538,-0.15480134313828908,-0.028697993104386255,0.2247951494277829,11.764802051086855,-48.26615630131506,0.0630516750169515,5,0.09479153156280495,0.05750000476837136,-0.09518274664878867,-0.07942748069763206,-0.02708399295806907,2,0.03249956941612808,1.40205578946593,1.773332953453064,-2.2894798262322515,1.834583044052124,-1.4390252979651839,1.8637499809265137,0.03249956941612808
743,2001-05-31,1.7004170417785645,1.7329169511795044,1.6691670417785645,1.6691670417785645,1908000.0,0.02025003046988849,-3.0799942016601562,-0.2988056618785242,49.67129537230446,53.791703048450934,0.09050735402387211,0.048851512041502065,-0.11376627088596436,0.01889615473805306,10.313071784816948,0.0662499666213987,0.03218229960145513,-0.05281211137771602,-0.17952555961919425,0.07390133686376221,-0.11616883549845514,0.010544612743023096,0.1854241896956057,25.378255672272367,-35.836914540297634,0.06335672412073907,5,0.06104147434234619,0.033957958221435325,-0.12893280386924744,-0.1293235421180725,-0.06916701793670632,3,0.025483709769370977,1.5577757361741513,1.6666669845581057,1.40205578946593,1.773332953453064,-2.2894798262322515,1.834583044052124,0.025483709769370977
744,2001-06-01,1.699167013168335,1.7179169654846191,1.5958329439163208,1.7062499523162842,916800.0,-0.000735130605914236,7.027363652040321,-0.226654052734375,48.35824133216159,53.508711421071055,0.09305125901919298,0.044161750670775435,-0.10776472683562766,0.025277247592004226,10.163889001122007,0.12208402156829834,0.0361235359541312,-0.048853838443756015,-0.17545907017450713,0.0777513932869951,-0.11215645430913157,0.01444877742161954,0.18116573384435108,35.68362021021677,-26.572826447660447,0.06330261586537561,6,0.041457951068878174,0.041457951068878174,-0.12768277525901794,-0.12807351350784302,-0.08875000476837158,4,0.04095120644921302,-3.0799942016601562,1.7004170417785645,1.5577757361741513,1.6666669845581057,1.40205578946593,1.773332953453064,0.04095120644921302
745,2001-06-04,1.7083330154418943,1.7250000238418581,1.6549999713897705,1.7250000238418581,1077600.0,0.005394409262023059,7.399834064071098,2.3531203716171354,54.51587708975696,53.491513123783264,0.08315889585804981,0.031179681246598756,-0.11413651667725233,0.019726029840004378,10.038272386531377,0.07000005245208762,0.03497259802886021,-0.036250334978103815,-0.16326578172317152,0.09076511176696389,-0.09975805835063767,0.027257388394430038,0.16061973944693708,43.54829555024468,-21.365304450744127,0.06350772337253388,6,0.032291948795318826,0.032291948795318826,-0.11080726981163003,-0.13723951578140237,-0.08249998092651345,0,0.021707701651913158,7.027363652040321,1.699167013168335,-3.0799942016601562,1.7004170417785645,1.5577757361741513,1.6666669845581057,0.021707701651913158
746,2001-06-05,1.7799999713897705,1.7945829629898071,1.6941670179367063,1.6941670179367063,974400.0,0.04195139665397041,-1.3397993664056018,-5.149871614227451,58.15867333783906,53.83977692498935,0.004009867078050178,-0.039596810888298695,-0.1811953860573754,-0.047747952764156,9.290719077009957,0.10041594505310081,0.030727800367392977,0.03356246948242192,-0.09442946299296695,0.1615544019578108,-0.030433496755272404,0.09755843572011624,0.07802799106016045,92.6626464399761,25.572524939171217,0.06399596623769438,6,-0.03937500715255737,-0.03937500715255737,-0.1749742329120636,-0.20890647172927856,0.009167075157165527,1,-0.0234084186673178,7.399834064071098,1.7083330154418943,7.027363652040321,1.699167013168335,-3.0799942016601562,1.7004170417785645,-0.0234084186673178
747,2001-06-06,1.8020830154418943,1.8187500238418581,1.7916669845581057,1.8187500238418581,4780800.0,0.012406204723071967,2.249898078147153,-0.19417959803838977,57.19754284263427,54.528991962045076,-0.028080688429770406,-0.05871784011357195,-0.19773106256519513,-0.0673797801883691,8.572203004857828,0.038750052452087624,0.033302300584920674,0.05185386538505532,-0.07809798670798163,0.18180571747809227,-0.013122060661463264,0.1168297914315739,0.04545714626669217,92.52322504604348,24.583767204115702,0.06497592604651851,6,-0.061458051204681174,-0.061458051204681174,-0.12997376918792702,-0.23098951578140237,-0.03125,2,-0.10520218075476495,-1.3397993664056018,1.7799999713897705,7.399834064071098,1.7083330154418943,7.027363652040321,1.699167013168335,-0.10520218075476495
748,2001-06-07,1.807500004768372,1.8645830154418943,1.8025000095367432,1.804582953453064,2373600.0,0.003005959925297619,-16.530294870067507,-0.17501949031923408,55.20837822794147,54.11665394245865,-0.03831024570989916,-0.05597866128898521,-0.19658382431300359,-0.07120394253350804,8.593334178695716,0.0625,0.02929887928919994,0.050270855426788774,-0.07594649281183341,0.17648820366541096,-0.012837818692522207,0.11337952954609976,-0.21166706085205123,78.7598156348433,11.942356366562805,0.06310867411931108,6,-0.06687504053115889,-0.06687504053115889,-0.13539075851440474,-0.23640650510788008,-0.055417060852051225,3,-0.09290014535289237,2.249898078147153,1.8020830154418943,-1.3397993664056018,1.7799999713897705,7.399834064071098,1.7083330154418943,-0.09290014535289237
749,2001-06-08,1.8362499475479128,1.8583329916000368,1.8162499666213991,1.816666960716248,3170400.0,0.01590591574201694,-3.1223565131078685,6.7132815692673935,56.3281404890976,53.76066983609145,-0.07975878615551535,-0.07834258243653802,-0.2152988043599635,-0.10121314231434453,8.615607307425224,0.05083298683166482,0.024051738481862817,0.07241665124893215,-0.055914983969733933,0.20074828646759824,0.008250833639598998,0.1365824688582653,-0.23504200220108062,86.48122131152223,21.790053484055846,0.06416581760933308,6,-0.10604196786880515,-0.09562498331069968,-0.20070320367813133,-0.2651564478874209,0.004167079925536887,4,-0.11164053345777192,-16.530294870067507,1.807500004768372,2.249898078147153,1.8020830154418943,-1.3397993664056018,1.7799999713897705,-0.11164053345777192
750,2001-06-11,1.8291670083999636,1.8666670322418213,1.8200000524520876,1.8374999761581419,1516800.0,-0.003857284874211997,-2.499995529687388,-0.4255207762640288,49.869448121377665,53.24832759832563,-0.08216548328872819,-0.06584056769780577,-0.1916549193213266,-0.09648295671279405,8.827233879100117,0.046666979789733665,0.02295382434933413,0.0597503602504732,-0.06980436821512837,0.18930508871607477,-0.0050270039823274715,0.12452772448327387,-0.22269156165123016,78.26085754663863,17.102375612291112,0.06477736423280075,6,-0.09791702032089256,-0.08854204416275047,-0.1936202645301821,-0.25807350873947166,0.012500047683715598,0,-0.11958995487861357,-3.1223565131078685,1.8362499475479128,-16.530294870067507,1.807500004768372,2.249898078147153,1.8020830154418943,-0.11958995487861357
751,2001-06-12,1.856250047683716,1.856250047683716,1.8179169893264768,1.832082986831665,760800.0,0.0148062146099186,2.17233929205633,-2.900174530056546,50.93701267700817,53.36051216556903,-0.10756101347435498,-0.08182654581134985,-0.20378756805794618,-0.12669992302000144,9.04258759303339,0.038333058357239214,0.013368942367689485,0.07712504863739045,-0.04757292206707775,0.20182301934185864,0.014776063285156349,0.13947403398962455,-0.23936693751525917,86.11069608644124,26.963938493472526,0.062348985352234154,6,-0.125000059604645,-0.11562508344650291,-0.22070330381393455,-0.2851565480232241,-0.08125007152557417,1,-0.12413037427573748,-2.499995529687388,1.8291670083999636,-3.1223565131078685,1.8362499475479128,-16.530294870067507,1.807500004768372,-0.12413037427573748
752,2001-06-13,1.8404170274734497,1.856250047683716,1.8333330154418943,1.8558330535888672,2076000.0,-0.008529572958138498,1.8205553314015108,-0.6378941241466339,52.96727652201766,53.72673229331494,-0.07206841102185635,-0.0570038837512894,-0.17690963384959013,-0.11513305385578154,9.390113739133712,0.022917032241821733,0.004525306538259111,0.053729528188705356,-0.06625377815784339,0.1737128345352541,-0.006262124984568906,0.11372118136197962,-0.21354256042205821,59.09112864871292,1.0434839395651636,0.059991653173274366,6,-0.10916703939437866,-0.09979206323623657,-0.19510453939437866,-0.26932352781295776,-0.082084059715271,2,-0.027846939123830183,2.17233929205633,1.856250047683716,-2.499995529687388,1.8291670083999636,-3.1223565131078685,1.8362499475479128,-0.027846939123830183
753,2001-06-14,1.7012499570846558,1.8333330154418943,1.7012499570846558,1.8333330154418943,585600.0,-0.07561713911104395,1.0000000000000033,8.567905721510359,35.44772653854521,52.292230649579786,0.07512995024414892,0.08473554744095235,-0.028590778296330832,0.019798893527020578,9.628661794180825,0.13916707038879395,-0.0008900697835034777,-0.08431254029273982,-0.20716812703776988,0.03854304645229023,-0.14574033366525474,-0.022884746920224908,-0.06478378742564717,0.0,-51.59289142656621,0.061427793372514986,6,0.05958354473114014,0.03937500715255737,-0.04562497138977051,-0.13015645742416382,0.10916709899902344,3,0.04090113746511381,1.8205553314015108,1.8404170274734497,2.17233929205633,1.856250047683716,-2.499995529687388,1.8291670083999636,0.04090113746511381
754,2001-06-15,1.6333329677581787,1.6791670322418213,1.5591670274734497,1.6770830154418943,3494400.0,-0.03992181692269536,4.008547986645636,0.33123133449398934,33.14720341933857,49.91793357508885,0.1483241781739295,0.150940273244752,0.047457715107918075,0.08154590986989829,10.106094532010182,0.14208292961120605,0.0030355474719012676,-0.14622952938079825,-0.28623643863321435,-0.00622262012838215,-0.2162329840070063,-0.0762260747545902,0.23333406448364258,24.1190045966326,-25.020993851976137,0.07000345462620806,6,0.07958406209945679,0.08895903825759888,0.018750518560409546,-0.06223946809768677,0.19875001907348633,4,0.07270408330833589,1.0000000000000033,1.7012499570846558,1.8205553314015108,1.8404170274734497,2.17233929205633,1.856250047683716,0.07270408330833589
755,2001-06-18,1.5583330392837524,1.6395829916000366,1.5583330392837524,1.6387499570846558,532800.0,-0.04591833383328259,-1.0207178921590427,1.8380989749374756,32.40105932244737,47.05597646226756,0.22329036504327848,0.22068253812794425,0.12518394269216193,0.14958604037377166,10.595062347816404,0.08124995231628418,0.0030288187235618658,-0.21070861220359793,-0.38221646843938895,-0.03920075596780692,-0.29646254032149355,-0.12495468408570232,0.3021839928627015,0.0,-50.97968211042887,0.08575392811789553,6,0.15416699647903442,0.1635419726371765,0.09375044703483582,0.012760460376739502,0.28125,0,0.18101649716632462,4.008547986645636,1.6333329677581787,1.0000000000000033,1.7012499570846558,1.8205553314015108,1.8404170274734497,0.18101649716632462
756,2001-06-19,1.5829169750213623,1.7166670560836792,1.5499999523162842,1.5854170322418213,1039200.0,0.015775790615919494,-3.8780066570369907,0.03108869736401289,42.08037649172263,45.376291312166266,0.1875311396215018,0.1861498053472963,0.10543117986512751,0.11819776096612333,10.407882020154139,0.16666710376739502,0.004620004524367172,-0.17374967336654668,-0.36155339552718413,0.014054048794090779,-0.2676515344468655,-0.07984781228622784,0.2655126974105835,10.748412230071319,-43.32486643752061,0.09390186108031877,6,0.12541651725769043,0.13479149341583252,0.06916651129722595,-0.011823475360870361,0.29583299160003684,1,0.16346408885963526,-1.0207178921590427,1.5583330392837524,4.008547986645636,1.6333329677581787,1.0000000000000033,1.7012499570846558,0.16346408885963526
757,2001-06-20,1.6958329677581787,1.7041670083999634,1.5420830249786377,1.570417046546936,681600.0,0.07133412207882395,1.2815233323293231,-50.165220293724964,49.62296806317711,44.755690182748,0.06476984210734105,0.06463544486739492,0.001360597440964506,0.0009776829408740806,9.915895715171958,0.16208398342132568,0.00439209351004477,-0.053271180391311734,-0.2378990722248142,0.13135671144219074,-0.14558512630806297,0.039042765525439505,0.13469092146682726,52.78968165286094,-4.710360073790611,0.09231394591675128,6,0.008542060852050781,0.01791703701019287,-0.043749481439590454,-0.12473946809768677,0.20208406448364258,2,0.046683258260168614,-3.8780066570369907,1.5829169750213623,-1.0207178921590427,1.5583330392837524,4.008547986645636,1.6333329677581787,0.046683258260168614
758,2001-06-21,1.6779170036315918,1.7041670083999634,1.6124999523162842,1.7041670083999634,643200.0,-0.010564698568321318,5.98415538530706,-0.20930360766682668,48.29886100853307,43.86354801824082,0.06970124420643686,0.07584018687009353,0.024066419873469913,0.013443738602563648,9.905786224296062,0.0916670560836792,-0.00463253161269539,-0.0644579946994781,-0.24916736753941437,0.12025137814045816,-0.15681268111944613,0.02789669172048992,0.1295316164537048,77.80435460974505,16.81992955793106,0.09235468641996811,6,0.026458024978637695,0.035833001136779785,-0.02583351731300354,-0.10682350397109985,0.19416594505310059,3,0.047926067828467644,1.2815233323293231,1.6958329677581787,-3.8780066570369907,1.5829169750213623,-1.0207178921590427,1.5583330392837524,0.047926067828467644
759,2001-06-22,1.6316670179367063,1.6924999952316284,1.6316670179367063,1.6854170560836792,424800.0,-0.027563929321167024,-1.2635510370646263,2.047620128882257,44.20659207218147,43.23434179055235,0.09373670860369931,0.10942171795837541,0.07918089999451827,0.05300475623683254,9.768215102618614,0.0608329772949221,-0.01654825208660693,-0.09910383224487318,-0.2808437385936122,0.08263607410386586,-0.1899737854192427,-0.008233879070503658,0.15455235454005756,51.31282190647143,-11.386523188688813,0.09086995317436958,6,0.06749951839447044,0.08208298683166526,0.020416468381881936,-0.06057351827621438,0.21208298206329368,4,0.10955056159252874,5.98415538530706,1.6779170036315918,1.2815233323293231,1.6958329677581787,-3.8780066570369907,1.5829169750213623,0.10955056159252874
760,2001-06-25,1.6041669845581057,1.640416979789734,1.5883330106735232,1.6312500238418581,2282400.0,-0.016853949412653613,1.2935916112182895,0.5038701407001275,35.762485241187406,41.54828318657227,0.09606648658618444,0.12519319161353915,0.11589221003626493,0.07417014825956358,9.668454589413896,0.05208396911621094,-0.029242026075386285,-0.11508306264877288,-0.29832096299134525,0.06815483769379949,-0.20670201282005918,-0.023464112477486587,0.16252148011880818,35.56107576764229,-22.38362674944038,0.09161895017128621,6,0.09499955177307107,0.10958302021026589,0.047916501760482566,-0.03307348489761375,0.2708330154418943,0,0.14207747975585128,-1.2635510370646263,1.6316670179367063,5.98415538530706,1.6779170036315918,1.2815233323293231,1.6958329677581787,0.14207747975585128
761,2001-06-26,1.65625,1.65625,1.5862499475479126,1.6124999523162842,1123200.0,0.03246732786751716,2.1999989100876833,-1.6154039148022132,38.73874321702538,39.967335041573136,0.014114243595638065,0.06734150355892421,0.0762334426377329,0.015741554426803805,10.27561440233846,0.0700000524520874,-0.04510625362259146,-0.05714589953422555,-0.2405897001236874,0.1262979010552363,-0.14886779982895648,0.034576000760505377,0.09247002950105188,70.43692572917179,16.16944951749897,0.0917219002947309,6,0.03145802021026611,0.05750000476837158,-0.02250000834465027,-0.08515650033950806,0.23500001430511475,1,0.1106916463600014,1.2935916112182895,1.6041669845581057,-1.2635510370646263,1.6316670179367063,5.98415538530706,1.6779170036315918,0.1106916463600014
762,2001-06-27,1.7208329439163208,1.7679170370101929,1.6599999666213991,1.6599999666213991,1317600.0,0.038993475572118186,-2.5479792437449236,1.3904665369670959,43.86788044536254,40.902907697886164,-0.07734973979891024,0.007404220898243885,0.016524906387684446,-0.053129435885737264,10.308790155805209,0.11166703701019287,-0.056061588900822024,0.004728746414184526,-0.17740495430649084,0.1868624471348599,-0.08633810394615327,0.09579559677452232,-0.1787499189376831,74.08221090939634,21.966344677814497,0.0910668503603377,6,-0.06583291292190552,-0.007082939147949219,-0.04791644215583801,-0.14973944425582886,0.13250005245208718,2,0.09176778214489922,2.1999989100876833,1.65625,1.2935916112182895,1.6041669845581057,-1.2635510370646263,1.6316670179367063,0.09176778214489922
763,2001-06-28,1.7437499761581419,1.8116669654846191,1.721250057220459,1.7395830154418943,4459200.0,0.013317406737731297,-3.4286327368910157,0.06849838527622776,43.4007018875986,42.04218530547062,-0.10460442677540249,-0.01275386087822672,-0.009505924421505219,-0.0799121423373148,10.328348082095202,0.09083402156829834,-0.07059348435608559,0.025479131937026667,-0.15689963443969157,0.2078578983137449,-0.06571025125133256,0.1166685151253859,-0.19715027093887305,69.87051379344071,21.188638162316593,0.09118938318835916,6,-0.06687498092651345,-0.029999971389770286,-0.043750226497649924,-0.17265647649764992,0.04166698455810569,3,0.08841121616720704,-2.5479792437449236,1.7208329439163208,2.1999989100876833,1.65625,1.2935916112182895,1.6041669845581057,0.08841121616720704
764,2001-06-29,1.7687499523162842,1.78125,1.7258330583572388,1.7520829439163208,4173600.0,0.01433690408599908,1.6599852944963078,3.999799742526105,45.79706808564769,43.530630723603984,-0.12111161176446505,-0.03401767598732297,-0.04032166629691303,-0.10958645378957055,9.771563793745491,0.05541694164276123,-0.08611468744592754,0.046999961137771606,-0.1364957225868051,0.2304956448623483,-0.04474788072451674,0.13874780300005995,-0.21154755668640135,80.96105894702885,34.53274657943917,0.09174784186228833,6,-0.09187495708465576,-0.0549999475479126,-0.0016666948795318604,-0.19765645265579224,0.02500009536743164,4,0.05842148362072752,-3.4286327368910157,1.7437499761581419,-2.5479792437449236,1.7208329439163208,2.1999989100876833,1.65625,0.05842148362072752
765,2001-07-02,1.7454169988632202,1.7949999570846558,1.7074999809265137,1.7562500238418581,1296000.0,-0.01319177615948941,-1.0192210350253639,-0.6499681717723091,42.24942458499675,43.54941384507888,-0.07649416801248377,-0.008183612600526802,-0.017110609479610517,-0.08990511547640612,9.189492329779902,0.08749997615814209,-0.08073985135069561,0.021812808513641313,-0.16186139628494867,0.2054870133122313,-0.07002429388565368,0.1136499109129363,-0.178036020439148,70.610042122019,27.995009477527752,0.09183710239929499,7,-0.0685420036315918,-0.03166699409484863,0.021666258573532104,-0.17432349920272827,-0.05041694641113281,0,0.05633782712144053,1.6599852944963078,1.7687499523162842,-3.4286327368910157,1.7437499761581419,-2.5479792437449236,1.7208329439163208,0.05633782712144053
766,2001-07-03,1.738332986831665,1.7708330154418943,1.7083330154418943,1.7445830106735232,504000.0,-0.004058635865337057,1.1276583656466577,0.5769416994960141,42.77280957414971,42.78828512407584,-0.050339751806227406,-0.00461800764903364,-0.007587139314062963,-0.08625991840990288,9.259219053813034,0.0625,-0.06755980089741742,0.016812145709991455,-0.1651055109727375,0.19872980239272042,-0.07414668263137303,0.10777097405135594,-0.16118056892517085,51.648032068538576,10.65787821704108,0.0909588283413645,7,-0.03937453031539917,-0.03395795822143555,0.006563007831573486,-0.1672394871711731,0.012917041778564453,1,0.07861958221101717,-1.0192210350253639,1.7454169988632202,1.6599852944963078,1.7687499523162842,-3.4286327368910157,1.7437499761581419,0.07861958221101717
767,2001-07-05,1.6124999523162842,1.7083330154418943,1.5883330106735232,1.7074999809265137,4725600.0,-0.07238718672923983,1.482773334122588,15.199946594441467,43.595902624626255,42.265734192530644,0.06976602377939045,0.11202740603336792,0.12162415081748001,0.03582507147368208,9.97043651919885,0.14999997615814187,-0.04983435488343546,-0.09954173564910884,-0.2835296437099968,0.0844461724117791,-0.1915356896795528,-0.007547781618664873,-0.02596695250666503,10.820988534055331,-33.8937008800757,0.09199395403044397,7,0.08645850419998169,0.09187507629394531,0.13697955012321472,-0.041406452655792236,0.2033330202102661,3,0.17286826060888782,1.1276583656466577,1.738332986831665,-1.0192210350253639,1.7454169988632202,1.6599852944963078,1.7687499523162842,0.17286826060888782
768,2001-07-06,1.6395829916000366,1.6566669940948486,1.5916670560836792,1.592082977294922,1555200.0,0.01679568377341578,-1.6897347800028117,-0.49999999999999767,50.47923614717867,42.962694645308105,0.04098329132842138,0.07559524077098478,0.09589929340377834,0.005653975197110084,10.705992905981166,0.06499993801116943,-0.04027562156826803,-0.06406284570693965,-0.24500949690353346,0.11688380548965416,-0.15453617130523667,0.026410479891357364,0.17208397388458252,24.798344300573046,-21.59121828651978,0.09047332559829692,7,0.05937546491622925,0.06479203701019287,0.10322976112365723,-0.06848949193954468,0.17291700839996338,4,0.13036851800943428,1.482773334122588,1.6124999523162842,1.1276583656466577,1.738332986831665,-1.0192210350253639,1.7454169988632202,0.13036851800943428
769,2001-07-09,1.6312500238418581,1.7312500476837158,1.6312500238418581,1.6595829725265503,1543200.0,-0.005082370212956766,-6.058921043109565,-0.5964829505670577,56.227804096101366,45.236618962520765,0.05503880649144843,0.0714457315467929,0.10601862736463219,0.011900198776688464,11.186015081230646,0.10000002384185769,-0.043984321306719476,-0.062145817279815496,-0.23448519211911623,0.11019355755948523,-0.14831550469946575,0.024023870139834758,0.17601694345474228,20.76626858508765,-30.190390144779464,0.08616968741965032,7,0.06770843267440774,0.07312500476837136,0.11666673421859719,-0.06015652418136619,0.21249997615814187,0,0.09450846566812698,-1.6897347800028117,1.6395829916000366,1.482773334122588,1.6124999523162842,1.1276583656466577,1.738332986831665,0.09450846566812698
770,2001-07-10,1.6104170083999634,1.6499999761581419,1.6104170083999634,1.6458330154418943,1473600.0,-0.012771197019099234,-1.2353151054727214,1.2499936888342875,52.363910692221154,46.75052645976474,0.08588315308518712,0.07910608136740138,0.12888947544835072,0.03200106222518695,11.683870684645026,0.03958296775817849,-0.046128168669124614,-0.0720413327217102,-0.2356443080264996,0.0915616425830792,-0.1538428203741049,0.009760154930684495,0.19253796067237872,12.10082035585106,-42.12671611753963,0.08180148765239473,7,0.08958297967910767,0.09395802021026611,0.13020795583724976,-0.039323508739471436,0.12291598320007324,1,0.11384196660087675,-6.058921043109565,1.6312500238418581,-1.6897347800028117,1.6395829916000366,1.482773334122588,1.6124999523162842,0.11384196660087675
771,2001-07-11,1.6258330345153809,1.6495829820632937,1.6070829629898071,1.6124999523162842,2700000.0,0.009572692063612775,-2.517185588571898,-0.3764705090359543,42.771051409566304,46.6286565668985,0.07341959231899908,0.0480038845057682,0.11143402095765476,0.014895554003371059,12.242335468053794,0.04250001907348655,-0.04092632542168295,-0.04510445594787593,-0.188364581770867,0.09815566987511515,-0.11673451885937158,0.02652560696361972,0.1728961762971879,26.239015743926487,-27.006709541119278,0.07163006291149558,7,0.07416695356369019,0.07854199409484863,0.11479192972183228,-0.054739534854888916,0.08541691303253174,2,0.042542509881602575,-1.2353151054727214,1.6104170083999634,-6.058921043109565,1.6312500238418581,-1.6897347800028117,1.6395829916000366,0.042542509881602575
772,2001-07-12,1.789167046546936,1.7975000143051147,1.6708329916000366,1.6708329916000366,2140800.0,0.10046173780706869,-1.14083803283709,8.875221286411673,58.83522992465706,48.34360412657166,-0.08850958759069738,-0.1258172263404993,-0.0530237632193451,-0.14873791795973568,12.947985441382636,0.1716669797897339,-0.02261611790692797,0.1207920551300048,-0.011085111626510713,0.2526692218865203,0.05485347175174704,0.18673063850826255,-0.19749999046325684,95.95158723355951,43.91990191621382,0.06593858337825775,7,-0.09625053405761719,-0.08479201793670654,-0.0485420823097229,-0.2180735468864441,-0.07041704654693604,3,-0.02119255326655256,-2.517185588571898,1.6258330345153809,-1.2353151054727214,1.6104170083999634,-6.058921043109565,1.6312500238418581,-0.02119255326655256
773,2001-07-13,1.7708330154418943,1.790416955947876,1.7708330154418943,1.7875000238418581,1022400.0,-0.010247243900688985,-1.350024675816948,-0.14084709940382661,61.56505237321487,50.09560238074579,-0.07367782920399013,-0.10751528545246392,-0.036479578646681166,-0.1327257196648126,12.926136113329589,0.019583940505981667,-0.009227590085029824,0.09897887110710113,-0.04002876366968766,0.23798650588388992,0.029475053718706734,0.16848268849549553,-0.1750493001937865,85.99547746432481,32.47360782272726,0.06950381738839437,7,-0.07791650295257546,-0.06645798683166482,-0.030208051204681174,-0.19973951578140237,-0.04166603088378862,4,0.02541174503312882,-1.14083803283709,1.789167046546936,-2.517185588571898,1.6258330345153809,-1.2353151054727214,1.6104170083999634,0.02541174503312882
774,2001-07-16,1.7520829439163208,1.7854169607162476,1.7312500476837158,1.7749999761581419,1560000.0,-0.010588277585786177,1.476145064167189,1.37499374164057,62.47359884642162,52.34273285423744,-0.06430271945763577,-0.08370417117439954,-0.01974724783554027,-0.1159518992975408,11.679562671181639,0.05416691303253174,-0.0041861387833008745,0.07429130077362056,-0.06789651674820485,0.21647911829544597,0.003197392012707967,0.14538520953453316,-0.15226490268707282,76.14863265916834,19.51400580221882,0.07109390876091265,7,-0.05916643142700195,-0.04770791530609131,-0.011457979679107666,-0.18098944425582886,-0.03958296775817893,0,0.03448298854427101,-1.350024675816948,1.7708330154418943,-1.14083803283709,1.789167046546936,-2.517185588571898,1.6258330345153809,0.03448298854427101
775,2001-07-17,1.8404170274734497,1.8833329677581787,1.773332953453064,1.7749999761581419,4780800.0,0.05041661061986091,-2.199949369371244,-2.85451670290575,64.6357778764293,54.77195155449073,-0.15393142796073533,-0.1579182231522931,-0.10826797819848233,-0.20425092943646805,10.658637287360277,0.1312500238418579,0.0018730738033507777,0.14852118492126465,0.0003885116936976907,0.2966538581488316,0.07445484830748117,0.22258752153504813,-0.23664534678268434,84.4648182646321,28.35433164474602,0.07406633661378349,7,-0.10458403825759888,-0.1277090311050415,-0.1050005555152893,-0.26932352781295776,-0.12166702747344971,1,0.0018109876602945274,1.476145064167189,1.7520829439163208,-1.350024675816948,1.7708330154418943,-1.14083803283709,1.789167046546936,0.0018109876602945274
776,2001-07-18,1.8416670560836792,1.8541669845581052,1.8370829820632932,1.8374999761581419,3220800.0,0.0006792094354535205,-5.832141495041346,0.06370021029306497,60.67751774863574,56.66990879049178,-0.15531508142919392,-0.1462897727333341,-0.10859253246565626,-0.20579093898724055,10.430843549304164,0.01708400249481201,0.004234650256528916,0.13683370947837825,-0.01633497275429696,0.29000239171105346,0.060249368362040645,0.21341805059471586,-0.22671292391021725,80.39250995327556,25.45835248128394,0.0765843411163376,7,-0.10416704416275024,-0.128959059715271,-0.10572957992553711,-0.27057355642318726,-0.11666703224182107,2,-0.0588239139782496,-2.199949369371244,1.8404170274734497,1.476145064167189,1.7520829439163208,-1.350024675816948,1.7708330154418943,-0.0588239139782496
777,2001-07-19,1.7749999761581419,1.847916960716248,1.7716670036315918,1.8424999713897705,2083200.0,-0.03619931176230384,-1.056198756246506,-16.198392264560354,52.56322205021782,56.90146277971836,-0.07059735885121654,-0.07735355556915224,-0.0412182683556217,-0.14013709361939553,9.87771210652679,0.0762499570846562,0.009890136563821095,0.06620827913284288,-0.09004188674679048,0.22245844501247625,-0.011916803806973908,0.14433336207265968,-0.14931069056129131,28.76715442668065,-23.274769562299806,0.07812508293981671,7,-0.029792010784148948,-0.062291979789733665,-0.03906249999999978,-0.20390647649764992,-0.037083029747009055,3,-0.035915509558603786,-5.832141495041346,1.8416670560836792,-2.199949369371244,1.8404170274734497,1.476145064167189,1.7520829439163208,-0.035915509558603786
778,2001-07-20,1.7583329677581787,1.7725000381469729,1.734583020210266,1.7712500095367432,2409600.0,-0.009389864013428117,3.918826549548351,0.19136359542306874,49.133724662754965,56.11323173156876,-0.03946431795530403,-0.05729039507337719,-0.02212918831839339,-0.12434103747644754,9.161705863495326,0.04041695594787598,0.015222422693409232,0.04552047252655034,-0.11152112273578729,0.20256206778888797,-0.03300032510461848,0.12404127015771915,-0.12233793487487499,17.807995836220492,-29.312795163815565,0.07852079763116879,7,-0.013125002384185791,-0.04562497138977051,-0.02239549160003662,-0.18645799160003662,-0.034999966621398926,4,-0.022511645111588763,-1.056198756246506,1.7749999761581419,-5.832141495041346,1.8416670560836792,-2.199949369371244,1.8404170274734497,-0.022511645111588763
779,2001-07-23,1.8104170560836792,1.8104170560836792,1.7583329677581787,1.7645829916000366,1620000.0,0.029621288618563613,1.272723962505592,-3.548340654878364,55.15871424019328,56.42376545912122,-0.07091871364797608,-0.10044628808229494,-0.07231811298829127,-0.1772515404043471,8.530998196862631,0.05208408832550049,0.03122506591342522,0.08866705894470206,-0.0692731566326108,0.24660727452201492,0.00969695115604563,0.1676371667333585,-0.16452850580538048,50.98088242954636,6.549128785538834,0.0789701077886564,7,-0.06520909070968628,-0.097709059715271,-0.05968782305717468,-0.2385420799255371,-0.06500005722045898,0,-0.044879201315819905,3.918826549548351,1.7583329677581787,-1.056198756246506,1.7749999761581419,-5.832141495041346,1.8416670560836792,-0.044879201315819905
780,2001-07-24,1.832082986831665,1.8350000381469729,1.7862499952316284,1.7862499952316284,2464800.0,0.01196736999089798,-1.1272904610182815,0.9999765920038285,57.27212739538606,58.0349961242123,-0.06463131451921389,-0.10979087573268576,-0.09222787291218926,-0.1997926188903305,7.57680356027655,0.04875004291534446,0.04123426034320765,0.0989371895790101,-0.05614485941523495,0.25401923857325515,0.021396165081887686,0.1764782140761325,-0.17669665985417105,81.53264290335494,36.443393214798064,0.0775410244971225,7,-0.05500000715255737,-0.11937499046325684,-0.1144784688949585,-0.26020801067352295,-0.09624993801116943,1,-0.06527161243952462,1.272723962505592,1.8104170560836792,3.918826549548351,1.7583329677581787,-1.056198756246506,1.7749999761581419,-0.06527161243952462
781,2001-07-25,1.8395830392837524,1.8395830392837524,1.8229169845581052,1.8333330154418943,1980000.0,0.004093729654166767,4.3331171679796245,0.13636517328825506,71.57553136617211,59.45058517326952,-0.043161190986883646,-0.10841008969860133,-0.09606186784514037,-0.20755094553182962,6.7848173796906694,0.016666054725647195,0.04920512984213965,0.09727059006690975,-0.06032647897651322,0.2548676591103327,0.018472055545198263,0.17606912458862123,-0.17507884667503104,92.64657930776202,41.43714299513519,0.07879853452171152,7,-0.032291531562805176,-0.12687504291534424,-0.12239551544189453,-0.26770806312561035,-0.10958302021026611,2,-0.06568501486662937,-1.1272904610182815,1.832082986831665,1.272723962505592,1.8104170560836792,3.918826549548351,1.7583329677581787,-0.06568501486662937
782,2001-07-26,1.8787499666213991,1.879166960716248,1.8291670083999636,1.8395830392837524,4519200.0,0.02129119833203963,1.499940396719391,6.266684468519144,72.21356881620521,60.63375366693512,-0.07630915850114595,-0.14244278617244377,-0.1319051600096619,-0.2457530685425764,7.338920030859711,0.0499999523162844,0.06411974663227538,0.12854166626930263,-0.039970029103157945,0.2970533616417632,0.044285818583072345,0.21279751395553292,-0.20549262300669935,99.71159030983003,43.295760588089095,0.08425584768623033,7,-0.07145845890045188,-0.16604197025299094,-0.16572898626327537,-0.30687499046325706,-0.11666691303253196,3,-0.08183629834258,4.3331171679796245,1.8395830392837524,-1.1272904610182815,1.832082986831665,1.272723962505592,1.8104170560836792,-0.08183629834258
783,2001-07-27,1.8979170322418213,1.918750047683716,1.8729170560836792,1.8745830059051516,6141600.0,0.010202031116940402,-2.4375698511332815,0.5957584095253078,74.2791202593923,61.945478268376306,-0.08443257860548536,-0.15754527610730018,-0.14857222446214235,-0.26458253949684485,8.088814203408672,0.04583299160003684,0.08649234077968049,0.14000037908554086,-0.04091524241167055,0.32091600058275227,0.049542568336935044,0.23045818983414668,-0.2162566636613823,87.0132186350948,25.01029250339529,0.09045781074860572,7,-0.07125049829483032,-0.14541703462600708,-0.18885451555252075,-0.3260420560836792,-0.16208398342132568,4,-0.08430299276133069,1.499940396719391,1.8787499666213991,4.3331171679796245,1.8395830392837524,-1.1272904610182815,1.832082986831665,-0.08430299276133069
784,2001-07-30,1.8720829486846924,1.8879170417785645,1.8591669797897337,1.8712500333786009,2280000.0,-0.013611808692508331,-1.300094894304888,0.0356953101052515,73.60879416458599,62.94248007817149,-0.04446206532244479,-0.13025084389711328,-0.12144048312461075,-0.2382250140255291,8.818357329356703,0.038750052452087624,0.08607556007536932,0.10899964570999154,-0.07898265594308707,0.29698194736307015,0.01500849488345235,0.20299079653653074,-0.17619719935805667,64.77956186779728,-3.389591183706841,0.09399115082653926,7,-0.045416414737701416,-0.11958295106887817,-0.16302043199539185,-0.3002079725265503,-0.1429159641265867,0,-0.07945692131452986,-2.4375698511332815,1.8979170322418213,1.499940396719391,1.8787499666213991,4.3331171679796245,1.8395830392837524,-0.07945692131452986
785,2001-07-31,1.84375,1.8683329820632932,1.8229169845581052,1.8620829582214355,2157600.0,-0.015134451550129713,1.9459338246097406,-22.010591097747103,69.2137015316558,63.890944942951506,-0.0174406900185351,-0.09926255418358343,-0.09260936448434953,-0.20948648547680215,9.62106215825636,0.049165964126587136,0.08492390358720048,0.07575004696846,-0.11540375773100275,0.26690385166792274,-0.01982685538127149,0.17132694931819148,-0.13449239277193947,21.738860015972147,-49.597088069417595,0.09557690234973139,7,-0.017083466053009033,-0.09125000238418579,-0.13729172945022583,-0.2718750238418579,-0.14374995231628418,1,-0.05333315315893139,-1.300094894304888,1.8720829486846924,-2.4375698511332815,1.8979170322418213,1.499940396719391,1.8787499666213991,-0.05333315315893139
786,2001-08-01,1.875,1.879166960716248,1.8179169893264768,1.84375,1812000.0,0.016949152542372836,2.0946894179861952,-1.704580331365256,59.86577961032844,64.70234022740824,-0.0485731568274661,-0.12622020735845063,-0.12497581422395232,-0.24002031989726413,10.504407542615606,0.061249971389771174,0.08588724150818483,0.10016669631004338,-0.09622117368516592,0.2965545663052527,0.001972761312438731,0.19836063130764803,-0.15317284634460004,56.61140463605203,-11.131199209902746,0.09819393499760465,8,-0.04833346605300903,-0.12250000238418579,-0.16854172945022583,-0.3031250238418579,-0.3212499618530271,2,-0.07422237396240239,1.9459338246097406,1.84375,-1.300094894304888,1.8720829486846924,-2.4375698511332815,1.8979170322418213,-0.07422237396240239
787,2001-08-02,1.8912500143051147,1.910416960716248,1.8745830059051516,1.875,3343200.0,0.008666674296061272,-3.1950303884560105,0.5200004577636719,63.907554567681245,66.34387688351116,-0.05207521836626272,-0.12702906260595648,-0.14271374557201133,-0.2539554847352634,10.361678637073283,0.03583395481109641,0.07860805884314459,0.1024792075157166,-0.08475247121710172,0.2897108862485349,0.008863368149307549,0.19609504688212565,-0.15760748700801575,72.72716525053517,6.992143206797792,0.0936158393664091,8,-0.05270850658416748,-0.13770848512649514,-0.1905210018157959,-0.31937503814697266,-0.3350000381469729,3,-0.08526106755424145,2.0946894179861952,1.875,1.9459338246097406,1.84375,-1.300094894304888,1.8720829486846924,-0.08526106755424145
788,2001-08-03,1.853332996368408,1.8933329582214355,1.828333020210266,1.8933329582214355,609600.0,-0.020048654408411637,2.250000000000011,-2.4615339471078155,61.1980882692244,67.0149184422924,0.0008210510409620841,-0.07618332095296165,-0.10564103822596516,-0.21372310388387183,10.003594339574356,0.06499993801116966,0.07403795615770781,0.05387468934059125,-0.12152944619284733,0.22927882487402984,-0.03382737842612804,0.14157675710731055,-0.10858401784811189,38.28758702280801,-25.05077239492627,0.08770206776671925,8,-0.0008329749107358619,-0.09979146718978837,-0.16895797848701455,-0.22937500476837136,-0.48083305358886697,4,-0.04923558958824148,-3.1950303884560105,1.8912500143051147,2.0946894179861952,1.875,1.9459338246097406,1.84375,-0.04923558958824148
789,2001-08-06,1.7854169607162476,1.829583048820496,1.7770830392837524,1.8245830535888672,1771200.0,-0.03664534964048094,1.1356189460157153,0.979153255608797,43.629359729761376,65.4990553683341,0.0724352239313737,0.004084103324056176,-0.04102810412932012,-0.14223106192902257,10.260175479388616,0.07624995708465554,0.07851516901858169,-0.02174969315528874,-0.17859769988605456,0.13509831357547708,-0.10017369652067165,0.05667431021009417,-0.030227918046146218,6.2504135053992425,-52.167739020706286,0.07842400336538295,8,0.06249958276748657,-0.03187543153762795,-0.09010446071624756,-0.14645898342132568,-0.49458396434783936,0,-0.027771614690979884,2.250000000000011,1.853332996368408,-3.1950303884560105,1.8912500143051147,2.0946894179861952,1.875,-0.027771614690979884
790,2001-08-07,1.7937500476837158,1.8083330392837524,1.7604169845581057,1.7791670560836792,681600.0,0.004667305817530387,1.1904995463128623,-0.37233715518841937,44.53938893844418,62.495039543031,0.06491979060709907,0.010740781990768333,-0.0516952828426942,-0.14673705223566058,10.289839892860666,0.04791605472564675,0.08768479421537934,-0.022583258152008012,-0.14961014626047686,0.10444362995646084,-0.08609670220624244,0.04093018590222641,0.12500000000000022,22.222045615839082,-32.03609739961307,0.06351344405423444,8,0.045833468437195046,-0.040208518505096214,-0.09843754768371582,-0.031042039394378662,-0.5454170703887937,1,-0.036004494165174705,1.1356189460157153,1.7854169607162476,2.250000000000011,1.853332996368408,-3.1950303884560105,1.8912500143051147,-0.036004494165174705
791,2001-08-08,1.6950000524520874,1.8062499761581419,1.6479170322418213,1.7937500476837158,2395200.0,-0.05505226068656843,1.5589193219463897,-6.771586924001276,41.504449514943644,59.082915176224155,0.15757452950123696,0.12114969250580199,0.045499588743248776,-0.04286576925824215,10.684350241517821,0.15833294391632058,0.08625197167375998,-0.12479160428047176,-0.23223793861778552,-0.017345269943157993,-0.17851477144912864,-0.07106843711181487,0.22058333396911634,17.936393538809302,-37.91257585852023,0.053723167168656896,8,0.08833348751068115,0.058541476726532204,0.00031244754791259766,0.06770795583724976,-0.7458330392837524,2,0.0029498496028923515,1.1904995463128623,1.7937500476837158,1.1356189460157153,1.7854169607162476,2.250000000000011,1.853332996368408,0.0029498496028923515
792,2001-08-09,1.7512500286102295,1.752500057220459,1.6895829439163208,1.690000057220459,1188000.0,0.03318582561503014,-1.026831797235023,-0.6202529047834616,49.30616181928164,56.30814201621186,0.09089533255308058,0.06525929771488825,-0.00824525561467615,-0.09536178137016993,10.764939729174975,0.06291711330413818,0.08255668707171915,-0.06664577722549447,-0.17764658153379465,0.0443550270828057,-0.12214617937964456,-0.011145375071344388,0.15362670364379905,42.10525293170732,-17.789129276316004,0.05550040215415008,8,0.027916967868805154,0.0022915005683901146,-0.04958328604698181,-0.03750002384185791,-0.8287500143051147,3,-0.11277658086320785,1.5589193219463897,1.6950000524520874,1.1904995463128623,1.7937500476837158,1.1356189460157153,1.7854169607162476,-0.11277658086320785
793,2001-08-10,1.8158329725265503,1.870000004768372,1.7254170179367063,1.7487499713897705,3026400.0,0.03687819720840957,-1.5421428533999881,1.0952331832106532,50.51785713471535,53.74248234622623,0.015024242112383623,0.004448574697608176,-0.0706089895707489,-0.1556939464304874,10.482125242646982,0.1445829868316657,0.07122477318617837,-0.0043128311634064165,-0.11309914742839333,0.1044734851015805,-0.058705989295899874,0.05008032696908704,0.07876537172699005,75.6095518600167,13.98507019913032,0.05439315813249342,8,-0.03666597604751565,-0.06062442064285278,-0.11416622996330261,-0.10208296775817871,-0.8783329725265503,4,-0.14295532700192382,-1.026831797235023,1.7512500286102295,1.5589193219463897,1.6950000524520874,1.1904995463128623,1.7937500476837158,-0.14295532700192382
794,2001-08-13,1.8125,1.851667046546936,1.800832986831665,1.8458329439163208,1149600.0,-0.0018355061159137653,1.2592338482160124,-0.4968910655675072,48.059488512196566,51.39201423295298,0.010076166140174259,0.01321759155123825,-0.06500948289022768,-0.14859578941629037,10.618106911509402,0.050834059715270996,0.055402153868568726,-0.01066665649414067,-0.11474870083377753,0.09341538784549619,-0.0627076786639591,0.04137436567567776,0.07223109177307152,74.10877380007254,14.382801167365557,0.05204102216981845,8,-0.033333003520965354,-0.049583494663238525,-0.11083325743675232,-0.09874999523162842,-0.8958330154418944,0,-0.2427586522595636,-1.5421428533999881,1.8158329725265503,-1.026831797235023,1.7512500286102295,1.5589193219463897,1.6950000524520874,-0.2427586522595636
795,2001-08-14,1.84375,1.8524999618530276,1.8020830154418943,1.8066669702529907,592800.0,0.01724137931034475,-1.1801479969379927,-1.1125038892485077,50.39434979272239,50.339633142107864,-0.023662163096727085,-0.018730215607881462,-0.09387858283972994,-0.1769313721142014,9.90881042892317,0.05041694641113326,0.036111901187283246,0.020416694879531905,-0.08379224006093366,0.12462562981999747,-0.03168777259070099,0.0725211623497648,0.03150852939182158,88.18009122008048,31.270923373303773,0.05210446747023282,8,-0.06458300352096535,-0.08083349466323853,-0.14208325743675232,-0.12999999523162842,-0.9449999928474426,1,-0.2998871884103549,1.2592338482160124,1.8125,-1.5421428533999881,1.8158329725265503,-1.026831797235023,1.7512500286102295,-0.2998871884103549
796,2001-08-15,1.7333329916000366,1.8541669845581052,1.7224999666213991,1.8324999809265137,993600.0,-0.059887190996590345,-1.179321462361179,-2.674187896809451,37.87349383696894,47.44695972758427,0.07213146873095311,0.08764831234345083,0.01537496565619656,-0.06375503337030874,9.35628303211371,0.1316670179367061,0.015112054765412886,-0.08458361029624939,-0.19580624298903393,0.02663902239653515,-0.14019492664264166,-0.02897229394985712,0.13283187790578488,24.24939608100173,-26.12006748980355,0.055611316346392325,8,0.0372920036315918,0.029583513736724854,-0.031145483255386353,-0.01958298683166504,-0.8608329892158508,2,-0.2798077557258123,-1.1801479969379927,1.84375,1.2592338482160124,1.8125,-1.5421428533999881,1.8158329725265503,-0.2798077557258123
797,2001-08-16,1.7112499475479126,1.738332986831665,1.6833330392837524,1.7250000238418581,1756800.0,-0.012740220234162436,1.721691629748049,0.1386557803895569,34.50893319106022,44.4814980522327,0.07375219870463634,0.1103691688003019,0.035302043448389275,-0.03872199225413686,9.622946109814064,0.0549999475479126,-0.0028706891543481827,-0.10347915291786203,-0.223209100530267,0.016250794694542936,-0.1633441267240645,-0.043614179111659546,0.14618500846734883,14.955462629224755,-29.507371379864693,0.05986497380620254,8,0.04770857095718406,0.07208359241485596,-0.009062439203262329,0.0025000572204589844,-0.777916967868805,3,-0.4453370096353153,-1.179321462361179,1.7333329916000366,-1.1801479969379927,1.84375,1.2592338482160124,1.8125,-0.4453370096353153
798,2001-08-17,1.71875,1.7433329820632937,1.7000000476837158,1.7087500095367432,1008000.0,0.004382791925185758,-2.1514959728809018,-0.7272679983354023,36.87588922546472,43.73111244064418,0.05046036374930374,0.10514231250444905,0.025514092172761238,-0.04278267000974756,10.264013630956596,0.04333293437957786,-0.01604419336553442,-0.0939999520778656,-0.21885406489299175,0.03085416073726055,-0.15642700848542868,-0.031572895670302525,0.13541698455810525,20.73180518038688,-20.286956204913132,0.06242705640756307,8,0.04020851850509666,0.06458353996276855,-0.02010422945022583,-0.004999995231628418,-0.8529170155525208,4,-0.4632727189497514,1.721691629748049,1.7112499475479126,-1.179321462361179,1.7333329916000366,-1.1801479969379927,1.84375,-0.4632727189497514
799,2001-08-20,1.7291669845581057,1.7537499666213991,1.696666955947876,1.7287499904632568,984000.0,0.006060791015625178,1.3025254128078512,0.04169944925257925,39.8822789356389,43.21365577366582,0.034894773941318125,0.09309943046282099,0.011956245157339618,-0.04817826285505067,10.539286857055087,0.05708301067352317,-0.033724038948995894,-0.07952046394348122,-0.20986107151262323,0.050820143625660785,-0.14469076772805223,-0.014350160158910219,0.11675000190734819,26.829530396166685,-15.941122953969202,0.06517030378457099,8,0.029791533946990967,0.054166555404662864,-0.03052121400833152,-0.015416979789734109,-0.8750000000000002,0,-0.4578314249739268,-2.1514959728809018,1.71875,1.721691629748049,1.7112499475479126,-1.179321462361179,1.7333329916000366,-0.4578314249739268
800,2001-08-21,1.7124999761581419,1.747499942779541,1.7016669511795044,1.7416670322418213,2647200.0,-0.009638750073766356,1.2449063004516379,-69.9459691251777,35.27188711654638,42.52114884051057,0.043387027925039456,0.10577117406995784,0.02545230045968494,-0.023365253078311943,10.604410191001548,0.04583299160003662,-0.049228217450986156,-0.0902083218097689,-0.22684913039550003,0.046432486775962234,-0.15852872610263447,-0.021887917516903332,0.12549701213836673,17.073267744035554,-22.957413331370013,0.0683204042928656,8,0.06416654586792037,0.07083356380462669,-0.013854205608367698,0.0012500286102297142,-0.8608329892158506,1,-0.46472000156486115,1.3025254128078512,1.7291669845581057,-2.1514959728809018,1.71875,1.721691629748049,1.7112499475479126,-0.46472000156486115
801,2001-08-22,1.71875,1.7283329963684082,1.6916669607162476,1.7083330154418943,2347200.0,0.0036496490095605516,1.4788604126370084,-0.35714898782447124,34.07690657100572,40.82900936847991,0.04566207727674154,0.09486844622438895,0.015165470276026216,-0.02247291467560464,10.668269707822253,0.036666035652160645,-0.05065367654654329,-0.07791664600372306,-0.21832589243301825,0.06249260042557214,-0.14812126921837065,-0.007712022789075457,0.11164379005432101,50.29608938547471,13.806391075382457,0.07020462321464763,8,0.057916522026062234,0.06458353996276855,0.005520492792129517,-0.004999995231628418,-0.7624999880790709,2,-0.4770909049294212,1.2449063004516379,1.7124999761581419,1.3025254128078512,1.7291669845581057,-2.1514959728809018,1.71875,-0.4770909049294212
802,2001-08-23,1.7250000238418581,1.765833020210266,1.7250000238418581,1.7541669607162476,1293600.0,0.003636377507990174,-1.7999509543466832,-2.7999404925385987,37.41831520531036,39.373504709657134,0.03944496772237982,0.08064392579976576,0.005378459369812294,-0.023467615607288828,10.1928274312348,0.04708302021026589,-0.053376616968402235,-0.06397912502288805,-0.20228585831921686,0.07432760827344076,-0.13313249167105234,0.0051742416252762435,0.09809469589996289,44.94382383669576,8.322920632424648,0.06915336664816438,8,0.04374998807907082,0.05833351612091042,0.0001039803028104469,-0.01125001907348655,-0.773333013057709,3,-0.4942029041593953,1.4788604126370084,1.71875,1.2449063004516379,1.7124999761581419,1.3025254128078512,1.7291669845581057,-0.4942029041593953
803,2001-08-24,1.7379169464111328,1.7583329677581787,1.7233330011367798,1.7404170036315918,912000.0,0.007488070951156667,-1.2104347826086956,0.08571545346793706,44.78021870055599,39.00914139725263,0.015995442600593712,0.05810465298547496,-0.006511822471441331,-0.03125023761443302,9.349964976521582,0.034999966621398926,-0.04629464612637202,-0.0430621981620789,-0.17309981131844987,0.08697541499429207,-0.1080810047402645,0.021956608416106693,0.07817066583068821,62.36004179056517,20.99291375165145,0.06501880657818554,8,0.030833065509796143,0.04541659355163574,-0.008958965539932251,-0.02416694164276123,-0.9045839309692383,4,-0.46295881307419373,-1.7999509543466832,1.7250000238418581,1.4788604126370084,1.71875,1.2449063004516379,1.7124999761581419,-0.46295881307419373
804,2001-08-27,1.7233330011367798,1.7704169750213623,1.7229169607162476,1.7458330392837524,1677600.0,-0.008391623837070816,-3.0716416995360816,8.999809269502194,42.36673073588107,38.11718372427025,0.018551830918294376,0.06426830862046229,0.011139966463680206,-0.011772580395122967,8.577588133687478,0.047500014305114746,-0.04800592971489226,-0.0502086460590363,-0.17522511348204906,0.07480782136397646,-0.11271687977054268,0.012299587652470079,0.08602778790504129,40.21083767406445,-3.4302104434694414,0.06250823371150634,8,0.04541701078414917,0.06000053882598877,0.005624979734420776,-0.009582996368408203,-0.8774999976158142,0,-0.4975823106292626,-1.2104347826086956,1.7379169464111328,-1.7999509543466832,1.7250000238418581,1.4788604126370084,1.71875,-0.4975823106292626
805,2001-08-28,1.7454169988632202,1.7566670179367063,1.7233330011367798,1.7250000238418581,1716000.0,0.012814701344356028,-1.8069544966321498,-0.9074195736023298,56.554722497405535,40.1928757976521,-0.021174279148254316,0.036300892744156155,-0.005138475551850652,-0.031113304323167057,8.216717618682761,0.033334016799926536,-0.0552143497098605,-0.023207998275756925,-0.14427050534731345,0.0978545087957996,-0.08373925181153519,0.03732325526002134,0.05748603990660084,68.25400429607495,20.47906912108975,0.060531253535778234,8,-0.018541991710662842,0.03791654109954834,-0.016459017992019653,-0.03166699409484863,-0.8704169988632202,1,-0.5106229714077384,-3.0716416995360816,1.7233330011367798,-1.2104347826086956,1.7379169464111328,-1.7999509543466832,1.7250000238418581,-0.5106229714077384
806,2001-08-29,1.7358330488204956,1.75,1.7250000238418581,1.7250000238418581,475200.0,-0.005490922827591671,-3.6155115874729127,0.5305891282769845,47.718834191928586,41.66064257552636,-0.012514427316890453,0.0368115770116173,0.009466826866689537,-0.017940764594557512,7.729584582811805,0.024999976158141868,-0.06159747350738476,-0.025833600759506137,-0.13672275267869916,0.08505555115968688,-0.08127817671910265,0.029610975200090373,0.06087054968820538,27.191756240918135,-20.420459888610115,0.05544457595959649,8,-0.004791080951690674,0.04750049114227295,0.009062439203262329,-0.022083044052124023,-0.6974999904632568,2,-0.5093612329129222,-1.8069544966321498,1.7454169988632202,-3.0716416995360816,1.7233330011367798,-1.2104347826086956,1.7379169464111328,-0.5093612329129222
807,2001-08-30,1.7300000190734863,1.7404170036315918,1.7050000429153442,1.7358330488204956,796800.0,-0.0033603633431065205,3.72196571755525,-0.5384488412527346,34.627060186460355,41.41077268230365,-0.0041817533067223245,0.031563011454892376,0.01671678121794118,-0.00722761980132991,7.008761667248955,0.03541696071624756,-0.07291956008286515,-0.02360413074493417,-0.1168708880534246,0.06966262656355626,-0.07023750939917939,0.023029247909311046,0.06075211678453951,38.216368993926274,-5.612534371607985,0.04663337865424526,8,0.0010419487953186035,0.05333352088928223,0.029999732971191406,-0.016250014305114746,-0.7295830249786377,3,-0.4472543344635016,-3.6155115874729127,1.7358330488204956,-1.8069544966321498,1.7454169988632202,-3.0716416995360816,1.7233330011367798,-0.4472543344635016
808,2001-08-31,1.7620830535888672,1.7704169750213623,1.7183330059051514,1.7433329820632937,1418400.0,0.018545106451827165,1.9411087587973357,-3.2144652674173457,41.813278451668076,41.62532818408467,-0.03293504917484413,-0.008123236633876374,-0.012969733675237016,-0.036190327688424784,6.679219932618402,0.05208396911621094,-0.06641041923976365,0.01304140090942374,-0.06778132838661421,0.0938641302054617,-0.02736996373859535,0.05345276555744283,0.02295567812451038,87.26029918524956,45.309268014894585,0.040411364648019005,8,-0.031041085720062256,0.021250486373901367,-0.002083301544189453,-0.048333048820495605,-0.7620830535888672,4,-0.4599193217108176,3.72196571755525,1.7300000190734863,-3.6155115874729127,1.7358330488204956,-1.8069544966321498,1.7454169988632202,-0.4599193217108176
809,2001-09-04,1.7358330488204956,1.7620830535888672,1.727916955947876,1.7620830535888672,1010400.0,-0.014897143874636143,1.6031307759728612,-1.3999949137563983,32.187162174659605,41.28258096831947,-0.0063028329430456775,0.01499015445735341,0.01691217779925336,-0.004705560023971822,6.939365384424205,0.03416609764099121,-0.05590539843123454,-0.010729408264160245,-0.08987865492982272,0.06841983840150223,-0.05030403159699137,0.028845215068670882,0.0437208149140198,47.13306618412157,10.574074663198111,0.03957462333283121,9,-0.004791080951690674,0.04333394765853904,0.05375021696090698,-0.005416512489318848,-0.6170830726623535,1,-0.5199232921575337,1.9411087587973357,1.7620830535888672,3.72196571755525,1.7300000190734863,-3.6155115874729127,1.7358330488204956,-0.5199232921575337
810,2001-09-05,1.7291669845581057,1.7491669654846191,1.709583044052124,1.7374999523162842,10819200.0,-0.003840268087371368,1.5000112933948697,0.31744633312291104,48.95414794495629,42.93560778764732,0.0033258207745046064,0.01746518691120258,0.028094114473494303,0.0074491556452565,7.418751839580498,0.03958392143249512,-0.04770909045909266,-0.014166319370269465,-0.09042660852250473,0.062093969781965797,-0.052296463946386984,0.023963825205848055,0.045121405916701995,36.942945602516566,-1.1246662902143498,0.03813014457611758,9,0.00854152441024758,0.050000011920928955,0.0604162812232969,0.001249551773071067,-0.5366669893264773,2,-0.5108436541557488,1.6031307759728612,1.7358330488204956,1.9411087587973357,1.7620830535888672,3.72196571755525,1.7300000190734863,-0.5108436541557488
811,2001-09-06,1.7000000476837158,1.7100000381469729,1.6829169988632202,1.7083330154418943,2824800.0,-0.01686762304326761,3.6426688464287977,1.0,47.27277771452122,44.03054806644853,0.033026461269526575,0.0495672561329199,0.05985206076908156,0.043188398400123784,6.926450718402877,0.046249985694885476,-0.04313514952604813,-0.0435832560062408,-0.11920651681567618,0.03204000480319458,-0.08139488641095838,-0.005771625601523223,0.06923348846177246,19.52348968600946,-20.58084702216433,0.03781163040471764,9,0.02666693925857544,0.07916694879531883,0.08958321809768677,0.030416488647460938,-0.5608330965042114,3,-0.4852941320841696,1.5000112933948697,1.7291669845581057,1.6031307759728612,1.7358330488204956,1.9411087587973357,1.7620830535888672,-0.4852941320841696
812,2001-09-07,1.5537500381469729,1.6775000095367432,1.4833329916000366,1.6770830154418943,5220000.0,-0.08602941496149452,2.127514909925998,14.80060656347492,26.087096236946735,41.953534459380826,0.17034349058609544,0.19000401906940234,0.2049650429895873,0.19098906333164734,7.149592202898902,0.2166670560836792,-0.0378632269662833,-0.1799582660198209,-0.29345971160065143,-0.06645682043899037,-0.23670898881023628,-0.12320754322940553,0.2106308378423687,24.52837866736435,-17.281798812662444,0.0567507227904153,9,0.07312494516372658,0.14312493801116943,0.2358332276344297,0.17666649818420388,-0.43125009536743186,4,-0.33172451625773003,3.6426688464287977,1.7000000476837158,1.5000112933948697,1.7291669845581057,1.6031307759728612,1.7358330488204956,-0.33172451625773003
813,2001-09-10,1.5562499761581419,1.6033329963684082,1.4716670513153076,1.5412499904632568,3266400.0,0.0016089705227941842,1.41221467407625,-0.12162185673192774,24.351118393109743,39.95179975462846,0.15574202889691913,0.17608776101838708,0.2005948866428997,0.18593190296311835,8.470617965918258,0.13166594505310059,-0.032513648136346385,-0.1644791781902315,-0.29632444366513555,-0.03263391271532745,-0.23040181092768353,-0.09855654545277948,0.1912680267678415,29.124746632646197,-13.9780814141571,0.06592263273745198,9,0.0647920370101931,0.12625002861022971,0.23979154229164146,0.1741665601730349,-0.4083329439163206,0,-0.35716176101442143,2.127514909925998,1.5537500381469729,3.6426688464287977,1.7000000476837158,1.5000112933948697,1.7291669845581057,-0.35716176101442143
814,2001-09-17,1.372499942779541,1.5516669750213623,1.3683329820632937,1.5425000190734863,3492000.0,-0.1180723124135995,-1.0560745039686545,-11.3333492279206,16.281071873684,35.47694968532607,0.31792620671690397,0.342757286226248,0.37949500313449547,0.3645799099739344,10.116820229052829,0.1879169940948482,-0.03538660981780928,-0.32622920870780936,-0.5239700118310886,-0.12848840558453012,-0.42509961026944887,-0.22735880714616985,0.35294998401758826,1.0941672481043614,-43.4298782373614,0.0988704015616396,9,0.19687503576278687,0.24666655063629195,0.43052083253860474,0.35791659355163574,-0.20333290100097656,0,-0.2714025197153499,1.41221467407625,1.5562499761581419,2.127514909925998,1.5537500381469729,3.6426688464287977,1.7000000476837158,-0.2714025197153499
815,2001-09-18,1.2908329963684082,1.3891669511795044,1.279582977294922,1.3870830535888672,4804800.0,-0.059502331377692896,1.1825595999838505,0.5661765530859765,13.084178851521258,31.62865464750303,0.36691413384028615,0.4014602593967851,0.45601526673860193,0.4436319437067602,12.019006519969484,0.1095839738845823,-0.047598189158192916,-0.38025030493736267,-0.6380932338715564,-0.12240737600316898,-0.5091717694044595,-0.2513288404702658,0.39890523595533756,2.6137484074668516,-39.47906190265321,0.12892146446709682,9,0.2341669797897339,0.28395849466323897,0.5098960399627686,0.43958353996276855,-0.12416601181030251,1,-0.13331160629949768,-1.0560745039686545,1.372499942779541,1.41221467407625,1.5562499761581419,2.127514909925998,1.5537500381469729,-0.13331160629949768
816,2001-09-19,1.248332977294922,1.282917022705078,1.1845829486846924,1.2779170274734497,3180000.0,-0.032924490769181136,3.968369697791073,0.30736657237268844,11.299116124147872,29.036660862801646,0.37212270318900553,0.42769018396942626,0.49299700944080027,0.4845539987127012,13.621561068605704,0.10625004768371582,-0.06017086434761132,-0.39850032329559304,-0.7160155770766139,-0.08098506951457218,-0.5572579501861035,-0.2397426964050826,0.3921866244253649,12.933216087110505,-27.609304847560526,0.15875762689051048,9,0.22916698455810525,0.2789584994316101,0.5482295453548431,0.48208355903625466,-0.10208296775817893,2,-0.0447260331007846,1.1825595999838505,1.2908329963684082,-1.0560745039686545,1.372499942779541,1.41221467407625,1.5562499761581419,-0.0447260331007846
817,2001-09-20,0.949167013168335,1.1979169845581057,0.949167013168335,1.1979169845581057,10615200.0,-0.23965237606304812,-1.0000000000000018,8.40824599365762,6.2817850869565035,25.088717155611473,0.6133833000898834,0.7028720687742345,0.7871111830887361,0.7815506198188569,15.225331188447472,0.29916596412658714,-0.09189169282211274,-0.6595621407032013,-1.1026199181113565,-0.2165043632950463,-0.8810910294072789,-0.4380332519991237,0.6275214571269687,0.0,-36.22198479638075,0.22152888870407753,9,0.4064580202102661,0.46041649580001853,0.819270521402359,0.7812495231628418,0.3458329439163208,3,0.20017545424060468,3.968369697791073,1.248332977294922,1.1825595999838505,1.2908329963684082,-1.0560745039686545,1.372499942779541,0.20017545424060468
818,2001-09-21,0.9225000143051147,0.9495829939842224,0.7604169845581055,0.9495829939842224,10922400.0,-0.028095159748762644,12.969364646538008,0.10887631274003592,6.19875523368836,22.201116384392446,0.5681813754151799,0.7028636000243207,0.8074392607569627,0.8046802908290958,17.130820206802312,0.18916600942611694,-0.12328045628071638,-0.6464166402816773,-1.1814092256705533,-0.11142405489280138,-0.9139129329761153,-0.37892034758723936,0.553785022849874,20.484427387116146,-14.603735063559693,0.2674962926944379,9,0.33229196071624756,0.392708480358124,0.8438542485237124,0.807916522026062,0.365833044052124,4,0.21680208712525473,-1.0000000000000018,0.949167013168335,3.968369697791073,1.248332977294922,1.1825595999838505,1.2908329963684082,0.21680208712525473
819,2001-09-24,0.9375,0.9770830273628236,0.8374999761581421,0.9333329796791076,6252000.0,0.016260146842582035,2.3500036120526624,-0.15386122096849503,5.4661991075759175,17.369122069127954,0.47833032257225083,0.6593164111166872,0.7864125977452776,0.7864404550244277,19.14991571077739,0.1395830512046815,-0.1535023511812561,-0.5918333053588867,-1.1902876404609755,0.006621029743201889,-0.891060472909931,-0.2926061378078424,0.4099287876875497,28.164298185724572,-2.615892329771679,0.2992271675510443,9,0.29770851135253906,0.36979198455810547,0.829687774181366,0.7929165363311768,0.2291669845581057,0,0.22444483439127594,12.969364646538008,0.9225000143051147,-1.0000000000000018,0.949167013168335,3.968369697791073,1.248332977294922,0.22444483439127594
820,2001-09-25,0.9166669845581056,0.9579169750213624,0.8791670203208923,0.9562500119209291,1663200.0,-0.02222188313802076,2.6698762685288244,-9.499120310108314,5.399241152786217,12.71650689560184,0.4154822033571052,0.6508394981209137,0.8015242104879844,0.8041057935097177,21.2781256446988,0.07874995470047008,-0.19334262329901208,-0.5728746712207794,-1.223597919377899,0.07784857693634017,-0.8982362952993391,-0.24751304714221967,0.3250996785661441,29.904304036825547,-1.2748666441775605,0.3253616240785598,9,0.30229151248931874,0.3906249999999999,0.8543747663497924,0.8137495517730712,0.25916600227355946,1,0.27545451235181195,2.3500036120526624,0.9375,12.969364646538008,0.9225000143051147,-1.0000000000000018,0.949167013168335,0.27545451235181195
821,2001-09-26,0.8987500071525574,0.9375,0.8566669821739197,0.9375,3554400.0,-0.01954578675502905,3.1720274965890756,0.9789547548310251,5.329117517219444,10.410064815632145,0.3439603904998627,0.6368246350756781,0.8128966447883781,0.8165897842703265,23.432716078418505,0.08083301782608032,-0.23316960326276925,-0.5497916489839554,-1.2417335159748117,0.14215021800690086,-0.8957625824793836,-0.2038207154885272,0.25637371382978635,31.61897659301756,1.2750247226234706,0.3459709334954281,9,0.28312498331069946,0.4085419774055481,0.8722917437553406,0.8316665291786194,0.2929169535636902,2,0.2980995552415846,2.6698762685288244,0.9166669845581056,2.3500036120526624,0.9375,12.969364646538008,0.9225000143051147,0.2980995552415846
822,2001-09-27,0.8725000023841858,0.8929169774055481,0.8304169774055481,0.8645830154418945,3806400.0,-0.029207237340155956,1.5640532824716806,-0.2043093781580854,1.8927371177029926,7.91468911836473,0.29436858807287947,0.6281377571685223,0.8268965958085026,0.8367333055517543,26.232200650394482,0.06833302974700928,-0.28513481163856325,-0.5334166526794433,-1.2579170312495966,0.1910837258907102,-0.89566684196452,-0.17116646339436659,0.21157650604179512,51.730772563701244,27.405482970978568,0.36225018928507674,9,0.2835419774055481,0.3929169774055481,0.8942707479000092,0.857916533946991,0.29833298921585083,3,0.31375358900230443,3.1720274965890756,0.8987500071525574,2.6698762685288244,0.9166669845581056,2.3500036120526624,0.9375,0.31375358900230443
823,2001-09-28,0.9333329796791076,0.9608330130577089,0.8629170060157776,0.8725000023841858,1807200.0,0.0697226098896162,-1.4479316921976544,7.683854696028595,8.1667731679821,7.013100373286741,0.15185130910521016,0.5311701246077597,0.7548589307532537,0.7698726848048839,28.846483583641437,0.09791600704193126,-0.3390644550450981,-0.4323544770479203,-1.1684926451305744,0.3037836910347337,-0.8004235610892473,-0.0642853930065933,0.0924848144506557,70.17029660479666,46.717049782222404,0.368069084041327,9,0.14145898818969738,0.33208400011062633,0.8378130495548249,0.7970835566520692,0.24541705846786532,4,0.387500479764354,1.5640532824716806,0.8725000023841858,3.1720274965890756,0.8987500071525574,2.6698762685288244,0.9166669845581056,0.387500479764354
824,2001-10-01,0.8658329844474792,0.9375,0.8637499809265137,0.9375,1996800.0,-0.07232145086615893,1.0581300478304154,-1.1780948219100793,7.679697666483506,6.412602463838101,0.15636598765109544,0.5598376624410208,0.8107433293197515,0.8309046499918553,31.76933370177759,0.07375001907348633,-0.37972042837216313,-0.45697947144508366,-1.205198550818022,0.29123960792785486,-0.831089011131553,-0.08286993175861435,0.11221266395938556,27.156175132014432,5.1858325193450625,0.37410953968646926,10,0.15583401918411255,0.39958399534225464,0.9053130447864532,0.8645835518836975,0.3487500548362732,0,0.4879694831438799,-1.4479316921976544,0.9333329796791076,1.5640532824716806,0.8725000023841858,3.1720274965890756,0.8987500071525574,0.4879694831438799
825,2001-10-02,0.8541669845581055,0.8854169845581055,0.8374999761581421,0.8745830059051514,1504800.0,-0.013473730036767217,1.2772090440930697,0.2848733296572694,7.813764556332799,6.0253411785253155,0.11127917887538186,0.5284013409128843,0.8075709769492452,0.8363882556279396,34.88266495688158,0.04791700839996338,-0.4256903063535018,-0.42408297061920175,-1.1724874003603647,0.3243214591219614,-0.7982851854897834,-0.049880755748620165,0.10666602849960338,18.210956216996372,-3.900814903738116,0.3742022148705816,10,0.1250000000000001,0.4112499952316284,0.916979044675827,0.8762495517730713,0.38999998569488525,1,0.36585352237849467,1.0581300478304154,0.8658329844474792,-1.4479316921976544,0.9333329796791076,1.5640532824716806,0.8725000023841858,0.36585352237849467
826,2001-10-03,0.8516669869422913,0.875,0.7954170107841492,0.8458330035209656,6804000.0,-0.002926825387787102,2.031732371787594,-0.28575515876259766,9.121747377999398,6.340892544196748,0.057658254906917006,0.4861928911494282,0.7948573391110332,0.8331740919010637,38.215337070777586,0.07958298921585083,-0.4523702525833766,-0.38237466514110574,-1.1213671392311502,0.3566178089489387,-0.7518709021861278,-0.012878428096083527,0.08583301305770874,34.00515995128312,11.695142292651965,0.3694962370450222,10,0.017083019018173218,0.4137499928474426,0.928333044052124,0.8787495493888855,0.40166598558425903,2,0.38062529704622583,1.2772090440930697,0.8541669845581055,1.0581300478304154,0.8658329844474792,-1.4479316921976544,0.9333329796791076,0.38062529704622583
827,2001-10-04,0.9562500119209291,1.064167022705078,0.8770830035209656,0.8770830035209656,7281600.0,0.12279802620284541,-3.726312714481677,13.569974866670773,18.77705979838197,7.7384819402738145,-0.05119845070023332,0.3379997071260915,0.6781114784222745,0.7236931621719064,40.64936554030203,0.21250003576278664,-0.4683506381481626,-0.23910413980484002,-0.9492236189284798,0.4710153393187999,-0.59416387936666,0.11595559975698,-0.1958330273628236,59.84483497775619,36.810701068154216,0.35505973956181996,10,-0.02645799517631553,0.3091669678688048,0.8237500190734862,0.7741665244102477,0.30000001192092884,3,0.24618765580186452,2.031732371787594,0.8516669869422913,1.2772090440930697,0.8541669845581055,1.0581300478304154,0.8658329844474792,0.24618765580186452
828,2001-10-05,0.9516670107841492,0.9649999737739564,0.8799999952316284,0.9558330178260804,2016000.0,-0.004792680867604426,6.555580869224224,-0.052623019691283225,23.080988558856333,9.695680768193862,-0.04698387078955624,0.29381964341354205,0.6707649273527112,0.72423995465414,43.68681871040234,0.08499997854232799,-0.48100400751349937,-0.20316633880138402,-0.8681782533488682,0.4618455757461002,-0.5356722960751261,0.1293396184723581,-0.18517502546310427,58.13953230482895,30.994615426508528,0.3325059572737421,10,-0.021874994039535633,0.3137499690055847,0.8243747651576996,0.7787495255470276,0.28624993562698364,4,0.23029691933452678,-3.726312714481677,0.9562500119209291,2.031732371787594,0.8516669869422913,1.2772090440930697,0.8541669845581055,0.23029691933452678
829,2001-10-08,0.8333330154418945,0.8999999761581421,0.8145830035209656,0.8500000238418579,4668000.0,-0.12434390811209317,-2.153836165726937,4.000715368987217,22.046797324152408,11.545409231678995,0.06148605042616939,0.35950592410840976,0.7738692748701905,0.8372231912725385,47.00624026392527,0.1370840072631836,-0.4558375428093582,-0.27637533247470847,-0.8963448596815253,0.3435941947321084,-0.586360096078117,0.03360943112869996,-0.06088752937316899,14.1082801770818,-15.47295163751941,0.30998476360340843,10,0.096459001302719,0.43208396434783936,0.9427087604999542,0.8970835208892822,0.4566669464111326,0,0.41450058536551904,6.555580869224224,0.9516670107841492,-3.726312714481677,0.9562500119209291,2.031732371787594,0.8516669869422913,0.41450058536551904
830,2001-10-09,0.8458330035209656,0.8625000119209291,0.7375000119209291,0.8120830059051514,4744800.0,0.014999991416927871,2.726670238466495,-2.024958337207556,24.47141485927544,13.672331158574105,0.04233341263750068,0.2924286277546646,0.7452724230073284,0.8191779199281468,50.34976967286611,0.125,-0.4269134247894595,-0.21970864534378043,-0.7765054557600795,0.3370881650725186,-0.49810705055192983,0.058689759864369084,0.21833401918411233,33.163125759160145,1.4150585635568476,0.2783984052081495,10,0.055000513792037964,0.40812548995018005,0.9302087724208832,0.8845835328102112,0.43125003576278687,1,0.4359608034065636,-2.153836165726937,0.8333330154418945,6.555580869224224,0.9516670107841492,-3.726312714481677,0.9562500119209291,0.4359608034065636
831,2001-10-10,0.875,0.9204170107841492,0.7970830202102661,0.8545830249786377,4080000.0,0.03448316199252144,1.2172204178770543,0.6049474507753902,42.84562056184643,18.22265154125671,0.010552943624062117,0.2090012661956253,0.699773817231629,0.7854637985834418,53.25903085554541,0.12333399057388306,-0.39711101637679924,-0.14929164648056026,-0.6244304460600287,0.3258471530989082,-0.3868610462702944,0.08827775330917398,0.18263368248939482,42.09178874506142,6.0664094882420585,0.2375693997897342,10,0.02583351731300354,0.37895849347114563,0.880104273557663,0.8554165363311768,0.5212500095367432,2,0.42190510886056076,2.726670238466495,0.8458330035209656,-2.153836165726937,0.8333330154418945,6.555580869224224,0.9516670107841492,0.42190510886056076
832,2001-10-11,1.0383330583572388,1.0383330583572388,0.9041669964790344,0.9041669964790344,5935200.0,0.18666635240827278,1.0,6.571299702224557,58.84223036365257,23.853257896331208,-0.14168230247563052,0.005348851576044478,0.520407711267882,0.6180547716735365,53.801898637402736,0.16333305835723877,-0.3598620090910102,0.03981226086616518,-0.36513956582082385,0.4447640875531542,-0.16266365247732928,0.24228817420965965,0.0128979507207867,100.0,59.447275498895706,0.20247591334349452,10,-0.13749954104423523,0.21562543511390686,0.718854695558548,0.692083477973938,0.31541693210601807,3,0.20706257249428806,1.2172204178770543,0.875,2.726670238466495,0.8458330035209656,-2.153836165726937,0.8333330154418945,0.20706257249428806
833,2001-10-12,1.0004169940948486,1.0795830488204956,0.9870830178260804,1.0762499570846558,4968000.0,-0.03651628343835811,1.2424481939966998,-0.5652171788320666,54.640477431453114,29.07112231466116,-0.10420826257990223,-0.0005394503572613285,0.5409016668854347,0.6510808158159056,54.15534125951561,0.09250003099441517,-0.31968696507091243,0.02968784570693972,-0.2789347846427488,0.33831047605662823,-0.12462346946790448,0.18399916088178392,-0.26291698217391957,76.85764969723137,33.30288690075425,0.15431131517484425,10,-0.09187546372413635,0.253541499376297,0.7567707598209381,0.7299995422363281,0.39125001430511475,4,0.25572639335108494,1.0,1.0383330583572388,1.2172204178770543,0.875,2.726670238466495,0.8458330035209656,0.25572639335108494
834,2001-10-15,1.0,1.0058330297470093,0.9733330011367798,0.9887499809265136,1876800.0,-0.00041682028325185083,1.8364389233954452,-0.14835262437257765,56.337120356406345,34.46260629244711,-0.09248392458787258,-0.031052143969208856,0.5243653378357487,0.6460833647422259,53.83104470153952,0.03250002861022949,-0.27185239896105884,0.047895848751068115,-0.1970216922546162,0.2928133897567524,-0.07456292175177404,0.17035461925391027,-0.2556583273410796,76.73575119602884,30.15495260088845,0.12245877050284218,10,-0.09145846962928772,0.24979153275489807,0.7571877539157867,0.7304165363311768,0.35374999046325684,0,0.2379169464111328,1.2424481939966998,1.0004169940948486,1.0,1.0383330583572388,1.2172204178770543,0.875,0.2379169464111328
835,2001-10-16,1.118749976158142,1.1583329439163208,1.0379170179367063,1.0416669845581057,6765600.0,0.11874997615814209,-1.8472868774250009,6.851809858856353,64.50551655658651,40.61635842340123,-0.1897054646042905,-0.1721830788830696,0.39060577819755027,0.5223083350079074,52.550617782159435,0.1583329439163208,-0.22890301091555199,0.17524997591972347,-0.028131869329034,0.3786318211684808,0.07355905329534473,0.2769408985441022,-0.3677034759759902,89.04277477705796,38.89352599590033,0.10169092262437869,10,-0.1708334982395172,0.12458351254463196,0.6363545060157776,0.6337500214576721,0.24833297729492188,1,0.15307261617378387,1.8364389233954452,1.0,1.2424481939966998,1.0004169940948486,1.0,1.0383330583572388,0.15307261617378387
836,2001-10-17,1.1924999952316284,1.238332986831665,1.1599999666213991,1.1604169607162476,9252000.0,0.06592180616329357,-3.759423166067961,0.4162141848600192,69.85525257775386,46.29171317666478,-0.23470579477165232,-0.26385860126225513,0.30138625717822554,0.4429264522723557,50.79882624784939,0.11958301067352295,-0.1726914915995197,0.25179164409637456,0.06518661869389586,0.43839666949885336,0.1584891313951351,0.3450941567976139,-0.4251620373001097,86.2843637823014,34.83419884989696,0.09330251270123939,10,-0.20458349585533142,0.03125002980232261,0.5659377574920654,0.5600000023841858,0.16291701793670654,2,0.0709291776858203,-1.8472868774250009,1.118749976158142,1.8364389233954452,1.0,1.2424481939966998,1.0004169940948486,0.0709291776858203
837,2001-10-18,1.1391669511795044,1.1974999904632568,1.0654170513153076,1.1974999904632568,2966400.0,-0.04472372684728165,3.5285807415400146,-1.8181895872657283,62.89149950152276,50.71510328140549,-0.17064218301470424,-0.20612978155908634,0.3377872503549324,0.48999422034984286,48.13243380742516,0.13208293914794922,-0.11462838947318676,0.18895860314369206,-0.017725028371191387,0.3956422346585754,0.08561678738625034,0.2923004189011338,-0.34356929151397686,62.57885245083067,12.939125243377688,0.10334181575744168,10,-0.1512504518032074,0.06833305954933167,0.6137500405311584,0.6133330464363098,0.2337501049041748,3,0.22567636648083278,-3.759423166067961,1.1924999952316284,-1.8472868774250009,1.118749976158142,1.8364389233954452,1.0,0.22567636648083278
838,2001-10-19,1.122499942779541,1.1349999904632568,1.0729169845581057,1.125,2040000.0,-0.014630874239027203,4.518480057644196,0.04285833982175737,67.16837752786769,55.72861219292942,-0.14214187350718943,-0.18309858961899994,0.33820179940858797,0.5007876200808759,44.87840288040131,0.0662499666213987,-0.062338705378001125,0.16229159832000728,-0.057673820057074554,0.3822570166970892,0.05230888913146625,0.2722743075085483,-0.3003381634840452,56.28941497925533,3.6484613577301843,0.10998270918854097,10,-0.13458344340324402,0.047916561365127563,0.5393750369548798,0.5785415768623352,0.3133330345153811,4,0.20601341601059953,3.5285807415400146,1.1391669511795044,-3.759423166067961,1.1924999952316284,-1.8472868774250009,1.118749976158142,0.20601341601059953
839,2001-10-22,1.1479170322418213,1.1645829677581787,1.1083329916000366,1.1241669654846191,796800.0,0.022643287980347093,-1.0300249526759593,-9.499809269502194,69.29392107212374,60.70889066102367,-0.13213818026656843,-0.20231636273897002,0.2986819806944312,0.46876677498218067,41.71208489217742,0.05624997615814209,-0.020841366136432726,0.1771878361701965,-0.05781847786661709,0.4121941502070102,0.059684679151789766,0.29469099318860337,-0.30078498049415536,54.88585311421355,-2.023090809975095,0.11750315701840686,10,-0.1302090287208557,-0.003333538770675659,0.503853976726532,0.5472915172576904,0.2520829439163208,0,0.212341109428537,4.518480057644196,1.122499942779541,3.5285807415400146,1.1391669511795044,-3.759423166067961,1.1924999952316284,0.212341109428537
840,2001-10-23,1.1691670417785645,1.1875,1.153749942779541,1.165416955947876,1792800.0,0.01851179914566048,-1.4922402485937376,0.15789790694172565,70.35256058790944,63.76521733058622,-0.11476914971072172,-0.21468689321524725,0.26301675974620164,0.44143524776515974,38.37309277223571,0.03958296775817871,0.012574090901087187,0.1858128428459167,-0.06364969024507094,0.43527537593690424,0.06108157630042288,0.3105441093914105,-0.29856293392585853,60.00024818617272,0.18611033189824866,0.12473126654549378,10,-0.09791705012321472,-0.10583356022834778,0.42510369420051597,0.4743744730949404,0.22666597366332986,1,0.1578756003965871,-1.0300249526759593,1.1479170322418213,4.518480057644196,1.122499942779541,3.5285807415400146,1.1391669511795044,0.1578756003965871
841,2001-10-24,1.1666669845581057,1.1995830535888672,1.1541670560836792,1.1833330392837524,1087200.0,-0.002138323379912932,-1.1800073815729617,-4.44417954097521,65.51936881707715,64.50712160318895,-0.07436554384104821,-0.2014125575513509,0.25395883879458925,0.43875549813179293,34.82907461098387,0.04541599750518799,0.059859560462531824,0.1699169367551806,-0.08901065767380634,0.42884453118416743,0.04045313954068708,0.299380733969674,-0.27399914396666225,75.46616246070533,15.009178193123063,0.12946379721449341,10,-0.06083399057388328,-0.15645846724510215,0.38322874903678894,0.4324995279312134,0.16708302497863747,2,0.17178506938796168,-1.4922402485937376,1.1691670417785645,-1.0300249526759593,1.1479170322418213,4.518480057644196,1.122499942779541,0.17178506938796168
842,2001-10-25,1.1462500095367432,1.1645829677581787,1.117082953453064,1.1541670560836792,1447200.0,-0.017500259535582763,2.3044787135671725,0.47504023461250233,64.02397412540279,65.54973234696114,-0.04138252124579833,-0.1680514612262356,0.26052890584490407,0.45552450755234375,31.007906758928023,0.049584031105041726,0.10582933502664571,0.13581246137619019,-0.124398721055055,0.3960236438074354,0.00570687016056759,0.2659180525918128,-0.23284226017088638,57.89476656201289,-2.7374078253793996,0.1301055912156226,10,-0.04041701555252075,-0.15833351016044617,0.3561457097530365,0.40541648864746094,0.21624994277954102,3,0.1824793909629947,-1.1800073815729617,1.1666669845581057,-1.4922402485937376,1.1691670417785645,-1.0300249526759593,1.1479170322418213,0.1824793909629947
843,2001-10-26,1.2949999570846558,1.3224999904632568,1.1454169750213623,1.1649999618530271,3312000.0,0.12977094552699708,-1.0936009363898955,-16.420264104919244,81.8757135061414,68.3873538080428,-0.16086849966750116,-0.30389797879118763,0.09729302461606704,0.30341564104166796,28.201223810573296,0.17708301544189453,0.136225714464685,0.2664790600538254,-0.020102363081752506,0.5530604831894033,0.12318834848603633,0.4097697716216143,-0.3620966934708505,87.15953740559056,19.789686905465942,0.14329071156778897,10,-0.11479145288467407,-0.26499995589256287,0.08760431408882141,0.13895857334136963,0.14750003814697266,4,0.06016764600860136,2.3044787135671725,1.1462500095367432,-1.1800073815729617,1.1666669845581057,-1.4922402485937376,1.1691670417785645,0.06016764600860136
844,2001-10-29,1.2883330583572388,1.3166669607162476,1.2566670179367063,1.3041670322418213,3405600.0,-0.005148184516102772,1.9387369029512076,-0.1217998035797632,80.80043333496243,70.19790011675124,-0.12180999409477278,-0.27821998777228174,0.08920529925014598,0.30667071209946917,25.24286422812826,0.05999994277954124,0.14470305476483913,0.2386871576309204,-0.05945516763995684,0.5368294829017978,0.08961599499548178,0.38775832026635904,-0.32426205659547735,83.36704072684941,11.18818280182029,0.14907116263543868,10,-0.09437453746795654,-0.2583330571651459,-0.0033328235149383545,0.051250457763671875,0.35583388805389404,0,0.1144889653966974,-1.0936009363898955,1.2949999570846558,2.3044787135671725,1.1462500095367432,-1.1800073815729617,1.1666669845581057,0.1144889653966974
845,2001-10-30,1.1666669845581057,1.2845829725265503,1.1316670179367063,1.2783329486846924,5301600.0,-0.09443681741293686,1.4630887689855832,7.052301900997539,67.98563372255603,69.99016468839594,0.008233774762114399,-0.13907210519776791,0.19339133512788598,0.4240364834753667,21.685978063916238,0.15666604042053245,0.15777763727723937,0.10139608383178733,-0.1861785779445806,0.38897074560815526,-0.04239124705639674,0.2451834147199713,-0.17392166370022466,24.138227201953725,-49.704719562569764,0.143787330888184,10,0.027291536331176536,-0.1366669833660128,0.10458326339721657,0.17291653156280495,0.4987499713897703,1,0.19999965259016483,1.9387369029512076,1.2883330583572388,-1.0936009363898955,1.2949999570846558,2.3044787135671725,1.1462500095367432,0.19999965259016483
846,2001-10-31,1.175832986831665,1.2333329916000366,1.1354169845581057,1.1658329963684082,1317600.0,0.007856571236590781,-1.764738750079953,-0.08955271681459405,60.469545785025545,69.72105871989625,-0.003961684869218329,-0.12933844959734975,0.17005101896951302,0.4094355041709974,17.79048388523629,0.09791600704193093,0.1714539201561669,0.09435378611087808,-0.1787046410592299,0.36741221328098606,-0.04217542747417591,0.23088299969593207,-0.15670729240535386,28.600370365426837,-40.201639544441264,0.13652921358505396,10,0.021875500679016113,-0.14583298563957214,0.08729225397109985,0.1637505292892456,0.4762500524520874,2,0.1871014260307744,1.4630887689855832,1.1666669845581057,1.9387369029512076,1.2883330583572388,-1.0936009363898955,1.2949999570846558,0.1871014260307744
847,2001-11-01,1.1916669607162476,1.193750023841858,1.1629170179367063,1.1762499809265137,823200.0,0.013466175946677428,2.1489392786486303,1.541699449252557,65.06892277069181,69.48778596909892,-0.012924519076927599,-0.13347459167900366,0.14064639114492294,0.3878508468324129,15.965684039417628,0.03083300590515159,0.1691657817969796,0.09841691255569462,-0.17219729441459508,0.36903111952598433,-0.03689019092945034,0.23372401604083948,-0.14827132260698073,31.4410774957632,-34.84069976747787,0.13530710348514488,11,0.02374953031539917,-0.16166695952415466,0.052916526794433594,0.14791655540466309,0.43166601657867454,3,0.11923050105802813,-1.764738750079953,1.175832986831665,1.4630887689855832,1.1666669845581057,1.9387369029512076,1.2883330583572388,0.11923050105802813
848,2001-11-02,1.1708329916000366,1.1924999952316284,1.1666669845581057,1.1833330392837524,746400.0,-0.01748304669258327,-1.4801203991943184,-0.8107974359569154,63.04066559081214,68.79297980450873,0.017306456041116025,-0.10053380536581757,0.14714603019401995,0.4026681080321526,14.042269742449598,0.025833010673522727,0.154469717931756,0.06662464439868931,-0.1975220066953418,0.33077129549272044,-0.06544868114832614,0.19869796994570488,-0.1051090053024506,21.170803122897823,-41.97975415616229,0.13207332554701556,11,0.04895848035812378,-0.14083299040794373,0.039896488189697266,0.16875052452087402,0.48500001430511475,4,0.1637013665410294,2.1489392786486303,1.1916669607162476,-1.764738750079953,1.175832986831665,1.4630887689855832,1.1666669845581057,0.1637013665410294
849,2001-11-05,1.1787500381469729,1.1875,1.1008330583572388,1.1745829582214355,1497600.0,0.006761892262804325,6.999900966130417,-0.3333651223559658,55.51300787129727,67.14414061377406,0.01589449630522899,-0.08563688837636385,0.12435528559232312,0.38826025338896053,11.843032877245074,0.08666694164276123,0.15072452724843055,0.05727083981037162,-0.1756245627134263,0.29016624233416954,-0.05917686145152734,0.17371854107227058,-0.09248397151613319,42.40381833209433,-16.74981596119001,0.11644770126189898,11,0.032916486263274924,-0.14875003695487998,-0.008645564317703469,0.16083347797393777,0.447082996368408,0,0.22375393302152302,-1.4801203991943184,1.1708329916000366,2.1489392786486303,1.1916669607162476,-1.764738750079953,1.175832986831665,0.22375393302152302
850,2001-11-06,1.2145830392837524,1.2291669845581057,1.1666669845581057,1.1666669845581057,3086400.0,0.03039915162430029,-1.6087289681029426,11.498712667352578,52.1810366629289,65.66210370775757,-0.014325204460877483,-0.0974225016645387,0.0742956152730041,0.34619200968645014,9.033529532467462,0.0625,0.1461662238076773,0.07466633915901189,-0.12189887513971676,0.2712315534577405,-0.023616267990352435,0.1729489463083762,-0.11374998092651367,85.84908546185751,28.882778050690398,0.09828260714936433,11,-0.0029165148735046387,-0.18458303809165955,-0.0710410475730896,0.1250004768371582,0.4412499666213989,1,0.3536883796604873,6.999900966130417,1.1787500381469729,-1.4801203991943184,1.1708329916000366,2.1489392786486303,1.1916669607162476,0.3536883796604873
851,2001-11-07,1.2441669702529907,1.2916669845581057,1.2083330154418943,1.224166989326477,2212800.0,0.024357273247191058,-2.2257522691510707,0.41739623683601845,60.88078625924024,65.31286061151731,-0.03549202878276225,-0.1032236346526203,0.030333972108594676,0.31004912493671455,6.7762298393396865,0.08333396911621138,0.13834439505413298,0.08579192161560067,-0.07142264494802242,0.24300648817922377,0.007184638333789017,0.16439920489741233,-0.14333391189575195,75.10924013840304,18.07408882284274,0.07860728328181157,11,-0.03250044584274292,-0.21416696906089783,-0.12187498807907104,0.09541654586791992,0.3837500810623169,2,0.33857994607365893,-1.6087289681029426,1.2145830392837524,6.999900966130417,1.1787500381469729,-1.4801203991943184,1.1708329916000366,0.33857994607365893
852,2001-11-08,1.2533329725265503,1.2670830488204956,1.210832953453064,1.2541669607162476,1934400.0,0.00736718020387217,3.2188366146308316,-0.041699449252557044,63.771869526579486,63.301322391565975,-0.031146275010054403,-0.1006151020338033,0.006398842332171251,0.2945636891329284,5.535892263666365,0.05625009536743164,0.1277047841617076,0.08420792818069467,-0.06776067968447674,0.23617653604586608,0.008223624248108852,0.16019223211328049,-0.13476655960083006,79.91237051256495,21.84175094022008,0.07598430393258575,11,-0.04458296298980713,-0.2233329713344574,-0.1862494796514511,0.08625054359436035,0.394584059715271,3,0.31815174059721407,-2.2257522691510707,1.2441669702529907,-1.6087289681029426,1.2145830392837524,6.999900966130417,1.1787500381469729,0.31815174059721407
853,2001-11-09,1.256250023841858,1.287500023841858,1.227916955947876,1.252500057220459,1675200.0,0.0023274352301025925,-1.251979643742974,-4.496426529445397,61.970471459247776,61.20910440537546,-0.04485503994737705,-0.08788918934394063,-0.011974362240676939,0.28750211197131725,4.651233799871454,0.059583067893981934,0.1240367611362605,0.07433332800865178,-0.05987350632628763,0.20854016234359118,0.0072299108411821855,0.14143674517612137,-0.12136892471313465,81.44095160575966,22.018717567477303,0.06710341716746966,11,-0.06000000238418579,-0.22625002264976501,-0.15864552557468414,0.08333349227905273,0.4325000047683716,4,0.29220533053639497,3.2188366146308316,1.2533329725265503,-2.2257522691510707,1.2441669702529907,-1.6087289681029426,1.2145830392837524,0.29220533053639497
854,2001-11-12,1.2379169464111328,1.2625000476837158,1.148332953453064,1.2366670370101929,1255200.0,-0.014593494195255019,3.5289924122944947,0.33331214038210893,57.64594642179105,60.06025026084602,-0.03847122668646352,-0.05356434345627514,-0.00915898634988288,0.3026264222292334,3.504798357941251,0.11416709423065186,0.12281532305094767,0.044104403257370084,-0.06129371266298955,0.14950251917772972,-0.008594654702809734,0.0968034612175499,0.08458304405212402,62.50015594162534,3.0208707255942713,0.05269905796017983,11,-0.04166692495346069,-0.20791694521903992,-0.14031244814395905,0.10166656970977783,0.4912500381469729,0,0.3375962019953007,-1.251979643742974,1.256250023841858,3.2188366146308316,1.2533329725265503,-2.2257522691510707,1.2441669702529907,0.3375962019953007
855,2001-11-13,1.2899999618530271,1.2899999618530271,1.2583329677581787,1.2687499523162842,1831200.0,0.04207310966449662,1.9804216360556461,17.00123986647574,62.35388014661417,60.26962074546698,-0.07958931665412416,-0.09714036174024065,-0.07718637770830217,0.24880245878252905,3.503530176049148,0.05208301544189431,0.09468821783764447,0.08762491941452,-0.019900280725969166,0.19515011955500916,0.033862319344275305,0.1413875194847647,0.02901668787002576,98.83696656528352,39.67055224764277,0.05376260007024464,11,-0.093749940395355,-0.2599999606609342,-0.19239546358585335,0.04958355426788352,0.4604170322418215,1,0.2603357229405996,3.5289924122944947,1.2379169464111328,-1.251979643742974,1.256250023841858,3.2188366146308316,1.2533329725265503,0.2603357229405996
856,2001-11-14,1.2770830392837524,1.3333330154418943,1.2545830011367798,1.2899999618530271,1996800.0,-0.010013118566856494,-1.7194093565205144,-0.6078549069326441,63.305047205642744,60.07363457157264,-0.056769616453943295,-0.08175331996808666,-0.08038369869062723,0.2594931122662967,3.499803903959861,0.07875001430511452,0.06644273086910046,0.0704788446426392,-0.04195263608480171,0.18291032537008012,0.014263104278918748,0.12669458500635966,-0.12875008583068848,69.59461767016163,9.843214889725175,0.05621574036372045,11,-0.06000000238418579,-0.21187502145767212,-0.19968703389167786,0.05104199051857017,0.5374999046325684,2,0.29657426727225156,1.9804216360556461,1.2899999618530271,3.5289924122944947,1.2379169464111328,-1.251979643742974,1.256250023841858,0.29657426727225156
857,2001-11-15,1.3962500095367432,1.4020830392837524,1.2495830059051514,1.2625000476837158,2083200.0,0.09331184158535621,1.0974309703419634,-10.354630612339248,60.955807443345265,59.84198366629854,-0.16077146779491014,-0.1904365310638152,-0.21442437793083968,0.1369672750737374,3.7281666488799194,0.15250003337860107,0.058999754080534705,0.17679166197776786,0.040558774546223475,0.31302454940931224,0.10867521826199567,0.24490810569354005,-0.24421705484390266,97.70126984276123,39.70592599018844,0.06811644371577223,11,-0.14479196071624756,-0.24312499165534973,-0.3188540041446686,-0.06812497973442055,0.4633330106735227,3,0.16592088823363982,-1.7194093565205144,1.2770830392837524,1.9804216360556461,1.2899999618530271,3.5289924122944947,1.2379169464111328,0.16592088823363982
858,2001-11-16,1.3537499904632568,1.4191670417785645,1.3129169940948486,1.4025000333786009,1190400.0,-0.030438688474986875,1.588810739923697,-0.3644864061263326,56.56905917428789,59.95932269996416,-0.1001252643272108,-0.13673397011838762,-0.18863287577356957,0.17611325865321525,4.015078635749306,0.10625004768371582,0.05997368754886967,0.12272914052009587,-0.018033169068999877,0.2634914501091916,0.052347985725547996,0.19311029531464374,-0.19171503238677978,75.84607915504105,20.19011396282911,0.07038115479454789,11,-0.06999999284744263,-0.15749996900558472,-0.27635398507118225,-0.025624960660934226,0.5254169702529912,4,0.21729790866177567,1.0974309703419634,1.3962500095367432,-1.7194093565205144,1.2770830392837524,1.9804216360556461,1.2899999618530271,0.21729790866177567
859,2001-11-19,1.3916670083999634,1.4104169607162476,1.337499976158142,1.3691669702529907,1111200.0,0.028008877712886404,1.430568469907573,-0.4615388377410186,77.1628932850511,62.73508454686663,-0.11696383546353806,-0.1638544485298108,-0.24231605940637002,0.1357671204012736,4.537680798184667,0.07291698455810547,0.05802201428021725,0.14845865964889526,-0.0037509418330254896,0.300668261130816,0.07235385890793489,0.22456346038985564,-0.21420412530136113,83.7838312804817,23.143840915563203,0.07610480074096035,11,-0.10791701078414917,-0.19541698694229126,-0.3104169964790344,-0.06354197859764077,0.4437500238418579,0,0.21347277647389973,1.588810739923697,1.3537499904632568,1.0974309703419634,1.3962500095367432,-1.7194093565205144,1.2770830392837524,0.21347277647389973
860,2001-11-20,1.3537499904632568,1.4104169607162476,1.3333330154418943,1.40625,919200.0,-0.027245754701263447,1.5342417971750688,-2.333329801212224,70.08459755067592,63.75773024591505,-0.06395558717996175,-0.1174200986549534,-0.22071597035610724,0.17144896862681103,5.076963409121831,0.07708394527435325,0.05873266393003118,0.10131249427795419,-0.05433939085278583,0.2569643794086942,0.02348655171258418,0.1791384368433242,-0.16178485784385677,61.42499441153853,-3.1328032706407143,0.07782594256537,11,-0.06999999284744263,-0.12520796060562134,-0.27458345890045166,-0.025624960660934226,0.4354170560836792,1,0.277316341081842,1.430568469907573,1.3916670083999634,1.588810739923697,1.3537499904632568,1.0974309703419634,1.3962500095367432,0.277316341081842
861,2001-11-21,1.367082953453064,1.375,1.3233330249786377,1.337499976158142,547200.0,0.00984891086517714,1.2752227115957018,-0.5634851794496846,69.91471633192532,64.44026877984236,-0.06483770636718589,-0.12118159476090451,-0.24960707035463292,0.15510405731734367,5.513432992779929,0.051666975021362305,0.06707529454194883,0.1046246588230133,-0.05356200078186779,0.2628113184278944,0.025531329020572757,0.18371798862545385,-0.16148570628411396,69.28715131866602,0.517991555449413,0.07909332980244058,11,-0.08333295583724976,-0.12479090690612793,-0.2714579701423645,-0.043124467134475486,0.3404170274734497,2,0.28040291166935805,1.5342417971750688,1.3537499904632568,1.430568469907573,1.3916670083999634,1.588810739923697,1.3537499904632568,0.28040291166935805
862,2001-11-23,1.355417013168335,1.4108330011367798,1.349166989326477,1.3741669654846191,542400.0,-0.00853345457586352,-2.946624755859375,-0.6338088330109607,71.40104716210006,65.48811052460371,-0.0415363003475977,-0.09807002486994021,-0.249240805137787,0.1626284290441069,6.140632421874222,0.061666011810302734,0.07593328500606011,0.08250036835670471,-0.07092285614134974,0.23592359285475917,0.005788756107677484,0.15921198060573194,-0.13700557832280813,40.0,-33.35289143487567,0.07671161224902721,11,-0.07166701555252075,-0.11312496662139893,-0.24958375096321106,-0.03145852684974648,0.24291598796844482,4,0.3387635880965292,1.2752227115957018,1.367082953453064,1.5342417971750688,1.3537499904632568,1.430568469907573,1.3916670083999634,0.3387635880965292
863,2001-11-26,1.3729170560836792,1.4112499952316284,1.342082977294922,1.377500057220459,1060800.0,0.012911187291678727,-1.08802439924068,0.24442734890581488,72.02274217646145,67.08553227512265,-0.045535274437573214,-0.11534733254453533,-0.27815073871948215,0.14068061378255625,5.872082108607167,0.06916701793670632,0.07873620244369217,0.09610455632209769,-0.06351183479034872,0.2557209474345441,0.016296360765874596,0.17591275187832078,-0.1424602848221701,56.398703188199065,-20.006959422586988,0.07980819555622318,11,-0.03854203224182129,-0.12687504291534424,-0.27520880103111267,-0.04895856976509072,0.264165997505188,0,0.3544758672565609,-2.946624755859375,1.355417013168335,1.2752227115957018,1.367082953453064,1.5342417971750688,1.3537499904632568,0.3544758672565609
864,2001-11-27,1.435832977294922,1.459583044052124,1.4020830392837524,1.4249999523162842,1293600.0,0.045826454651757276,-1.029405329900117,-2.36374040837565,73.6420627627439,68.33977478802596,-0.08652325515729076,-0.17565212076796866,-0.3460569902463204,0.07323844023695547,5.740146430762985,0.08666598796844482,0.08153593573501383,0.15164548158645652,-0.023123292681664243,0.3264142558545773,0.06426109445239603,0.239029868720517,-0.19405358980238963,82.56876078351787,7.0536916438178,0.08738438713406042,11,-0.0812499523162844,-0.1556249260902407,-0.3566664755344393,-0.11187449097633362,0.1995840072631836,1,0.3087643134207416,-1.08802439924068,1.3729170560836792,-2.946624755859375,1.355417013168335,1.2752227115957018,1.367082953453064,0.3087643134207416
865,2001-11-28,1.399999976158142,1.4629169702529907,1.399999976158142,1.4474999904632568,981600.0,-0.02495624609784952,-1.6491357956527521,-4.384741510222856,66.43236195640368,68.68725420477718,-0.03737635929106409,-0.1280049882715335,-0.3131008192549456,0.10466343121610411,6.601139837163828,0.06291699409484863,0.08548629181211553,0.10414583086967477,-0.06873309665782346,0.277024758397173,0.017706367105925658,0.19058529463342389,-0.14079629614084221,54.92533616872275,-19.788406399001758,0.08643946376374914,11,-0.043749988079071045,-0.11812496185302734,-0.3188542276620865,-0.08458349108695984,0.1716669797897339,2,0.3110121882134198,-1.029405329900117,1.435832977294922,-1.08802439924068,1.3729170560836792,-2.946624755859375,1.355417013168335,0.3110121882134198
866,2001-11-29,1.3958330154418943,1.414167046546936,1.3833329677581787,1.4058330059051514,1116000.0,-0.002976400562293313,1.3124340658358218,0.210526051613847,65.18652959143458,69.15733444345376,-0.01630825911090339,-0.11226709358876819,-0.3105483108756981,0.10446651158536491,7.429782786710959,0.030834078788757324,0.09419171398686488,0.08897886872291538,-0.07969055719650897,0.25764829464233974,0.004644155763203317,0.17331358168262745,-0.11625800640102546,44.482547362002975,-28.351948669124454,0.08433471295971215,11,-0.007916033267974631,-0.11395800113677956,-0.3285412788391111,-0.09208300709724382,0.22083401679992698,3,0.28179160884836896,-1.6491357956527521,1.399999976158142,-1.029405329900117,1.435832977294922,-1.08802439924068,1.3729170560836792,0.28179160884836896
867,2001-11-30,1.3337500095367432,1.4158329963684082,1.3158329725265503,1.3875000476837158,2575200.0,-0.04447738749430341,-1.2325392622084776,5.375008940705124,57.334403737932284,69.24237272830315,0.0402047412332065,-0.041101078698781546,-0.24118996502311996,0.16378951929397711,8.003533028848937,0.10000002384185791,0.09496170263067971,0.019791710376739546,-0.14019542882304403,0.17977884957652313,-0.06020185922315213,0.09978527997663122,-0.03584080437466208,12.18149988247976,-57.103796064196246,0.07999356959989176,11,0.055624961853027344,-0.05187499523162842,-0.2757292538881302,-0.030000001192092673,0.2558330297470093,4,0.28022490625479857,1.3124340658358218,1.3958330154418943,-1.6491357956527521,1.399999976158142,-1.029405329900117,1.435832977294922,0.28022490625479857
868,2001-12-03,1.3624999523162842,1.3979170322418213,1.3354170322418213,1.341249942779541,3513600.0,0.021555720767737263,-2.79756480924822,-0.3953487340536896,61.562254942744005,67.5089684680468,0.014333866582243449,-0.057714631282420825,-0.26132080065361296,0.13198629886971158,8.608289447009398,0.06416702270507812,0.0975233087897327,0.03895830512046805,-0.10730395364048895,0.18522056388142505,-0.03417282426001034,0.11208943450094644,-0.04808997064511211,31.72811489427231,-36.82855278454103,0.0731311293804785,12,0.026875019073486328,-0.08062493801116943,-0.3156252056360245,-0.05874994397163369,0.1658329963684082,0,0.17308848225614493,-1.2325392622084776,1.3337500095367432,1.3124340658358218,1.3958330154418943,-1.6491357956527521,1.399999976158142,0.17308848225614493
869,2001-12-04,1.4424999952316284,1.445417046546936,1.3679169416427612,1.384166955947876,859200.0,0.05871562988265966,1.4155697945094776,2.7450829696282915,63.455906622794785,66.77244725383778,-0.0644777438374613,-0.12326175264183337,-0.3320779899689168,0.04950023091426514,8.94428614582156,0.08291709423065186,0.09524185813368424,0.1057708501815795,-0.032886892880947594,0.2444285932441066,0.03644197865031584,0.17509972171284316,-0.12666702270507812,86.11883322661956,20.508720918348047,0.06932887153126356,12,-0.05312502384185791,-0.16062498092651367,-0.3373957425355911,-0.13874998688697793,0.12000000476837158,1,0.13489293518229362,-2.79756480924822,1.3624999523162842,-1.2325392622084776,1.3337500095367432,1.3124340658358218,1.3958330154418943,0.13489293518229362
870,2001-12-05,1.6441669464111328,1.6487499475479126,1.4383330345153809,1.4500000476837158,6388800.0,0.1398037794427318,1.0696789550208714,3.3285921856894998,74.29681166793725,67.25934673561689,-0.24654345711454884,-0.3068263613621043,-0.5212965192294199,-0.15317265658369772,10.226469052425907,0.21041691303253174,0.10376546696566735,0.285958606004715,0.10145667618060661,0.4704605358288234,0.1937076410926608,0.3782095709167692,-0.3136255741119385,98.62338015762468,32.13271667673936,0.09225096491205424,12,-0.16187548637390137,-0.26937544345855713,-0.5321876853704453,-0.3404169380664823,-0.06124997138977051,2,-0.005321820799357613,1.4155697945094776,1.4424999952316284,-2.79756480924822,1.3624999523162842,-1.2325392622084776,1.3337500095367432,-0.005321820799357613
871,2001-12-06,1.665416955947876,1.7024999856948853,1.6187499761581419,1.6229170560836792,3194400.0,0.012924484087900812,-2.295035258086358,0.2188833428496,70.46900552987034,67.15578655425803,-0.24699899888881371,-0.31083597248262285,-0.5290169142824905,-0.17556139711598373,11.466063883237071,0.08375000953674339,0.10095257688055037,0.2861461162567138,0.0641012218625594,0.5081910106508682,0.1751236690596365,0.39716856345379115,-0.29750001430511475,90.40956986654943,26.71568784637931,0.11102244719707725,12,-0.1562504768371582,-0.26375043392181396,-0.5534376949071884,-0.36958345770835876,-0.1141669750213623,3,-0.056292209386472836,1.0696789550208714,1.6441669464111328,1.4155697945094776,1.4424999952316284,-2.79756480924822,1.3624999523162842,-0.056292209386472836
872,2001-12-07,1.6520830392837524,1.6866669654846191,1.6024999618530271,1.6866669654846191,1219200.0,-0.008006353373851915,3.8674059239394705,-0.8137413573061442,73.74005305039786,67.3465988735843,-0.20915209225409614,-0.28047721342552867,-0.5011831274868785,-0.1660632866058287,12.699954312689993,0.08416700363159202,0.104417237312036,0.25287469625473014,0.008007488020698394,0.4977419044887619,0.13044109213771415,0.3753083003717461,-0.23732447147369395,86.26551684384351,23.11289612438047,0.12243360411701591,12,-0.14291656017303467,-0.25041651725769043,-0.5382287949323654,-0.35624954104423523,-0.11458301544189431,4,-0.021437183361730727,-2.295035258086358,1.665416955947876,1.0696789550208714,1.6441669464111328,1.4155697945094776,1.4424999952316284,-0.021437183361730727
873,2001-12-10,1.623332977294922,1.6666669845581057,1.6208330392837524,1.6662499904632568,1560000.0,-0.017402310480285954,1.0952181139478376,1.240952600901028,68.70791127889643,66.79835981982346,-0.15773219867865795,-0.23485742066001092,-0.45992944640951516,-0.14106241063922154,13.829562647570711,0.04583394527435325,0.10742323198425785,0.2057704865932466,-0.04881567371558604,0.4603566469020792,0.07847740643883028,0.3330635667476629,-0.16829061098098785,76.33860716873929,15.143191930875467,0.12729308015441637,12,-0.11416649818420432,-0.22166645526886009,-0.5006247311830523,-0.3274994790554049,-0.052500009536743386,0,-0.020790520788538158,3.8674059239394705,1.6520830392837524,-2.295035258086358,1.665416955947876,1.0696789550208714,1.6441669464111328,-0.020790520788538158
874,2001-12-11,1.6558330059051514,1.6666669845581057,1.6216670274734497,1.6399999856948853,933600.0,0.02002055589629337,1.3999351518368712,-0.36892176415361816,74.60966285701188,67.70694880877993,-0.17404620913211666,-0.24711249064998597,-0.47711434569940847,-0.17686131648717307,15.384494456965994,0.044999957084655984,0.11272303959050567,0.21737471222877502,-0.04364944960566208,0.47839887406321213,0.08686263131155636,0.3478867931459937,-0.16614657287788392,82.33428535198442,20.29348579476884,0.13051208091721858,12,-0.1466665267944336,-0.25416648387908936,-0.5309372693300247,-0.40187451243400574,-0.17083299160003662,1,-0.07700055305441977,1.0952181139478376,1.623332977294922,3.8674059239394705,1.6520830392837524,-2.295035258086358,1.665416955947876,-0.07700055305441977
875,2001-12-12,1.6258330345153809,1.6666669845581057,1.6145830154418943,1.6254169940948486,1233600.0,-0.01811775177978847,-3.7168968011486383,0.0262767567404775,70.52217617307303,68.29979842896198,-0.1214105932474967,-0.20096637853460786,-0.4314559949040693,-0.15177860500791418,17.098399386382564,0.05208396911621138,0.11669978764035593,0.17058308720588689,-0.09342045608115268,0.43458663049292645,0.0385813155623671,0.30258485884940667,-0.10635270411464681,23.33306709931698,-36.23000560506924,0.13200177164351976,12,-0.11666655540466309,-0.20041656494140625,-0.5049997717142105,-0.37187454104423523,-0.12999999523162842,2,-0.03895420573383712,1.3999351518368712,1.6558330059051514,1.0952181139478376,1.623332977294922,3.8674059239394705,1.6520830392837524,-0.03895420573383712
876,2001-12-13,1.6558330059051514,1.65625,1.5504169464111328,1.6150000095367432,1704000.0,0.018452061652636242,4.079947815339543,98.14670487106017,73.15345450696678,70.0574707366325,-0.12365464436889284,-0.21200614293735942,-0.44504554801069984,-0.18659126832461714,18.218590584155514,0.10583305358886719,0.11600632845509296,0.18164556026458745,-0.08288278904409285,0.44617390957326775,0.04938138561024741,0.3139097349189275,-0.1107299237632362,77.36957411885756,14.698559135953893,0.1322641746543401,12,-0.1368744969367981,-0.23041653633117676,-0.534999743103981,-0.40187451243400574,-0.15750002861022927,3,-0.04403586027319828,-3.7168968011486383,1.6258330345153809,1.3999351518368712,1.6558330059051514,1.0952181139478376,1.623332977294922,-0.04403586027319828
877,2001-12-14,1.6279170513153076,1.6495829820632937,1.5729169845581057,1.6262500286102295,1958400.0,-0.016859160609969615,2.4074621567349284,0.04082538273796317,69.34263112844366,70.921956979488,-0.055454517125751224,-0.17480681931964703,-0.4040767530010041,-0.16263471179471112,18.84469754019883,0.08291602134704568,0.12241084671656743,0.14214625358581534,-0.1282365132447556,0.4125290204163863,0.006954870170529759,0.2773376370011009,-0.0775001049041748,66.66673503039439,3.0700304685782385,0.13519138341528547,12,-0.09270858764648438,-0.202500581741333,-0.5070837885141373,-0.373958557844162,-0.10708403587341331,4,-0.047095194639585114,4.079947815339543,1.6558330059051514,-3.7168968011486383,1.6258330345153809,1.3999351518368712,1.6558330059051514,-0.047095194639585114
878,2001-12-17,1.6479170322418213,1.6499999761581419,1.6037499904632568,1.6437499523162842,1572000.0,0.012285626537515748,10.100483534091122,2.4997139588100685,67.20763682522683,71.33881589086934,-0.03431945695873173,-0.18091413487784935,-0.41037462425939486,-0.18625186385698833,19.373564901972816,0.04624998569488503,0.13190027912409485,0.14743788242340083,-0.12470476137978737,0.41958052622658903,0.011366560521806734,0.28350920432499493,-0.09750008583068848,83.87101405284774,21.73750138436028,0.13607132190159407,12,-0.07750052213668823,-0.22250056266784668,-0.5285420268774033,-0.39395853877067566,-0.1062500476837156,0,-0.06700398517621498,2.4074621567349284,1.6279170513153076,4.079947815339543,1.6558330059051514,-3.7168968011486383,1.6258330345153809,-0.06700398517621498
879,2001-12-18,1.6887500286102295,1.6887500286102295,1.6229170560836792,1.6499999761581419,1744800.0,0.02477855108570548,2.3978262407747515,9.29909028492968,73.23944851126019,71.221331095683,-0.04084361377398449,-0.2090682849911829,-0.4329336781502706,-0.23133294609942978,20.05306507570931,0.06583297252655029,0.1532364664824517,0.1734167277812957,-0.1060510422738219,0.45288449783641327,0.03368284275373701,0.31315061280885437,-0.11704145669937138,100.0,35.428140883500774,0.13973388502755876,12,-0.06229156255722046,-0.2633335590362549,-0.575625017285347,-0.43479153513908386,-0.1470830440521238,1,-0.06982505335564171,10.100483534091122,1.6479170322418213,2.4074621567349284,1.6279170513153076,4.079947815339543,1.6558330059051514,-0.06982505335564171
880,2001-12-19,1.7291669845581057,1.7354170083999634,1.6583329439163208,1.6875,3926400.0,0.023933060111411386,1.8461616335010322,1.0752755653589037,75.34859889605822,71.76350813637055,-0.07591903031839076,-0.23180250443426975,-0.4546332475831456,-0.2761520358394882,20.952223179077734,0.07708406448364258,0.17325014692561513,0.1950628340244296,-0.08909960877294099,0.47922527682180016,0.0529816126257443,0.3371440554231149,-0.13914761471748371,96.62160986614424,28.289618593068298,0.14208122139868531,12,-0.0862500071525576,-0.23666697740554832,-0.6160419732332232,-0.47520849108696006,-0.3229169845581057,2,-0.1412049688858642,2.3978262407747515,1.6887500286102295,10.100483534091122,1.6479170322418213,2.4074621567349284,1.6279170513153076,-0.1412049688858642
881,2001-12-20,1.7504169940948486,1.7799999713897705,1.702916979789734,1.7145830392837524,4044000.0,0.01228915988248147,-1.6056483606375833,0.8600083541232703,83.78380259255023,72.8794803077208,-0.09369704904683385,-0.23490532398503694,-0.4574733150056378,-0.3018450571842579,22.135202774578772,0.0770829916000364,0.1885684490878059,0.19714614152908316,-0.09126230885016073,0.48555459190832706,0.052941916339461104,0.3413503667187052,-0.13713400208473203,85.71443374101538,9.855135712046618,0.14420422518962198,12,-0.08520853519439697,-0.2356255054473877,-0.6372919827699661,-0.496458500623703,-0.3170839548110962,3,-0.14544188937261948,1.8461616335010322,1.7291669845581057,2.3978262407747515,1.6887500286102295,10.100483534091122,1.6479170322418213,-0.14544188937261948
882,2001-12-21,1.8145829439163208,1.8145829439163208,1.7379169464111328,1.7754169702529907,3465600.0,0.03665752220067575,2.914928716656318,1.0929849599297399,84.66453884385697,74.65243892604974,-0.14794645913347448,-0.27711581301925947,-0.5073696538925079,-0.3707513874330235,23.14898249136017,0.07666599750518799,0.17820323612347444,0.23835379481315622,-0.05676384895907871,0.5334714385853911,0.09079497292703875,0.3859126166992737,-0.17129089561786648,100.0,17.791775574193096,0.1475588218861174,12,-0.132082998752594,-0.2824999690055847,-0.6734374165534973,-0.5606244504451752,-0.2849999666213987,4,-0.17428245299101774,-1.6056483606375833,1.7504169940948486,1.8461616335010322,1.7291669845581057,2.3978262407747515,1.6887500286102295,-0.17428245299101774
883,2001-12-24,1.859583020210266,1.8695830106735232,1.7825000286102295,1.7825000286102295,1468800.0,0.024799128882377675,-1.2594603622844422,1.9681112044510942,83.79473563624296,75.67300256818653,-0.17423265082343553,-0.29912287385198333,-0.5360606708799796,-0.4205843395715898,24.435193678850425,0.08708298206329368,0.17356731502326306,0.25902057290077196,-0.045613783762533444,0.5636549295640774,0.10670339456911915,0.4113377512324248,-0.18203279278823836,95.94593810893552,13.64445448417736,0.15231717833165273,12,-0.149583041667938,-0.2683330178260801,-0.6572914868593214,-0.6056245267391203,-0.3187500238418577,0,-0.1821644966031517,2.914928716656318,1.8145829439163208,-1.6056483606375833,1.7504169940948486,1.8461616335010322,1.7291669845581057,-0.1821644966031517
884,2001-12-26,1.879166960716248,1.8879170417785645,1.8066669702529907,1.8708330392837524,2767200.0,0.010531361220843971,5.290145446491304,0.10811621681392586,77.01150685261867,76.39403931035827,-0.17746773183585196,-0.29912677114728314,-0.5387582844839762,-0.4445238439193724,25.399415481524546,0.08125007152557373,0.16899065224985343,0.2564378142356878,-0.061935471816338517,0.5748111002877141,0.09725117120967464,0.41562445726170094,-0.16321017664392135,96.18872511476525,15.292897093967184,0.1591866430260132,12,-0.15999996662139937,-0.27729195356369063,-0.6391669511795048,-0.6252084672451024,-0.439166903495789,2,-0.17960084612678773,-1.2594603622844422,1.859583020210266,2.914928716656318,1.8145829439163208,-1.6056483606375833,1.7504169940948486,-0.17960084612678773
885,2001-12-27,1.8354170322418213,1.8833329677581787,1.8145829439163208,1.860833048820496,4173600.0,-0.023281554746871103,-1.0496638785377914,-3.0497067658416874,68.57925376766707,75.88579478376941,-0.11271505321374553,-0.23303159255134998,-0.48211049998035627,-0.40497570512550407,26.386352818492032,0.06875002384185791,0.17032922418296814,0.19091703295707707,-0.12284312077775139,0.5046771866919055,0.03403695608966273,0.3477971098244914,-0.08506819662824716,71.62162597550214,-7.737382184518964,0.15688007686741426,12,-0.10500001907348633,-0.23354202508926392,-0.5954170227050781,-0.5814585387706757,-0.3645840883255005,3,-0.16004539705340015,5.290145446491304,1.879166960716248,-1.2594603622844422,1.859583020210266,2.914928716656318,1.8145829439163208,-0.16004539705340015
886,2001-12-28,1.789167046546936,1.8333330154418943,1.7374999523162842,1.8133330345153809,2896800.0,-0.025198625098512006,1.9870379349871854,0.9508172885251118,63.97630378525906,75.28953619008225,-0.050917112601214454,-0.16422290583581356,-0.42561170857573627,-0.3637380813180202,27.216792930216293,0.09791707992553711,0.16437333898351025,0.12500034570693974,-0.17199283675934085,0.42199352817322033,-0.023496245526200665,0.27349693694008015,0.09874999523162842,34.349218174181125,-42.31294371666984,0.14849659123314035,12,-0.04333353042602539,-0.18729203939437866,-0.5330210328102112,-0.539375513792038,-0.37958407402038574,4,-0.21401972906105093,-1.0496638785377914,1.8354170322418213,5.290145446491304,1.879166960716248,-1.2594603622844422,1.859583020210266,-0.21401972906105093
887,2001-12-31,1.7074999809265137,1.783750057220459,1.6708329916000366,1.7629170417785645,3789600.0,-0.04564529945822471,1.3261942651695988,2.2931841613267627,57.745437168672794,74.23818067268735,0.04830583836459068,-0.05599041930327542,-0.3327141610450921,-0.2878686204705305,28.6261858875175,0.11833405494689941,0.1618133769518426,0.024645781517028897,-0.2286240541024711,0.2779156171365289,-0.101989136292721,0.1512806993267788,0.1774087190628051,16.890687867820077,-57.34161291035235,0.12663491780974998,12,0.047917068004608154,-0.1056249737739563,-0.44447895884513855,-0.4641664922237396,-0.33208298683166504,0,-0.160566292653189,1.9870379349871854,1.789167046546936,-1.0496638785377914,1.8354170322418213,5.290145446491304,1.879166960716248,-0.160566292653189
888,2002-01-02,1.5983330011367798,1.7166670560836792,1.5979169607162476,1.7050000429153442,3350400.0,-0.06393381025427503,-1.2093221316347442,1.9248051076425339,45.36290109374565,71.14078651518575,0.16729222198649962,0.07562796037922848,-0.21281637127763142,-0.18458747787980445,29.801502915821075,0.11875009536743164,0.15197901263391378,-0.09631285071372986,-0.3047798233577461,0.1121541219302864,-0.2005463370357381,0.007920635608278381,0.27801267051696765,0.14346217387533258,-70.04579390049945,0.10423348632200814,1,0.14458400011062622,0.003542006015777588,-0.33531197905540466,-0.37458297610282876,-0.15374994277954102,2,-0.043013579643891964,1.3261942651695988,1.7074999809265137,1.9870379349871854,1.789167046546936,-1.0496638785377914,1.8354170322418213,-0.043013579643891964
889,2002-01-03,1.6370830535888672,1.6566669940948486,1.5666669607162476,1.6062500476837158,5721600.0,0.02424404202661612,1.571396944874917,-0.2890584138365736,50.894633940651495,68.42367929791833,0.1345967583323291,0.05502414183460491,-0.2409834828256845,-0.2279733666061201,30.421515646217834,0.09000003337860107,0.148080495492809,-0.06729195117950448,-0.24156976215933268,0.10698585980032371,-0.15443085666941858,0.019846954310409615,0.22255689540863033,22.2367072267708,-51.65383333965144,0.08713890548991413,1,0.09020894765853882,-0.035208046436309814,-0.34687453508377075,-0.42958304286003113,-0.2295830249786377,3,-0.05879363115356695,-1.2093221316347442,1.5983330011367798,1.3261942651695988,1.7074999809265137,1.9870379349871854,1.789167046546936,-0.05879363115356695
890,2002-01-04,1.6354169845581057,1.6979169845581057,1.5458329916000366,1.6549999713897705,7536000.0,-0.0010177058684402995,1.8853785245312042,-0.6351306418811741,48.29984350721731,64.48101717732577,0.13585219117464087,0.059027442519157036,-0.22922069157345604,-0.23113294152411368,29.59752758628585,0.15208399295806907,0.14565701506490414,-0.06852052211761461,-0.24347733382187653,0.1064362895866473,-0.15599892796974557,0.018957883734516345,0.20078512537689175,31.159647140532293,-40.54382896711501,0.087478405852131,1,0.08145803213119485,-0.03354197740554832,-0.31802144646644614,-0.4650004804134371,-0.2133339643478398,4,-0.11949058202452811,1.571396944874917,1.6370830535888672,-1.2093221316347442,1.5983330011367798,1.3261942651695988,1.7074999809265137,-0.11949058202452811
891,2002-01-07,1.571666955947876,1.7379169464111328,1.5708329677581787,1.675832986831665,4495200.0,-0.038980901636811116,-2.1574724036945256,5.3192105871897555,45.57956041798289,60.1382417966731,0.191743964125888,0.12162986518576813,-0.15582595245659991,-0.17105149519928142,28.533388938665823,0.1670839786529541,0.13384081932131564,-0.12758305072784415,-0.31167065627685187,0.056504554821163566,-0.219626853502348,-0.03553924795334029,0.23549824215362536,10.858390624679013,-58.942433119986866,0.09204380277450384,1,0.14520806074142456,0.030208051204681396,-0.2526044547557831,-0.42708346247673035,-0.09083390235900879,0,-0.06415736594190968,1.8853785245312042,1.6354169845581057,1.571396944874917,1.6370830535888672,-1.2093221316347442,1.5983330011367798,-0.06415736594190968
892,2002-01-08,1.6166670322418213,1.6708329916000366,1.5700000524520874,1.5712499618530271,9792000.0,0.028632068724003812,-3.2086596542905195,-0.43600653690513463,47.63705144864727,56.120721331384686,0.12931608974974163,0.07783089928897802,-0.18980135955834654,-0.2203938764371438,27.616431859515288,0.10083293914794922,0.116675303699735,-0.08081217408180241,-0.2674735230143708,0.10584917485076595,-0.1741428485480867,0.012518500384481879,0.1643649452095335,36.876604665624455,-29.857890164188746,0.0933306744662842,1,0.10020798444747925,-0.014792025089263916,-0.2817710340023041,-0.5164585411548615,-0.15916705131530762,1,-0.1280932038479865,-2.1574724036945256,1.571666955947876,1.8853785245312042,1.6354169845581057,1.571396944874917,1.6370830535888672,-0.1280932038479865
893,2002-01-09,1.5895830392837524,1.6541670560836792,1.5833330154418943,1.6345829963684082,7056000.0,-0.01675298154655358,-1.4637925136572256,-0.9908159354936878,42.34233056614835,52.268590632887985,0.1274786218391133,0.10778287343999993,-0.15657550004876208,-0.19888496992864013,26.649921280404108,0.07083404064178489,0.0909767496607845,-0.10620867013931279,-0.2962716224789217,0.08385428220029612,-0.20124014630911713,-0.011177193969508448,0.16792903958247063,22.77652380009644,-38.10807237668726,0.09503147616980441,1,0.12499994039535522,0.02208399772644043,-0.2539580464363098,-0.4893745481967926,-0.13125002384185813,2,-0.13473095767642596,-3.2086596542905195,1.6166670322418213,-2.1574724036945256,1.571666955947876,1.8853785245312042,1.6354169845581057,-0.13473095767642596
894,2002-01-10,1.5283329486846924,1.6262500286102295,1.5208330154418943,1.5837500095367432,4905600.0,-0.038532174215106574,-1.994081598103932,1.231491415598418,34.97503029576586,48.53478802489896,0.1494451213315129,0.1675833025623592,-0.08955371536381485,-0.14356951337867896,25.357899758424274,0.10541701316833518,0.05484526369446163,-0.16108375787734985,-0.3648491405728038,0.042681624818104114,-0.2629664492250767,-0.05920106652962298,0.20801122145491213,3.454854170602263,-50.723623574750064,0.10188269134772697,1,0.14875006675720193,0.09958404302597046,-0.19270795583724976,-0.42812445759773254,-0.07749998569488525,3,-0.054798197211890276,-1.4637925136572256,1.5895830392837524,-3.2086596542905195,1.6166670322418213,-2.1574724036945256,1.571666955947876,-0.054798197211890276
895,2002-01-11,1.5625,1.5791670083999634,1.5104169845581057,1.529582977294922,2304000.0,0.022355764393296784,1.075439852884543,-0.5939871620575086,36.20795310381033,45.44941572696021,0.08101294860282549,0.13536864155074024,-0.11351078735523568,-0.18403174198106775,24.05576313578735,0.06875002384185769,0.015600896719544455,-0.1237500548362731,-0.3335549699959164,0.08605486032337017,-0.22865251241609474,-0.018847597256451465,0.14798283157587933,22.89363700005442,-26.16819494550173,0.1049024575798217,1,0.08458352088928223,0.10062503814697266,-0.22687500715255737,-0.46229150891304016,-0.10416698455810569,4,-0.0991999816894531,-1.994081598103932,1.5283329486846924,-1.4637925136572256,1.5895830392837524,-3.2086596542905195,1.6166670322418213,-0.0991999816894531
896,2002-01-14,1.5829169750213623,1.5829169750213623,1.53125,1.5383330583572388,1946400.0,0.013066864013671964,1.3177405166351601,1.3544334511530975,31.830186001346007,42.56994337503501,0.031584086554210966,0.11511067561499466,-0.12356552122115261,-0.20892603566433898,23.59280902007549,0.051666975021362305,-0.016284307468566572,-0.09968727827072144,-0.3141990508146977,0.1148244942732548,-0.20694316454270956,0.007568608001266686,0.09955663797202874,45.19498508917874,2.470056727379955,0.10725588627198818,1,0.041249990463256836,0.11625003814697266,-0.15437549352645874,-0.38979199528694153,-0.12541699409484863,0,-0.10160605852933369,1.075439852884543,1.5625,-1.994081598103932,1.5283329486846924,-1.4637925136572256,1.5895830392837524,-0.10160605852933369
897,2002-01-15,1.5512499809265137,1.6416670083999634,1.5258330106735232,1.5862499475479126,1226400.0,-0.020005467497384855,-1.699026564281626,-0.7850357088425843,25.30052554369246,40.34079053614021,0.043310760803364934,0.14834520313776167,-0.08220106664452209,-0.18161335363194553,23.339196951790353,0.11583399772644021,-0.0444080298301488,-0.12752091884613037,-0.34878144187121807,0.09373960417895733,-0.23815118035867422,-0.016890657333586523,0.10713570408593731,28.40554855734015,-7.273857293501951,0.11063026151254388,1,0.07291698455810547,0.1479170322418213,-0.09583348035812378,-0.33124998211860657,-0.10249996185302734,1,-0.045393668463150405,1.3177405166351601,1.5829169750213623,1.075439852884543,1.5625,-1.994081598103932,1.5283329486846924,-0.045393668463150405
898,2002-01-16,1.5375000238418581,1.5625,1.5008330345153809,1.5537500381469729,1670400.0,-0.008863791944379695,2.654345407343354,0.4642865657814517,22.37203131229549,37.17161246632288,0.05310907581237445,0.16168871992056078,-0.05804184030036619,-0.17246162422840405,22.95411547129206,0.06166696548461914,-0.06988543087942078,-0.13575002551078774,-0.3655957146803901,0.09409566365881461,-0.2506728700955889,-0.020827180925986566,0.10416698455810525,26.035613648541165,-1.9075749076443849,0.1149228445848012,1,0.0818749666213987,0.15687501430511452,-0.08208352327346824,-0.317500025033951,-0.07916700839996382,2,-0.05203254743075891,-1.699026564281626,1.5512499809265137,1.3177405166351601,1.5829169750213623,1.075439852884543,1.5625,-0.05203254743075891
899,2002-01-17,1.5708329677581787,1.5729169845581057,1.5412499904632568,1.5416669845581057,758400.0,0.021679963186621132,-1.1111349529917736,-1.7948281553754035,28.238516523295587,34.942576134776026,0.01049381361629953,0.12550340085698464,-0.08061879577568365,-0.21041197804036127,22.24038235113178,0.03541696071624756,-0.08712146440121726,-0.09652122855186462,-0.3307014252628715,0.13765896815914225,-0.21361132690736806,0.020568869803638812,0.07083404064178467,49.703868542518585,26.158564089888536,0.11709009835550341,1,0.048542022705078125,0.12354207038879395,-0.11541646718978882,-0.3508329689502716,-0.10583293437957786,3,-0.07161802344703727,2.654345407343354,1.5375000238418581,-1.699026564281626,1.5512499809265137,1.3177405166351601,1.5829169750213623,-0.07161802344703727
900,2002-01-18,1.4850000143051147,1.5625,1.4612499475479126,1.5416669845581057,1752000.0,-0.05464168069731867,1.0593300576934501,-1.9429130800860186,26.512242908855768,32.82398530042857,0.08129536294742801,0.20248772081158695,0.014039343417995287,-0.12947630117532638,20.99403695591549,0.10958302021026611,-0.09046685195221671,-0.17014583349227896,-0.4159284001990877,0.0756367332145298,-0.29303711684568334,-0.047254550138874585,0.1341335582733154,13.16398052658565,-8.642313480764972,0.12289128335340443,1,0.08104145526885986,0.18958348035812378,-0.029583513736724854,-0.26500001549720764,0.03166699409484863,4,-0.023008115142204688,-1.1111349529917736,1.5708329677581787,2.654345407343354,1.5375000238418581,-1.699026564281626,1.5512499809265137,-0.023008115142204688
901,2002-01-22,1.4958330392837524,1.5162500143051147,1.4545830488204956,1.4904170036315918,5659200.0,0.007294966245307899,1.6666804133277315,-0.09557658770145348,31.64739164453887,31.047356433305414,0.06545761855374765,0.18087767543706712,0.011385616656546027,-0.14529312240958925,19.36002510439186,0.06166696548461914,-0.10145921296440874,-0.14658361077308646,-0.3978986418849091,0.10473142033873617,-0.27224112632899766,-0.020926095217175256,0.09488148078918446,22.048918868287608,-0.36350328936647713,0.1256575155559113,1,0.05854201316833496,0.1754170060157776,-0.02854156494140625,-0.27583304047584534,-0.01833307743072532,1,-0.025069658750026202,1.0593300576934501,1.4850000143051147,-1.1111349529917736,1.5708329677581787,2.654345407343354,1.5375000238418581,-0.025069658750026202
902,2002-01-23,1.498332977294922,1.522083044052124,1.4674999713897705,1.5,2145600.0,0.0016712680797361656,1.3818183709776424,-0.30779389430586,39.361702937138446,30.716175585637647,0.0496253969499274,0.16176401183710198,0.01696717291325278,-0.15291271120292738,17.357280516930768,0.054583072662353516,-0.11135281702393085,-0.1282711744308469,-0.3737029456525469,0.11716059679085311,-0.2509870600416968,-0.005555288819997006,0.06515524852752663,36.97158232904228,11.257224758163773,0.12271588561084996,1,0.049792051315307395,0.17291706800460793,-0.026145488023758157,-0.278332978487015,0.001667022705077903,2,-0.027252284363471713,1.6666804133277315,1.4958330392837524,1.0593300576934501,1.4850000143051147,-1.1111349529917736,1.5708329677581787,-0.027252284363471713
903,2002-01-24,1.5208330154418943,1.5637500286102295,1.4874999523162842,1.5,686400.0,0.015016714233703654,-2.3272922106971565,-12.497139588102218,37.19008221037992,30.962292465039205,0.018268749238083526,0.11866865180886643,0.002882664678193203,-0.18065978563749296,14.814229603463316,0.07625007629394531,-0.11438714019886542,-0.08883363604545624,-0.31234409023062426,0.13467681813971177,-0.20058886313804014,0.022921591047127654,-0.0662499666213987,55.98560227752356,28.599043222930668,0.111755227092584,1,0.027292013168335183,0.15041702985763572,-0.04052054882049538,-0.3008330166339872,0.08916699886322044,3,-0.04739704861513905,1.3818183709776424,1.498332977294922,1.6666804133277315,1.4958330392837524,1.0593300576934501,1.4850000143051147,-0.04739704861513905
904,2002-01-25,1.5416669845581057,1.5462499856948853,1.4979170560836792,1.5241669416427612,1116000.0,0.01369905104943947,2.625054204237095,0.8400148775463689,40.08813437643996,31.39342371755361,-0.000530684666665282,0.07510424152854411,-0.008529151684541825,-0.20644004745281452,12.014816467867622,0.048332929611206055,-0.12239590942516654,-0.05112466812133776,-0.236706887778096,0.1344575515354205,-0.14391577794971688,0.04166644170704137,-0.08490059614181544,79.77131537882804,50.678350801394316,0.09279110982837915,1,0.006458044052123801,0.12958306074142434,-0.04375049471855186,-0.3216669857501986,0.04624998569488503,4,-0.054054455307738,-2.3272922106971565,1.5208330154418943,1.3818183709776424,1.498332977294922,1.6666804133277315,1.4958330392837524,-0.054054455307738
905,2002-01-28,1.5416669845581057,1.6020829677581787,1.5354169607162476,1.5379170179367063,1732800.0,0.0,-14.237803299682566,0.21428328144905912,46.33402770696464,33.004961684844574,-0.004242798268300874,0.05477731789624607,-0.0005917826946328919,-0.2117891743684146,9.302807530812807,0.06666600704193115,-0.12479027679873789,-0.03643716573715183,-0.18371121287197512,0.11083688139767145,-0.11007418930456359,0.03719985783025992,-0.08276092333793672,59.03998887918167,26.498673889943568,0.07363702356741166,1,0.006458044052123801,0.12958306074142434,-0.01572951674461387,-0.3216669857501986,0.05416595935821511,0,-0.04972990402429889,2.625054204237095,1.5416669845581057,-2.3272922106971565,1.5208330154418943,1.3818183709776424,1.498332977294922,-0.04972990402429889
906,2002-01-29,1.40625,1.5670830011367798,1.3583329916000366,1.559999942779541,7029600.0,-0.08783802592550216,1.4863614613845697,-41.000349683690345,28.94081399782668,33.40943817974837,0.11563926489333753,0.16868479336144837,0.1417690797462683,-0.08241003692216808,7.788368549658189,0.20875000953674316,-0.11980695105826222,-0.15270829796791086,-0.2830365015885994,-0.022380094347222323,-0.21787239977825523,-0.08754419615756648,0.1958329677581787,19.658261779223885,-11.825135801711319,0.06516410181034427,1,0.07395797967910767,0.21687501668930054,0.16145849227905273,-0.16979148983955383,0.16999995708465576,1,0.07851876152886295,-14.237803299682566,1.5416669845581057,2.625054204237095,1.5416669845581057,-2.3272922106971565,1.5208330154418943,0.07851876152886295
907,2002-01-30,1.4333330392837524,1.445417046546936,1.3520829677581787,1.3858330249786377,4502400.0,0.01925905015733509,1.6046224602666357,-0.30894329745035465,34.36198790974737,34.74165557946524,0.07830533351554103,0.12649412953147876,0.11824609796301067,-0.11534159732848859,7.142180515244038,0.09333407878875732,-0.11774272547579034,-0.11191691160202022,-0.2338655993263674,0.010031776122326974,-0.1728912554641937,-0.050942567739846734,0.16874992847442627,32.50002861022949,-0.08122984007219713,0.060974343862173576,1,0.04374992847442627,0.18666696548461914,0.15666693449020386,-0.1745830476284027,0.14499998092651345,2,0.03081413834662272,1.4863614613845697,1.40625,-14.237803299682566,1.5416669845581057,2.625054204237095,1.5416669845581057,0.03081413834662272
908,2002-01-31,1.529582977294922,1.5416669845581057,1.4624999761581419,1.4624999761581419,3482400.0,0.06715113331878997,-1.3602703235815186,1.4122732828220814,50.11691605636771,37.172588860917706,-0.021440429671991668,0.026171344331818558,0.028118163076513047,-0.21745201769329192,6.9653657145287315,0.10833394527435325,-0.11247155106669204,-0.012229472398757713,-0.131729181385553,0.10727023658803758,-0.07197932689215536,0.047520382094639935,0.062499990463256605,71.00000381469735,33.299606763721144,0.05974985449339766,1,-0.052500009536743386,0.09041702747344948,0.07770848274230935,-0.22374999523162864,0.05708396434783913,3,-0.01934055081290187,1.6046224602666357,1.4333330392837524,1.4863614613845697,1.40625,-14.237803299682566,1.5416669845581057,-0.01934055081290187
909,2002-02-01,1.5408329963684082,1.5416669845581057,1.5041669607162476,1.5333329439163208,1843200.0,0.0073549583386327555,7.1806077470187795,0.11180257777667132,47.882703675435195,39.547084501648754,-0.041787912191131316,0.007737497005971816,0.022024729942201393,-0.23413745985255918,7.1292381230635,0.03750002384185813,-0.0997572541210554,0.003833049535751254,-0.10694612845663531,0.11461222752813782,-0.05155653946044203,0.05922263853194454,0.041649971389770446,75.5000114440918,34.44256561098953,0.055389588996193284,2,-0.06375002861022949,0.07916700839996338,0.10979199409484863,-0.15395799279212952,0.0529170036315918,4,0.04488936704998303,-1.3602703235815186,1.529582977294922,1.6046224602666357,1.4333330392837524,1.4863614613845697,1.40625,0.04488936704998303
910,2002-02-04,1.440000057220459,1.5416669845581057,1.4375,1.5020829439163208,1903200.0,-0.06544053728444454,-2.1056149186203825,-8.277660335373122,37.9310011576987,40.24526333644429,0.05810037501012477,0.09821518788861017,0.12817125093080106,-0.13927502586171636,7.118292152733694,0.10416698455810569,-0.08612880625683861,-0.08722904324531555,-0.19591090762096997,0.02145282113033886,-0.14156997543314276,-0.032888111057488345,0.13326691053771977,40.89166316893728,0.3428166244021682,0.05434093218782718,2,0.03708291053771973,0.17770791053771973,0.22052094340324402,-0.009375035762786865,0.1099998950958252,0,0.10272007441308473,7.1806077470187795,1.5408329963684082,-1.3602703235815186,1.529582977294922,1.6046224602666357,1.4333330392837524,0.10272007441308473
911,2002-02-05,1.4708329439163208,1.5187499523162842,1.4479169845581057,1.4833329916000366,1855200.0,0.021411726021300703,-1.4286158046611352,0.20134449844370753,43.19938916312969,40.67167291710998,0.026092156969930835,0.06265299241549371,0.10268995445085727,-0.17549402691142246,6.722899733639798,0.0787498950958252,-0.0790697256133619,-0.05135445594787602,-0.16070972428233454,0.0580008123865825,-0.10603209011510528,0.00332317821935324,0.09358666384185788,62.63712424843392,19.70324066588887,0.054677634167229275,2,0.00625002384185791,0.12187504768371582,0.19531306624412537,-0.04020792245864868,0.1870840787887571,1,0.08498585819485949,-2.1056149186203825,1.440000057220459,7.1806077470187795,1.5408329963684082,-1.3602703235815186,1.529582977294922,0.08498585819485949
912,2002-02-06,1.4095829725265503,1.4833329916000366,1.4041670560836792,1.4833329916000366,1956000.0,-0.04164305106376187,1.1468722723305207,5.899979019245074,39.98690234727553,40.982430710098384,0.08205832924089429,0.11340775779074619,0.16906620989734655,-0.11770582071488844,6.463874888241719,0.07916593551635742,-0.06452228499272228,-0.10225022435188302,-0.21314362562374622,0.008643176919980178,-0.15769692498781462,-0.04680352371595142,0.1463431696316284,3.9388503710228444,-39.43340746980291,0.055446700635931614,2,0.06749999523162842,0.15833353996276855,0.2642712891101837,0.053334057331085205,0.26291704177856445,2,0.11823850586061635,-1.4286158046611352,1.4708329439163208,-2.1056149186203825,1.440000057220459,7.1806077470187795,1.5408329963684082,0.11823850586061635
913,2002-02-07,1.3754169940948486,1.4375,1.3479169607162476,1.408750057220459,2628000.0,-0.02423835921518136,-1.0282999006736915,0.4519736204053923,34.72314172817417,40.38632041584663,0.10440736312608334,0.1377698173804227,0.20750298860093763,-0.08727534238022994,6.365919242187375,0.08958303928375244,-0.057118586004421656,-0.1257079005241395,-0.24595622539182305,-0.0054595756564559395,-0.18583206295798127,-0.06558373809029772,0.17235542108733015,14.193563868176367,-27.205530659716054,0.060124162433841756,2,0.0995829701423645,0.16749995946884155,0.30322903394699097,0.1012500524520874,0.2875000238418577,3,0.14753055036153206,1.1468722723305207,1.4095829725265503,-1.4286158046611352,1.4708329439163208,-2.1056149186203825,1.440000057220459,0.14753055036153206
914,2002-02-08,1.4445830583572388,1.4616669416427612,1.375,1.3754169940948486,1260000.0,0.05028734162755333,-1.4761964771978344,-2.074998748292313,46.75581985490838,40.4331862100626,0.02237463426224462,0.0653586908999364,0.14147121646616312,-0.15687866887425317,6.937791137475788,0.08666694164276123,-0.05521074921283464,-0.052354341745376676,-0.17443229966301121,0.06972361617225786,-0.11339332070419395,0.008684637213440594,0.09119802955698408,49.892173288139375,4.718223538899437,0.06103897895881727,2,0.012916922569274902,0.09833389520645142,0.22781294584274292,0.032083988189697266,0.23958396911621094,4,0.0983563267363099,-1.0282999006736915,1.3754169940948486,1.1468722723305207,1.4095829725265503,-1.4286158046611352,1.4708329439163208,0.0983563267363099
915,2002-02-11,1.4075000286102295,1.4500000476837158,1.3941669464111328,1.446666955947876,914400.0,-0.025670403326742308,1.4363653387987807,-0.5662737609163626,43.19641089329364,42.017141420670036,0.042940286642279224,0.0951104811967527,0.182477434072553,-0.11914898826127907,7.664587796357517,0.05583310127258301,-0.05516717081619116,-0.0816873729228973,-0.20590172199822465,0.04252697615243006,-0.14379454746056108,-0.019580198385233505,0.11700921167211487,34.87796317088506,-12.674995496048034,0.06210717453766369,2,0.03729194402694702,0.1354169249534607,0.2570834755897522,0.07291698455810547,0.3141670227050781,0,0.1323267975871194,-1.4761964771978344,1.4445830583572388,-1.0282999006736915,1.3754169940948486,1.1468722723305207,1.4095829725265503,0.1323267975871194
916,2002-02-12,1.422083020210266,1.4412499666213991,1.3966670036315918,1.399999976158142,2116800.0,0.010360917444837137,-2.1015325670498237,-0.5638186488756807,44.2343890307987,43.11407487856463,0.03446361392273678,0.07152766993580273,0.17220230775416212,-0.13231536055805537,8.38603227575071,0.04458296298980735,-0.05833374666432234,-0.05906268358230604,-0.17845862678008362,0.060333259615471535,-0.11876065518119483,0.0006352880165827468,0.09183068329811261,54.76903953688168,5.634810006600219,0.05969797159888876,2,0.022708952426910622,0.1208339333534243,0.23729199171066306,0.07229202985763572,0.2937499284744265,1,0.08995039690939066,1.4363653387987807,1.4075000286102295,-1.4761964771978344,1.4445830583572388,-1.0282999006736915,1.3754169940948486,0.08995039690939066
917,2002-02-13,1.4808330535888672,1.4820829629898071,1.4291670322418213,1.4291670322418213,1723200.0,0.04131266075444362,-1.0483841940351541,2.339624067456271,47.13261036165221,42.78248535692957,-0.01881898185336195,0.007622497097976133,0.1205330660740751,-0.18451593681452239,8.28079868584974,0.05999994277954124,-0.06480537294545918,0.003208196163177579,-0.11154615872935514,0.1179625510557103,-0.05416898128308878,0.06058537360944394,0.023120845351983554,99.06838589526473,48.70227992412755,0.057377177446266345,2,-0.036041080951690674,0.028541922569274902,0.17854195833206177,0.013541996479034424,0.25124990940093994,2,0.11958401974283306,-2.1015325670498237,1.422083020210266,1.4363653387987807,1.4075000286102295,-1.4761964771978344,1.4445830583572388,0.11958401974283306
918,2002-02-14,1.4574999809265137,1.5041669607162476,1.4541670083999634,1.4620829820632937,1370400.0,-0.0157567205876481,-7.889713129086612,-0.08870435573112016,43.98804495912805,42.34974549956211,-0.007583679299718149,0.025987246387009666,0.14989495029100341,-0.15427680039018865,8.3955604638417,0.04999995231628418,-0.05047613693923725,-0.016124874353408813,-0.1276224731944191,0.09537272448760148,-0.07187367377391407,0.039623925067096444,-0.10958302021026611,63.87080757264905,16.512746299486004,0.05574879942050516,2,-0.012708008289337158,0.04354202747344971,0.20187503099441528,0.03687506914138794,0.2466670274734497,3,0.14751288932568518,-1.0483841940351541,1.4808330535888672,-2.1015325670498237,1.422083020210266,1.4363653387987807,1.4075000286102295,0.14751288932568518
919,2002-02-15,1.4583330154418943,1.46875,1.4083329439163208,1.4579169750213623,2649600.0,0.0005715502753222967,4.686308608870289,-0.09077903498499072,44.05462300654463,43.030147927211665,-0.02385905759559903,0.017174397041175515,0.15264567322684353,-0.14836832236764086,8.571867795967794,0.0604170560836792,-0.040771879844637704,-0.009666842222213923,-0.1114429177587768,0.09210923331434895,-0.06055487999049536,0.04122119554606751,-0.1072910547256467,58.332782441990936,11.938010380019406,0.05088803776828143,2,-0.02499955892562844,0.03645896911621116,0.20479199290275596,0.0360420346260073,0.2558339834213259,4,0.14028620371926537,-7.889713129086612,1.4574999809265137,-1.0483841940351541,1.4808330535888672,-2.1015325670498237,1.422083020210266,0.14028620371926537
920,2002-02-19,1.4508329629898071,1.4683330059051514,1.4208329916000366,1.4483330249786377,1826400.0,-0.005142894231064621,1.5333324856233688,6.008882521493178,53.89090132779352,44.21809372328542,-0.016383677161495358,0.023171510806998752,0.1572148979202328,-0.1337692847940759,9.048676232466146,0.047500014305114746,-0.04833995912652522,-0.015458542108535811,-0.11718012595631144,0.08626304173923982,-0.06631933403242374,0.035402249815352116,-0.09672850227355956,50.38695905297885,0.5849915935280237,0.05086079192388786,2,-0.02479100227355957,0.04395902156829834,0.20166704058647156,0.04354208707809448,0.2887500524520872,1,0.16082765586108483,4.686308608870289,1.4583330154418943,-7.889713129086612,1.4574999809265137,-1.0483841940351541,1.4808330535888672,0.16082765586108483
921,2002-02-20,1.4583330154418943,1.4733330011367798,1.4187500476837158,1.440000057220459,1759200.0,0.005169480321588038,1.2586238364665085,7.333365123265373,52.25904733836039,45.58166538896151,-0.028880392980485947,0.013405300240113549,0.14612568552399474,-0.13376858634362088,9.449401016633944,0.054582953453063965,-0.056045618828627575,-0.006083488464355691,-0.10689065787684537,0.09472368094813399,-0.05648707317060042,0.04432009624188904,-0.10122730472564667,52.173615585746504,0.1755068235120376,0.050403584706244814,2,-0.03229105472564675,0.03645896911621116,0.19677126407623313,0.0360420346260073,0.29583394527435325,2,0.1805719496747591,1.5333324856233688,1.4508329629898071,4.686308608870289,1.4583330154418943,-7.889713129086612,1.4574999809265137,0.1805719496747591
922,2002-02-21,1.4574999809265137,1.4750000238418581,1.4187500476837158,1.4395829439163208,1461600.0,-0.0005712237922065322,1.1259650237327599,0.9773129242853917,42.12918489639056,46.4045590743189,-0.022948849475723065,0.011618042260222117,0.143715737211775,-0.12494435814605542,9.939695090616068,0.05624997615814231,-0.049037174555767615,-0.004874873161315962,-0.10443606843118736,0.09468632210855543,-0.05465547079625166,0.044905724473619735,-0.09745304521026599,51.30436837771204,1.6392385145439405,0.04978059763493566,2,-0.017916500568389893,0.0372920036315918,0.20416700839996338,0.03687506914138794,0.28791701793670654,3,0.17724389100434834,1.2586238364665085,1.4583330154418943,1.5333324856233688,1.4508329629898071,4.686308608870289,1.4583330154418943,0.17724389100434834
923,2002-02-22,1.4487500190734863,1.4691669940948486,1.4416669607162476,1.4458329677581787,2515200.0,-0.006003404437415538,-3.889301004620406,0.16280880112309462,39.89017041150363,45.64170913616282,-0.00302027258072024,0.015484748884837085,0.14998101986525336,-0.10914428423127931,10.61984939277647,0.027500033378601074,-0.04835726407169538,-0.010020685195922807,-0.10581930258945471,0.0857779321976091,-0.05791999389268887,0.037878623500843256,-0.08582068285723854,60.6252369269941,13.640299937035124,0.047899308696765994,2,0.0004169344902038574,0.026249945163726807,0.21291697025299072,0.04562503099441528,0.2870830297470093,4,0.1955706230792802,1.1259650237327599,1.4574999809265137,1.2586238364665085,1.4583330154418943,1.5333324856233688,1.4508329629898071,0.1955706230792802
924,2002-02-25,1.4583330154418943,1.4750000238418581,1.4375,1.4375,1272000.0,0.006614665223291238,-2.600057221332134,7.141806293420439,52.517135204604365,46.67734517075289,-0.011675530438733928,-0.0006972760420340673,0.13692573749169368,-0.11047208728883606,11.303135836307312,0.03750002384185813,-0.03972380483403959,0.0037290096282955876,-0.08377882757177035,0.09123684682836153,-0.040024908971737494,0.04748292822832867,-0.0925789267356465,70.36975028557193,21.679891846132193,0.043753918600033005,2,-0.007916033267974631,0.016666948795318826,0.19854199886322044,0.0360420346260073,0.28041696548461936,0,0.16857191763129498,-3.889301004620406,1.4487500190734863,1.1259650237327599,1.4574999809265137,1.2586238364665085,1.4583330154418943,0.16857191763129498
925,2002-02-26,1.4650000333786009,1.4887499809265137,1.4512499570846558,1.470417022705078,794400.0,0.004571670438858089,-1.2784495652394658,-0.2600194552529211,49.14221220544549,47.22265885682476,-0.010424688461400988,-0.01412677390793915,0.1277594505758719,-0.10857506242245818,11.258981371367472,0.03750002384185791,-0.023316755447387205,0.014229375123977483,-0.06337681903387593,0.0918355692818309,-0.024573721954949335,0.0530324722029043,-0.09647768723215311,66.07147114621512,18.35495279787657,0.03880309707892673,2,-0.008750081062316672,0.009999930858612283,0.1918749809265139,0.02937501668930076,0.2941669225692751,1,0.1700798360461382,-2.600057221332134,1.4583330154418943,-3.889301004620406,1.4487500190734863,1.1259650237327599,1.4574999809265137,0.1700798360461382
926,2002-02-27,1.5166670083999634,1.5316669940948486,1.4708329439163208,1.4708329439163208,756000.0,0.03526755893800737,-1.6545343889472643,-8.46116942848969,66.20451013018655,49.341758831106354,-0.05281839431391644,-0.06018306069782087,0.07317491511634677,-0.15125069201378727,10.746554136035924,0.06666696071624778,-0.019679561514149846,0.06037549972534184,-0.01956996942545297,0.14032096887613665,0.020402765149944546,0.10034823430073914,-0.1454317699621197,86.71591273796051,32.07954080079116,0.03997273457539736,2,-0.04666703939437866,-0.041667044162750244,0.10364547371864319,-0.022291958332061768,0.17583298683166504,2,0.14697755394382872,-1.2784495652394658,1.4650000333786009,-2.600057221332134,1.4583330154418943,-3.889301004620406,1.4487500190734863,0.14697755394382872
927,2002-02-28,1.4774999618530271,1.5433330535888672,1.460832953453064,1.5208330154418943,1219200.0,-0.025824420475959453,-1.1521651921073626,-0.9454333600357883,65.2173959401038,51.70057560677032,-0.0158395677140859,-0.018485230102412986,0.10980907528771477,-0.10489866530077463,10.210073551166044,0.08250010013580322,-0.010702093723998996,0.019000107049941706,-0.06071483508270781,0.09871504918259122,-0.02085736401638294,0.05885757811626635,-0.09984745318890331,37.79533944887971,-21.049763959054303,0.03985747106632476,2,-0.0016669631004331276,-0.002499997615813987,0.1353125870227816,0.04062503576278709,0.216250061988831,3,0.18725347276235094,-1.6545343889472643,1.5166670083999634,-1.2784495652394658,1.4650000333786009,-2.600057221332134,1.4583330154418943,0.18725347276235094
928,2002-03-01,1.5,1.5149999856948853,1.4750000238418581,1.4858330488204956,1401600.0,0.015228452607710441,-1.2325767077305043,-0.32693175315814954,59.59602923782258,53.42739852135676,-0.035399637696472475,-0.04565599292256617,0.08434062273701093,-0.11993676585901891,10.746559357612028,0.03999996185302712,-0.002297886617153022,0.04297929406166068,-0.032147876882922866,0.11810646500624422,0.005415708589368906,0.08054287953395245,-0.11240665864039157,59.055274208373135,-0.8842147809701189,0.03756358547229181,3,-0.018958449363708496,-0.025000035762786865,0.10968753695487976,0.01812499761581421,0.11625003814697288,4,0.16361133257548022,-1.1521651921073626,1.4774999618530271,-1.6545343889472643,1.5166670083999634,-1.2784495652394658,1.4650000333786009,0.16361133257548022
929,2002-03-04,1.6100000143051147,1.6145830154418943,1.4783329963684082,1.4783329963684082,2174400.0,0.07333334287007642,-1.0696150214168691,9.293955789668548,77.99541642591315,56.10567797670339,-0.13591625438159705,-0.15832595364517887,-0.02872716938478259,-0.2198699862917488,11.785840027546815,0.1362500190734861,0.0026869878442847828,0.1495209574699401,0.054432742405269074,0.24460917253461112,0.10197684993760459,0.1970650650022756,-0.21306229021175072,97.19407621281681,32.67647834552919,0.047544107532335476,3,-0.09333348274230957,-0.1287500262260437,-0.00031247735023498535,-0.09187501668930054,0.0029169321060180664,0,0.07815716360082847,-1.2325767077305043,1.5,-1.1521651921073626,1.4774999618530271,-1.6545343889472643,1.5166670083999634,0.07815716360082847
930,2002-03-05,1.5879169702529907,1.6100000143051147,1.5708329677581787,1.5770829916000366,1984800.0,-0.013716176308020245,-2.3570757126800856,0.08228316265324766,72.46059793489525,58.35029470965169,-0.10319495662000677,-0.13132632824202495,-0.011334719620455624,-0.18794594928013764,12.21100277417899,0.039167046546936035,0.012227362802742725,0.12004206776618953,0.009850404357292675,0.2302337311750864,0.06494623606174121,0.17513789947063785,-0.1735676228517442,82.6562377640922,16.207163534314247,0.0550958317044484,3,-0.07125043869018555,-0.10666698217391968,0.021770566701889038,-0.06979197263717651,-0.0166670083999636,1,0.09498797071832543,-1.0696150214168691,1.6100000143051147,-1.2325767077305043,1.5,-1.1521651921073626,1.4774999618530271,0.09498797071832543
931,2002-03-06,1.5958329439163208,1.6033329963684082,1.5620830059051514,1.59375,1382400.0,0.004985130716292252,3.8293476061212957,0.19226029356748311,68.06286781020574,61.231815033408935,-0.10007989128025319,-0.1363902581940235,-0.024631069289922092,-0.1863407050496837,12.603394035940884,0.041249990463256836,0.02265476657338028,0.12170804142951974,-0.00248088350280673,0.24589696636184621,0.059613578963356506,0.18380250389568298,-0.1654649030718225,87.80483644492081,24.429255347152548,0.0620944624661632,3,-0.06979143619537354,-0.11458295583724976,0.01385459303855896,-0.07770794630050659,0.007500052452087402,2,0.10235031972126007,-2.3570757126800856,1.5879169702529907,-1.0696150214168691,1.6100000143051147,-1.2325767077305043,1.5,0.10235031972126007
932,2002-03-07,1.5762499570846558,1.609583020210266,1.5449999570846558,1.6037499904632568,1106400.0,-0.012271326335453803,2.2979068571202728,-13.202483832198249,68.87423467367364,64.4522666180945,-0.06915294863808596,-0.10928382742393827,-0.012835523007815652,-0.15986167638683524,12.48543250970077,0.06458306312561013,0.025995145583318058,0.0937917053699493,-0.034462725128518334,0.22204613586841693,0.02966449012071548,0.1579189206191831,-0.13114471827236573,72.53744319574491,8.843450133628664,0.06412721524923382,3,-0.050208449363708496,-0.09499996900558472,-0.02458345890045166,-0.0074999332427978516,0.011250019073486106,3,0.07375101748581958,3.8293476061212957,1.5958329439163208,-2.3570757126800856,1.5879169702529907,-1.0696150214168691,1.6100000143051147,0.07375101748581958
933,2002-03-08,1.578333020210266,1.5829169750213623,1.539167046546936,1.5800000429153442,1173600.0,0.0013215309642025108,10.665268109723149,0.060618933880114016,68.99742695779753,66.28341014622707,-0.05690588055277779,-0.10054022872590251,-0.024293090370916426,-0.15436116335507788,11.821975069244406,0.04374992847442627,0.030677982074855947,0.08572896718978851,-0.03892557835641752,0.21038351273599454,0.023401694416685492,0.14805623996289152,-0.11966955926760758,73.39450263704032,8.649648413244591,0.06232727277310298,3,-0.045416533946990745,-0.09708303213119485,-0.029791533946990745,-0.009582996368407981,0.2687499523162844,4,0.07312588798035558,2.2979068571202728,1.5762499570846558,3.8293476061212957,1.5958329439163208,-2.3570757126800856,1.5879169702529907,0.07312588798035558
934,2002-03-11,1.5866669416427612,1.5974999666213991,1.5170830488204956,1.5729169845581057,835200.0,0.00528020470064372,3.541275232167877,-8.248212242561697,71.44750691540543,68.7617762251115,-0.0504238279462248,-0.10296275580440462,-0.04272930264423813,-0.15497939911395453,11.290335346646604,0.08041691780090354,0.04247590401562151,0.08695869445800786,-0.04228323232914888,0.2162006212451646,0.02233773106442949,0.15157965785158622,-0.11552991634016396,74.88825367826296,7.983233315353672,0.06462096339357841,3,-0.04895895719528198,-0.10541695356369019,-0.038125455379486084,-0.01791691780090332,0.34875011444091797,0,0.018644805489917537,10.665268109723149,1.578333020210266,2.2979068571202728,1.5762499570846558,3.8293476061212957,1.5958329439163208,0.018644805489917537
935,2002-03-12,1.59375,1.6020829677581787,1.564167022705078,1.5787500143051147,681600.0,0.0044641116363748345,1.3947476405416637,1.0909114553982646,71.40985868241808,69.34014828647058,-0.04170926085274451,-0.10053129169185904,-0.05863022669595175,-0.1561233515240099,10.755203030564788,0.03791594505310081,0.0574934395078881,0.08472925424575806,-0.04337313276196442,0.21283164125348053,0.02067806074189682,0.1487804477496193,-0.11113729548625906,82.88321610008964,13.531705431390009,0.06405119350386118,3,-0.05604201555252075,-0.11250001192092896,-0.045208513736724854,0.006667017936706543,0.38958299160003684,1,0.012026319316789325,3.541275232167877,1.5866669416427612,10.665268109723149,1.578333020210266,2.2979068571202728,1.5762499570846558,0.012026319316789325
936,2002-03-13,1.5499999523162842,1.59375,1.5229170322418213,1.59375,571200.0,-0.02745101031135111,2.238074996866502,-2.9166726271368284,62.87704487099488,69.08010927879181,0.008120235937293385,-0.0492307532435281,-0.02289722598227728,-0.10780588483232112,9.968756966466305,0.07083296775817871,0.06498992033975481,0.03458335995674133,-0.08789245296615178,0.15705917287963445,-0.026654546504705223,0.09582126641818789,-0.05682962292829097,35.58585262376514,-34.55937381325011,0.0612379064614465,3,-0.005208432674407959,-0.06874996423721313,-0.0026044845581054688,0.05187505483627319,0.37708306312561013,2,0.01370968399385264,1.3947476405416637,1.59375,3.541275232167877,1.5866669416427612,10.665268109723149,1.578333020210266,0.01370968399385264
937,2002-03-14,1.657917022705078,1.6775000095367432,1.5670830011367798,1.5758329629898071,3050400.0,0.06962391852175531,-1.217565608573915,-1.8762050343049852,72.81822253456502,70.54924186731874,-0.07991749618010968,-0.15093966764835964,-0.135109855278144,-0.20963005772740928,10.09570008600979,0.12750005722045898,0.07718523810997002,0.13364623188972446,-0.0030778140119607222,0.27037027779140965,0.06528420893888187,0.20200825484056706,-0.1550336784327726,87.79244617013752,15.763761507058149,0.06836202295084264,3,-0.08000051975250222,-0.14520853757858254,-0.12302154302597024,-0.05604201555252053,0.2254159450531008,3,-0.032923255862111644,2.238074996866502,1.5499999523162842,1.3947476405416637,1.59375,3.541275232167877,1.5866669416427612,-0.032923255862111644
938,2002-03-15,1.6725000143051147,1.7220829725265503,1.6583329439163208,1.6691670417785645,3417600.0,0.008795971933651447,-4.099763976636071,0.04060438211891014,73.11155084195649,70.006590135768,-0.07538571974730002,-0.1566194890088155,-0.15038819878699838,-0.2177073715483826,10.709573146444495,0.06416594982147239,0.07988820929170837,0.1374792218208314,-0.010486825765644525,0.2854452694073073,0.06349619802759343,0.21146224561406934,-0.15215500350636568,75.81318210999358,3.4269881603213577,0.07398302379323798,3,-0.0529170036315918,-0.13750004768371582,-0.15000027418136597,-0.07062500715255737,0.2441669702529905,4,-0.05082214494466741,-1.217565608573915,1.657917022705078,2.238074996866502,1.5499999523162842,1.3947476405416637,1.59375,-0.05082214494466741
939,2002-03-18,1.6629170179367063,1.6833330392837524,1.6458330154418943,1.6791670322418213,876000.0,-0.005729743669024678,2.0510113525597995,-4.875532029042593,71.22437667180915,69.86923221764732,-0.0642652376554651,-0.13799899343438038,-0.14287546736604062,-0.2020142135791021,10.776541744208975,0.03750002384185813,0.08653580372159064,0.11766702532768236,-0.03614760474484813,0.27148165540021285,0.040759710291417006,0.19457434036394772,-0.11836345173062113,70.29313621332045,-2.7723692825667285,0.07690731503626526,3,-0.04333400726318337,-0.11437553167343117,-0.15395855903625466,-0.06104201078414895,0.2204159498214724,0,0.11074873406392283,-4.099763976636071,1.6725000143051147,-1.217565608573915,1.657917022705078,2.238074996866502,1.5499999523162842,0.11074873406392283
940,2002-03-19,1.6841670274734497,1.6875,1.6566669940948486,1.6741670370101929,1176000.0,0.012778755228032734,2.700123029383995,-0.615383486776942,69.21611060752846,69.99737030623875,-0.07870281616964059,-0.14848479758517685,-0.16593778865932673,-0.2173077642414376,10.86544366973544,0.030833005905151367,0.09610997986670378,0.12725033164024357,-0.03172076459170814,0.2862214278721953,0.04776478352426783,0.20673587975621932,-0.11830993250890876,80.96263598138532,9.226265318547505,0.07948554811597583,3,-0.06458401679992676,-0.12604206800460815,-0.18395856022834778,-0.08229202032089233,0.2558330297470093,1,0.14918355751635226,2.0510113525597995,1.6629170179367063,-4.099763976636071,1.6725000143051147,-1.217565608573915,1.657917022705078,0.14918355751635226
941,2002-03-20,1.7216670513153076,1.7216670513153076,1.6666669845581057,1.6862499713897705,1881600.0,0.02226621423536268,2.105849882194535,3.5417113701928806,78.11914305216686,71.02458234829354,-0.10781393944439244,-0.17417500629259752,-0.20279656825440462,-0.24853287846726735,11.178683505980382,0.055000066757201926,0.08987600610095559,0.15158365368843074,-0.016374857288886657,0.31954216466574814,0.06760439819977204,0.23556290917708944,-0.1370628510433256,99.73166368515206,22.72287646133003,0.08397925548865871,3,-0.10208404064178467,-0.16229206323623657,-0.22781258821487427,-0.11979204416275024,0.1833329200744629,2,0.15198405527063064,2.700123029383995,1.6841670274734497,2.0510113525597995,1.6629170179367063,-4.099763976636071,1.6725000143051147,0.15198405527063064
942,2002-03-21,1.7158329486846924,1.7237499952316284,1.7000000476837158,1.7083330154418943,1927200.0,-0.0033886358144323836,1.0356493307448655,0.21176035005049432,75.84830042961099,71.78579051182837,-0.0895107871748635,-0.15599275278598923,-0.197826502001053,-0.236068086244424,11.542839159334838,0.023749947547912598,0.0875897275386146,0.13283290266990666,-0.03837266874844403,0.30403847408825735,0.04723011696073143,0.2184356883790819,-0.11473129574216223,89.83912547906645,10.12314417651784,0.08560278570917533,3,-0.09541642665863037,-0.14979147911071777,-0.22197848558425903,-0.11395794153213501,0.17666709423065163,3,0.12311808496225707,2.105849882194535,1.7216670513153076,2.700123029383995,1.6841670274734497,2.0510113525597995,1.6629170179367063,0.12311808496225707
943,2002-03-22,1.7320829629898071,1.7320829629898071,1.7041670083999634,1.7045830488204956,1639200.0,0.009470627264484888,1.0302575795670306,3.6666878596177823,68.85454999362986,71.49768418718665,-0.09125417091034205,-0.1580301055969473,-0.2138964090277895,-0.24790071438147132,11.963011527951217,0.02791595458984375,0.08865365171052586,0.13491626977920523,-0.03640532381284989,0.30623786337126035,0.04925547298317756,0.2205770665752329,-0.1138105421268032,100.0,21.56563986110926,0.08566079679602756,3,-0.10458296537399292,-0.16187500953674316,-0.2549994885921478,-0.13020795583724976,0.22625005245208718,4,0.0873226098288582,1.0356493307448655,1.7158329486846924,2.105849882194535,1.7216670513153076,2.700123029383995,1.6841670274734497,0.0873226098288582
944,2002-03-25,1.7041670083999634,1.7250000238418581,1.7012499570846558,1.7191669940948486,1039200.0,-0.016116984686262992,-1.279923785110653,-0.5454557276991235,67.6359695826292,71.07836317609899,-0.05019675981177407,-0.11673778088322173,-0.1841464439809335,-0.21557840599730516,12.480158843887324,0.030833005905151367,0.09084707560761052,0.09470861554145804,-0.06981316660945125,0.25923039769236733,0.012447724466003285,0.1769695066169128,-0.06768490079667089,62.98402712464534,-14.300117174417153,0.08226089107545466,3,-0.07666701078414917,-0.13395905494689941,-0.23125001788139343,-0.102292001247406,0.25416600704193093,0,0.12469433753306691,1.0302575795670306,1.7320829629898071,1.0356493307448655,1.7158329486846924,2.105849882194535,1.7216670513153076,0.12469433753306691
945,2002-03-26,1.7141669988632202,1.7220829725265503,1.6708329916000366,1.7020829916000366,1363200.0,0.005867963887322247,2.671734080349822,-0.8056012524934634,67.83932819067374,71.62972798939664,-0.046175092578128796,-0.11290225086990024,-0.19325988460613264,-0.21912649874071244,13.030097909176508,0.05124998092651367,0.09374043826167844,0.09225025773048401,-0.06372659313184492,0.24822710859281294,0.014261832299319543,0.17023868316164847,-0.062388754398085444,72.6122507740332,-3.2030794651676473,0.07798842543116444,3,-0.06458401679992676,-0.13875049352645874,-0.25010427832603455,-0.10249996185302734,0.17750000953674339,1,0.09868698266104992,-1.279923785110653,1.7041670083999634,1.0302575795670306,1.7320829629898071,1.0356493307448655,1.7158329486846924,0.09868698266104992
946,2002-03-27,1.7395830154418943,1.765416979789734,1.6937500238418581,1.7154170274734497,897600.0,0.014827036452999653,-1.123465511425563,1.9998322942151185,74.1975431176529,71.78298583196195,-0.04679126307182857,-0.1272877937890744,-0.218133937106195,-0.2380236786845782,14.36752499914655,0.07166695594787598,0.09640553892986214,0.10652047395706155,-0.049647427646252185,0.2626883755603753,0.02843652315540468,0.1846044247587184,-0.07495601601281199,72.68674662351174,-3.3968477545138285,0.07808395080165692,3,-0.0339580178260801,-0.14749950170516946,-0.2791660428047178,-0.1216660141944883,0.21875,2,0.11520981752495096,2.671734080349822,1.7141669988632202,-1.279923785110653,1.7041670083999634,1.0302575795670306,1.7320829629898071,0.11520981752495096
947,2002-03-28,1.7541669607162476,1.7687499523162842,1.748332977294922,1.7504169940948486,1140000.0,0.008383586839429302,-4.15710392797482,0.15517539056526664,75.11912409137013,72.00604952634124,-0.051725883323380906,-0.1265711626766135,-0.23097439940132736,-0.24619062529267,15.61599186229959,0.02916693687438987,0.09974424082227396,0.1072710692882537,-0.039615422402506484,0.2541575609790139,0.03382782344287372,0.18071431513363367,-0.08333396911621094,85.10677670817776,8.324343284755315,0.07344324584538006,3,-0.0468754768371582,-0.16041696071624756,-0.29374998807907104,-0.13624995946884155,0.24583303928375244,3,0.08598554986575291,-1.123465511425563,1.7395830154418943,2.671734080349822,1.7141669988632202,-1.279923785110653,1.7041670083999634,0.08598554986575291
948,2002-04-01,1.7454169988632202,1.773332953453064,1.7291669845581057,1.7604169845581057,1125600.0,-0.004988100932795225,1.1633058217988173,-4.000031789426896,72.65164463120306,72.16463485516279,-0.035252043009392775,-0.10381512114719937,-0.2201034130165016,-0.2306767396534819,16.787480872331102,0.044165968894958274,0.10999260812123657,0.08625025749206539,-0.04955209685624262,0.2220526118403734,0.01834908031791138,0.1541514346662194,-0.05500061511993404,72.76491221540952,-4.08126487961475,0.06790117717415398,4,-0.030417025089263916,-0.14000052213668823,-0.2782292664051056,-0.1274999976158142,0.21541595458984375,0,0.0842681400192149,-4.15710392797482,1.7541669607162476,-1.123465511425563,1.7395830154418943,2.671734080349822,1.7141669988632202,0.0842681400192149
949,2002-04-02,1.7358330488204956,1.7545830011367798,1.7229169607162476,1.7324999570846558,1099200.0,-0.005490922827591671,-1.8148736859952526,-0.22220632763512058,70.12980652143584,72.26615662337473,-0.01591038169276615,-0.08887751562237911,-0.2095406586636559,-0.21444233999601092,16.617793721705212,0.03166604042053223,0.10556857633418404,0.07037465572357182,-0.06748071119166887,0.20823002263881252,0.001446972265951585,0.13930233918119206,-0.02883335113525387,63.4147135719536,-12.14452416745678,0.06892768345762033,4,-0.01583307981491089,-0.13041657209396362,-0.27374958992004395,-0.1179160475730896,0.3058339357376094,1,0.12818051066177594,1.1633058217988173,1.7454169988632202,-4.15710392797482,1.7541669607162476,-1.123465511425563,1.7395830154418943,0.12818051066177594
950,2002-04-03,1.7387499809265137,1.765833020210266,1.7312500476837158,1.7316670417785645,880800.0,0.0016804220359787347,-7.736463289766854,2.125035765379113,80.24026432895964,72.5018367652406,-0.011477462974228247,-0.08423373652090937,-0.2086576346479927,-0.21119649484971115,16.49837323834325,0.03458297252655007,0.09997500337851095,0.06574993729591361,-0.0707406177074299,0.2022404922992571,-0.0024953402057581453,0.13399521479758536,-0.018483632087707536,56.544735541275216,-23.076523909525392,0.0682452775016717,4,-0.01666700839996338,-0.1264585256576538,-0.27604150772094727,-0.12083297967910767,0.2933330535888672,2,0.12628787170331024,-1.8148736859952526,1.7358330488204956,1.1633058217988173,1.7454169988632202,-4.15710392797482,1.7541669607162476,0.12628787170331024
951,2002-04-04,1.759166955947876,1.7699999809265137,1.625,1.7466670274734497,4255200.0,0.011742329400620921,7.487974738751941,1.764793994883533,72.54167582298004,72.13443403117049,-0.02907301264863582,-0.09674699860590641,-0.22530829385513984,-0.2257417741987553,16.062193144164887,0.14499998092651367,0.09682934384906972,0.07800021171569815,-0.05859524605727384,0.21459566948867015,0.009702482829212045,0.14629794060218426,0.014165997505187988,90.44986486453905,11.37219010287609,0.06829772888648603,4,-0.060000479221343994,-0.142084002494812,-0.2935419976711273,-0.14124995470046997,0.28208303451538086,3,0.07531977110193822,-7.736463289766854,1.7387499809265137,-1.8148736859952526,1.7358330488204956,1.1633058217988173,1.7454169988632202,0.07531977110193822
952,2002-04-05,1.6924999952316284,1.7491669654846191,1.6812499761581419,1.7491669654846191,1312800.0,-0.037896892327838216,1.397057369513868,-4.533383560468066,53.6144391427653,70.44108838107442,0.03792424021384577,-0.02205510757094986,-0.15565263276395958,-0.1536775272417925,15.91503918132991,0.07791697978973411,0.09256593494690435,0.005520749092102095,-0.12185951248251636,0.13290101066672055,-0.058169381695207134,0.06921087987941132,0.0778662991523742,45.50573130264476,-32.58099949501948,0.06369013078730927,4,0.0066664814949035645,-0.07541704177856445,-0.2200000286102295,-0.07458299398422241,0.4691671133041382,4,0.15706530041903188,7.487974738751941,1.759166955947876,-7.736463289766854,1.7387499809265137,-1.8148736859952526,1.7358330488204956,0.15706530041903188
953,2002-04-08,1.6937500238418581,1.7020829916000366,1.6687500476837158,1.6749999523162842,3996000.0,0.000738569343427864,-1.133316548601336,-0.3308818424889123,55.745247796936134,69.11989707155297,0.03426856100094722,-0.014983236087529272,-0.15456316948470072,-0.14951478343218727,15.937952828986091,0.0333329439163208,0.0805401876495968,0.0009999275207521752,-0.11566243660847286,0.11766229164997721,-0.057331254543860455,0.059331109585364805,0.07624995708465554,47.41381578298331,-30.350961913125865,0.05833118206461255,4,0.00541645288467385,-0.0695835351943972,-0.21833354234695457,-0.07583302259445213,0.5020829439163206,0,0.18081179149653304,1.397057369513868,1.6924999952316284,7.487974738751941,1.759166955947876,-7.736463289766854,1.7387499809265137,0.18081179149653304
954,2002-04-09,1.6162500381469729,1.727916955947876,1.6004170179367063,1.7020829916000366,3192000.0,-0.04575644847466653,-1.1702302940284215,-4.577740054804209,39.537867978544305,65.97529038131637,0.10950125731151261,0.06835107218411829,-0.07624765710296688,-0.0667050054449736,16.71247243335965,0.12749993801116966,0.06823660426134248,-0.07797921299934374,-0.18962043763786052,0.03366201163917304,-0.13379982531860213,-0.02215860068008535,0.1508499431610104,9.336445083353208,-65.21383100190458,0.055820612319258375,4,0.07062494754791238,0.009582936763763206,-0.13822928071022056,0.0016669631004331276,0.5716669559478758,1,0.21319901449230882,-1.133316548601336,1.6937500238418581,1.397057369513868,1.6924999952316284,7.487974738751941,1.759166955947876,0.21319901449230882
955,2002-04-10,1.6129169464111328,1.6416670083999634,1.5833330154418943,1.6083329916000366,1824000.0,-0.002062237684251733,-1.137406280643736,-0.05340553513171194,31.276963076132475,61.20633704336965,0.10835648137494358,0.07714920861356278,-0.07212095510382666,-0.05885921437604802,17.533268727409684,0.05833399295806907,0.05975640928193382,-0.08227065205574036,-0.19055888034432056,0.026017576232839845,-0.13641476620003035,-0.028126537911450367,0.14751571636199934,15.84850907734722,-53.223161861632036,0.05414411414429008,4,0.06541603803634644,0.03229105472564697,-0.1139586865901947,0.005000054836273193,0.575416088104248,2,0.26582276235671953,-1.1702302940284215,1.6162500381469729,-1.133316548601336,1.6937500238418581,1.397057369513868,1.6924999952316284,0.26582276235671953
956,2002-04-11,1.5712499618530271,1.6112500429153442,1.5637500286102295,1.59375,1010400.0,-0.02583331066786665,-1.5333405388909376,-4.908433672275294,27.841741602388225,55.95329454459388,0.13816371884630274,0.1270012367060842,-0.025762609695284544,-0.012669761728758333,19.121842197747704,0.04916691780090332,0.052103005508570055,-0.12500013709068325,-0.22755551249173434,-0.022444761689632164,-0.17627782479120868,-0.07372244939015782,0.17855672208023066,4.044901921704405,-59.8221532550038,0.05127768770052552,4,0.0972915291786196,0.07395803928375266,-0.07229170203208901,0.046667039394378884,0.6800000667572019,3,0.29329074548958345,-1.137406280643736,1.6129169464111328,-1.1702302940284215,1.6162500381469729,-1.133316548601336,1.6937500238418581,0.29329074548958345
957,2002-04-12,1.6033329963684082,1.6033329963684082,1.5645829439163208,1.5645829439163208,1101600.0,0.020418797323338955,1.0,-1.7222216335353537,31.181517190333096,51.345502606719435,0.09212249804530948,0.09551640870095102,-0.05355785088166409,-0.04190061062195993,19.651542251982047,0.0387500524520874,0.04374928137483414,-0.09018790125846854,-0.1997072494965586,0.019331446979621525,-0.14494757537751357,-0.03542822713942351,0.13158915513900737,24.11141415637717,-33.73160770536853,0.054759674119045,4,0.06354200839996338,0.04187500476837158,-0.09968724846839905,0.014584004878997803,0.6558339595794678,4,0.2731291597483132,-1.5333405388909376,1.5712499618530271,-1.137406280643736,1.6129169464111328,-1.1702302940284215,1.6162500381469729,0.2731291597483132
958,2002-04-15,1.5874999761581419,1.6812499761581419,1.5833330154418943,1.609166979789734,3072000.0,-0.009875066655603337,-5.52759609959222,-0.5591477239516633,32.32322393080392,47.14477120776034,0.0929767756134201,0.11031061514990248,-0.03663551131802323,-0.022599912952623757,19.15261639224489,0.09791696071624756,0.029463152157940042,-0.10177091956138629,-0.22090032660931636,0.017358487486543783,-0.16133562308535132,-0.04220621603742125,0.13372840551749876,14.466950154378674,-40.96081166725295,0.05956470352396502,4,0.07937502861022971,0.05770802497863792,-0.08385422825813271,0.030417025089264138,0.5854169130325324,0,0.3616800888193701,1.0,1.6033329963684082,-1.5333405388909376,1.5712499618530271,-1.137406280643736,1.6129169464111328,0.3616800888193701
959,2002-04-16,1.8470829725265503,1.862499952316284,1.623332977294922,1.623332977294922,8335200.0,0.16351685056186072,-1.1378054088785485,-10.326762252690198,61.46650014747313,45.0587974098174,-0.1666956901370682,-0.1420507157585016,-0.29245302905766013,-0.2777759915196645,19.284326803128895,0.2749999761581421,0.01876758853362759,0.14860377907752986,0.011011403231135475,0.28619615492392425,0.07980759115433256,0.21739996700072717,-0.2833329439163208,94.83950335501919,39.86761119947293,0.06879618792319721,4,-0.13395798206329346,-0.1572914719581604,-0.3399997353553772,-0.2291659712791443,0.30833399295806885,1,0.18881122311175202,-5.52759609959222,1.5874999761581419,1.0,1.6033329963684082,-1.5333405388909376,1.5712499618530271,0.18881122311175202
960,2002-04-17,1.9354170560836792,1.9800000190734863,1.8583329916000368,1.8733329772949217,8092800.0,0.0478235601058572,-1.6425212018274236,0.2774707491032011,65.2399569029576,44.247495307592686,-0.25054641646873854,-0.22197756760727705,-0.3726669038686923,-0.36053933232442326,19.712681294219575,0.13291704654693604,0.011635734091109295,0.22437536120414725,0.051046481359682705,0.3977042410486118,0.13771092128191498,0.3110398011263795,-0.3656920289993286,89.28937801531492,35.04811032121765,0.08666443992223222,4,-0.1635420322418213,-0.1839585304260254,-0.42593806982040405,-0.3175000548362732,0.2520829439163208,2,0.13046280501531982,-1.1378054088785485,1.8470829725265503,-5.52759609959222,1.5874999761581419,1.0,1.6033329963684082,0.13046280501531982
961,2002-04-18,1.9833329916000368,1.9958330392837524,1.8770829439163208,1.9479169845581052,3645600.0,0.024757421334973495,2.9310743537480737,0.5704523242172175,66.95431504314635,45.72970374096836,-0.29426559210739933,-0.26275669431060256,-0.412732410336657,-0.4027622303832088,19.783294303825787,0.11875009536743164,0.007503133174386667,0.2592079997062686,0.047294424150103875,0.47112157526243337,0.15325121192818636,0.3651647874843509,-0.3971969648361209,97.10143885926207,44.832659262061995,0.10595678777808236,4,-0.20354145765304588,-0.22395795583724998,-0.4738540053367617,-0.36541599035263084,0.2224999666213987,3,0.10336138398522876,-1.6425212018274236,1.9354170560836792,-1.1378054088785485,1.8470829725265503,-5.52759609959222,1.5874999761581419,0.10336138398522876
962,2002-04-19,1.9270830154418943,1.9541670083999636,1.84375,1.9312499761581419,5220000.0,-0.028361337403439935,3.416589778251357,-0.1176575527363655,62.55754796041041,46.486625981354386,-0.22489025438985877,-0.20012968073341608,-0.34714920418178075,-0.3409022389905536,19.660819054727234,0.13958299160003684,-0.0009762321530080165,0.19239552021026585,-0.03802827628355687,0.42281931670408857,0.07718362196335438,0.3076074184571773,-0.31636516792678826,83.33332851679661,32.26682880003347,0.1152118982469114,4,-0.14729148149490334,-0.14729148149490334,-0.4140622615814207,-0.3114580512046812,0.28166699409484885,4,0.16821642377144852,2.9310743537480737,1.9833329916000368,-1.6425212018274236,1.9354170560836792,-1.1378054088785485,1.8470829725265503,0.16821642377144852
963,2002-04-22,1.8833329677581787,1.8916670083999636,1.8520829677581787,1.887500047683716,2791200.0,-0.022702731191724723,5.332939179524156,1.0000286082106098,59.73596757255751,48.730859269578076,-0.16921448943102302,-0.152274568759466,-0.2932804347766318,-0.2920190522704993,19.427612168801993,0.0750000476837156,-0.006718060625861222,0.1410829722881317,-0.09871813528702789,0.3808840798632913,0.021182418500552025,0.2609835260757114,-0.24950820873695378,69.79864354252184,19.45578108842134,0.11990055378757977,4,-0.10354143381118774,-0.10354143381118774,-0.3380204737186432,-0.29270797967910767,0.3250000476837158,0,0.19955790857156308,3.416589778251357,1.9270830154418943,2.9310743537480737,1.9833329916000368,-1.6425212018274236,1.9354170560836792,0.19955790857156308
964,2002-04-23,1.9166669845581052,1.918750047683716,1.875,1.879166960716248,2596800.0,0.01769948138252242,1.1000283244783458,-8.999113170842707,61.29033722226455,52.0656786191483,-0.17372159932942433,-0.17799842590097215,-0.3181295296679565,-0.3209785695822285,19.32412969828746,0.04375004768371604,-0.001273553149515605,0.16379199028015123,-0.08746165524786087,0.41504563580816356,0.03816516751614518,0.2894188130441573,-0.2611217287211287,47.94550720548049,-1.5462344297254802,0.12562682276400614,4,-0.13687545061111428,-0.13687545061111428,-0.3393754959106443,-0.350833475589752,0.28708291053771995,1,0.13369558024272443,5.332939179524156,1.8833329677581787,3.416589778251357,1.9270830154418943,2.9310743537480737,1.9833329916000368,0.13369558024272443
965,2002-04-24,1.8833329677581787,1.934999942779541,1.879166960716248,1.890833020210266,2740800.0,-0.01739165805457421,-6.053151518346235,-0.2000012715649444,57.75229223963973,55.38907313439847,-0.10951146118953137,-0.13843894640176346,-0.27532751465078675,-0.28284732733450735,19.90878870375894,0.05583298206329301,0.0034481194260529424,0.1219996750354766,-0.13508928808070664,0.37908863815165983,-0.006544806522615021,0.2505441565935682,-0.2073704449143956,26.027207205088708,-17.528330343682832,0.12854448155809167,4,-0.10312497615814209,-0.10354143381118774,-0.29927071928977966,-0.3404160141944885,0.14875006675720215,2,0.14446940736683178,1.1000283244783458,1.9166669845581052,5.332939179524156,1.8833329677581787,3.416589778251357,1.9270830154418943,0.14446940736683178
966,2002-04-25,1.940000057220459,1.9462499618530276,1.8245830535888672,1.879166960716248,2272800.0,0.030088725909011016,2.3182077537425223,-8.1110228085514,65.64803521978219,59.2186862487817,-0.12110615652225576,-0.1890121946060801,-0.32214304508490965,-0.3342724381265192,19.63936082561471,0.12166690826416038,0.022943429828889528,0.16864591240882865,-0.10022712735618544,0.43751895217384273,0.0342093925263216,0.3030824322913357,-0.24484530339027777,89.06735698863585,43.86826915877681,0.13443651988250704,4,-0.1504170298576355,-0.16020852327346802,-0.35114607214927673,-0.3970831036567688,-0.24958300590515137,3,0.1275772863296445,-6.053151518346235,1.8833329677581787,1.1000283244783458,1.9166669845581052,5.332939179524156,1.8833329677581787,0.1275772863296445
967,2002-04-26,1.9049999713897705,1.9583330154418943,1.90166699886322,1.9479169845581052,1233600.0,-0.01804128082389589,-1.28570535568312,-0.7054878944944705,62.80948054210459,62.60604809448178,-0.04337596396765342,-0.14981371728203885,-0.27938896541594627,-0.2931893912260115,19.351430143804155,0.056666016578674316,0.046660427033349494,0.1261041760444641,-0.14912535782574476,0.40133370991467276,-0.011510590890640326,0.26371894297956855,-0.19180452043237506,60.12481550407506,14.577736818543656,0.13761476693510433,4,-0.09541696310043335,-0.12520843744277954,-0.3155209720134735,-0.3620830178260803,-0.05583298206329368,4,0.1579175807610096,2.3182077537425223,1.940000057220459,-6.053151518346235,1.8833329677581787,1.1000283244783458,1.9166669845581052,0.1579175807610096
968,2002-04-29,1.892500042915344,1.922083020210266,1.8716670274734497,1.9099999666213991,1363200.0,-0.006561642342339469,1.4200045777065842,0.4077619203697759,68.18428856274973,63.35246902951252,0.018928579804236012,-0.13252430270491078,-0.25836821305303825,-0.2750764873459628,19.303920673308802,0.050415992736816184,0.07818653774503437,0.10625009536743146,-0.17304302801565963,0.38554321875052255,-0.03339646632411419,0.24589665705897712,-0.16234633665836706,50.77907192310701,0.6246750402918337,0.1396465616915456,4,0.017708003520965798,-0.11270850896835305,-0.2992710471153257,-0.34958308935165383,0.002082943916321023,0,0.16710697989429102,-1.28570535568312,1.9049999713897705,2.3182077537425223,1.940000057220459,-6.053151518346235,1.8833329677581787,0.16710697989429102
969,2002-04-30,1.9583330154418943,2.0041670799255367,1.890833020210266,1.907917022705078,4024800.0,0.03478624625293869,-1.6797990816611226,-2.880926430517638,71.00855811843778,63.99342472012141,-0.03292659386295127,-0.19060592173781798,-0.31476655116938357,-0.3361340574913638,19.65356818258237,0.11333405971527077,0.1111291013876623,0.1609580695629118,-0.12745591961322122,0.44937205873904484,0.01675107497484518,0.30516506415097844,-0.21223854920331076,74.477649589103,19.158278925540607,0.14420699458806657,4,-0.04395794868469238,-0.17437446117401123,-0.3594790399074552,-0.41833305358886697,-0.0791660547256463,1,0.12765959519075376,1.4200045777065842,1.892500042915344,-1.28570535568312,1.9049999713897705,2.3182077537425223,1.940000057220459,0.12765959519075376
970,2002-05-01,1.9583330154418943,1.9624999761581419,1.901250004768372,1.9495830535888672,1231200.0,0.0,6.170497522852666,0.17355528232289355,74.7997514440289,64.86513987577503,-0.03278143632640518,-0.18267782448869352,-0.304895608936417,-0.33453022048394376,19.851813959364954,0.06124997138976984,0.14803734995663254,0.14997891783714268,-0.14566570049753547,0.4456235361718206,0.002156608669803717,0.29780122700448164,-0.1915927401083546,74.477649589103,12.14891955547747,0.147822309167339,5,-0.04395794868469238,-0.17437446117401123,-0.3594790399074552,-0.41833305358886697,-0.07249999046325661,2,0.1253192780383947,-1.6797990816611226,1.9583330154418943,1.4200045777065842,1.892500042915344,-1.28570535568312,1.9049999713897705,0.1253192780383947
971,2002-05-02,1.8916670083999636,1.9583330154418943,1.887500047683716,1.947082996368408,1058400.0,-0.03404222188782724,-1.2222139113231236,-6.333283378746704,67.68919936279357,65.4353233649287,0.021807637255886414,-0.11128175289131281,-0.22917159314137137,-0.26697105560585643,21.331924828588747,0.07083296775817827,0.15059973296778195,0.07668790817260773,-0.22025125613356544,0.3736270724787807,-0.07178167398047886,0.22515749032569432,-0.10593258869906408,15.094319252247876,-49.91774223059034,0.1484695821530865,5,0.022708058357238325,-0.10770845413208052,-0.27916726469993614,-0.35166704654693626,0.032915949821471946,3,0.07422872286290283,6.170497522852666,1.9583330154418943,-1.6797990816611226,1.9583330154418943,1.4200045777065842,1.892500042915344,0.07422872286290283
972,2002-05-03,1.9583330154418943,1.966249942779541,1.8825000524520876,1.8912500143051147,3763200.0,0.03524193568207279,1.0200932490076244,-1.2105351469142578,71.4148091698695,66.73297243129672,-0.044655378040480365,-0.1654961589095838,-0.28579131478443265,-0.3321342730877397,22.918569133663983,0.08374989032745339,0.14440826988714028,0.130062264204025,-0.16759065051186472,0.42771517891991473,-0.01876419315391975,0.27888872156196975,-0.15512398292302376,65.4082669135423,-5.749664345367478,0.14882645735794486,5,-0.04395794868469238,-0.17437446117401123,-0.3094787597656248,-0.4016660451889036,-0.10416603088378906,4,-0.13680817410216206,-1.2222139113231236,1.8916670083999636,6.170497522852666,1.9583330154418943,-1.6797990816611226,1.9583330154418943,-0.13680817410216206
973,2002-05-06,2.0,2.0208330154418945,1.9375,1.9504170417785645,2988000.0,0.02127676152602853,-1.209925329253103,0.7391285032155593,61.8006621009313,66.78967519559302,-0.07602792135521508,-0.19293516585642068,-0.31643862672090073,-0.3715818634713026,24.563711305324478,0.08333301544189453,0.13310002032823043,0.15641674995422372,-0.14359820762763764,0.4564317075360851,0.00640927116329304,0.3064242287451544,-0.1807143236885962,84.93994851868413,16.084512468151857,0.15000747879093063,5,-0.07729196548461914,-0.207708477973938,-0.3494792580604553,-0.44166654348373413,-0.1229170560836792,0,-0.07541650533676159,1.0200932490076244,1.9583330154418943,-1.2222139113231236,1.8916670083999636,6.170497522852666,1.9583330154418943,-0.07541650533676159
974,2002-05-07,1.960832953453064,2.0174999237060547,1.9379169940948489,2.0041670799255367,2750400.0,-0.019583523273468018,1.2738040296252693,-0.873972187761452,52.122412735830274,66.16413302850307,-0.03345526883394334,-0.13347240061129728,-0.2667887661581396,-0.3309195782770602,25.30866780037221,0.07958292961120583,0.12756965385232344,0.10002055764198303,-0.1841857664521962,0.3842268817361625,-0.04208260440510658,0.24212371968907265,-0.12139254322861115,56.62634509372023,-9.245937205561418,0.1421031620470897,5,-0.038124918937683105,-0.16854143142700195,-0.3006247282028198,-0.4002079963684082,0.07708394527435303,1,-0.03378664485658067,-1.209925329253103,2.0,1.0200932490076244,1.9583330154418943,-1.2222139113231236,1.8916670083999636,-0.03378664485658067
975,2002-05-08,2.041666984558105,2.043750047683716,1.9754170179367063,1.9791669845581052,2114400.0,0.04122433324199837,1.0500075102461008,-1.442281293928975,54.61745517914654,64.93851302398802,-0.09998184398503618,-0.19029514781912993,-0.33619948262532473,-0.4092941308244229,25.95601750525024,0.08291709423065186,0.12961957555814108,0.15941708683967537,-0.11037338284840592,0.4292075565277569,0.024521851995634503,0.29431232168371624,-0.18408731381190813,98.7081778683971,35.266574949556016,0.13489523484404076,5,-0.08395844697952226,-0.23791694641113237,-0.3789587616920467,-0.48104202747344926,0.03791594505310103,2,-0.07959183601973574,1.2738040296252693,1.960832953453064,-1.209925329253103,2.0,1.0200932490076244,1.9583330154418943,-0.07959183601973574
976,2002-05-09,2.032083034515381,2.056250095367432,2.0120830535888667,2.03125,957600.0,-0.004694178881870181,-1.2553232934415992,0.013328552246093797,58.97432710173349,64.51238486394678,-0.08488930016295226,-0.15222101367818963,-0.31673369614390023,-0.3977604773187411,26.42989510222509,0.04416704177856534,0.1275235081141739,0.1267914831638337,-0.1075489871016182,0.36113195342928583,0.009621248031107754,0.24396171829655966,-0.15216291853668173,86.09090366450957,24.125910636526868,0.11717023513272604,5,-0.06812447309493996,-0.22208297252655007,-0.3648958206176758,-0.4714580774307251,0.0679168701171875,3,-0.0719704889281857,1.0500075102461008,2.041666984558105,1.2738040296252693,1.960832953453064,-1.209925329253103,2.0,-0.0719704889281857
977,2002-05-10,2.041249990463257,2.075000047683716,2.0254170894622803,2.0479168891906743,3072000.0,0.004511112878840651,-1.5869796428638068,-8.003148254150505,64.34516216362559,64.0858152640441,-0.08123994003271773,-0.13375591174675505,-0.3144458886071504,-0.404458892428726,26.98718517597844,0.04958295822143555,0.13202863740464243,0.11406258940696712,-0.07982591874707046,0.3079510975610047,0.01711833532994822,0.2110068434839858,-0.13664367737013516,75.45451235181207,13.882252074480057,0.09694425407701876,5,-0.062499940395355225,-0.22187495231628418,-0.38312527537345886,-0.4806250333786011,0.08375000953674316,4,-0.057154700691679605,-1.2553232934415992,2.032083034515381,1.0500075102461008,2.041666984558105,1.2738040296252693,1.960832953453064,-0.057154700691679605
978,2002-05-13,2.1616671085357666,2.1854169368743896,2.032500028610229,2.037916898727417,4857600.0,0.05899185236257187,-1.2724389976013493,-18.56188534849499,69.21562988288926,63.88660101564982,-0.17820007375388935,-0.22024439131408302,-0.42249816780785787,-0.5220015315519579,29.3267777769914,0.1529169082641606,0.12820323821260327,0.20577135086059561,0.0594657072934881,0.35207699442770335,0.13261852907704164,0.27892417264414937,-0.2297977979081498,90.40410754366191,25.988344742235128,0.07315282178355383,5,-0.12770861387252808,-0.28708362579345703,-0.5035423934459686,-0.6010421514511108,-0.14333415031433105,0,-0.14225137754256278,-1.5869796428638068,2.041249990463257,-1.2553232934415992,2.032083034515381,1.0500075102461008,2.041666984558105,-0.14225137754256278
979,2002-05-14,2.1958329677581787,2.21875,2.1479170322418213,2.1533329486846924,6775200.0,0.015805328714815214,-1.6563100719746078,0.3434339152984514,74.47777984863492,63.85082639393938,-0.1957152255363681,-0.23920742766931014,-0.4471934134793676,-0.5537170432682397,30.62150020060207,0.07083296775817871,0.1308439847872016,0.22249971032142635,0.05001100071382947,0.3949884199290232,0.13625535551762802,0.3087440651252249,-0.21832508440614284,90.58202794890325,20.430061597253328,0.0862443548037985,5,-0.145207941532135,-0.30458295345306396,-0.5341664850711823,-0.635208010673523,-0.1700000762939453,1,-0.1451613253476578,-1.2724389976013493,2.1616671085357666,-1.5869796428638068,2.041249990463257,-1.2553232934415992,2.032083034515381,-0.1451613253476578
980,2002-05-15,2.1879169940948486,2.3125,2.134999990463257,2.196249961853028,5272800.0,-0.0036049980939177884,-2.109480819712186,-0.19606974161048515,71.024772634448,64.22144564634543,-0.1696482949557665,-0.22282945785749608,-0.4289916356034227,-0.5440172202341422,31.187220460062576,0.17750000953674316,0.13135605364015213,0.20195873975753775,0.005814637653595245,0.39810284186148026,0.1038866887055665,0.300030790809509,-0.16216068741321976,58.52996730262537,-8.848075271940338,0.09807205105197121,5,-0.09041696786880493,-0.2497919797897339,-0.531563013792038,-0.6272920370101929,-0.14750003814697266,2,-0.06855840316258766,-1.6563100719746078,2.1958329677581787,-1.2724389976013493,2.1616671085357666,-1.5869796428638068,2.041249990463257,-0.06855840316258766
981,2002-05-16,2.188333034515381,2.262500047683716,2.15625,2.1875,4005600.0,0.00019015365832220077,-2.355280494507563,-0.09996852736687974,75.52555293891237,64.67819495401686,-0.13807704486479455,-0.2182918908520537,-0.4191601609186515,-0.5429681841006493,31.667805894377665,0.10625004768371582,0.12350188741955881,0.19212477803230277,-0.023863440711311412,0.4081129967759167,0.0841306686604959,0.30011888740410986,-0.10522798917007758,56.748743681033254,-11.069797628194856,0.107994109371807,5,-0.06333303451538086,-0.2502080202102661,-0.5265625417232513,-0.6277080774307251,-0.12916612625122115,3,-0.049695408874663394,-2.109480819712186,2.1879169940948486,-1.6563100719746078,2.1958329677581787,-1.2724389976013493,2.1616671085357666,-0.049695408874663394
982,2002-05-17,2.251250028610229,2.2791669368743896,2.1908330917358403,2.1908330917358403,6648000.0,0.02875110556871041,-1.9241417956094629,72.5263308528896,79.62838949418519,66.6590535532673,-0.1732983701579145,-0.2694950489987842,-0.4702559425928614,-0.6050639159073368,32.69657056671611,0.09083390235900879,0.11517598630980896,0.2388334214687342,-0.002481232035605796,0.4801480749730742,0.11817609471656398,0.3594907482209042,-0.1222659923339866,78.12500798276561,7.814375339930336,0.12065732675217003,5,-0.12604153156280473,-0.31270855665206865,-0.5943752825260158,-0.6906250715255733,-0.234167098999023,4,-0.06718495149605053,-2.355280494507563,2.188333034515381,-2.109480819712186,2.1879169940948486,-1.6563100719746078,2.1958329677581787,-0.06718495149605053
983,2002-05-20,2.259166955947876,2.276249885559082,2.233333110809326,2.2691669464111333,2282400.0,0.003516680616117318,2.551850353693308,-0.16551634327387357,77.47342448835809,69.47583263688149,-0.1571079414757195,-0.26120381856351704,-0.4660830879550244,-0.6128237297043257,33.780930960282284,0.04291677474975586,0.11939342342862092,0.22795864939689636,-0.02905505444676182,0.48497235324055454,0.0994517974750675,0.35646550131872545,-0.10291695594787598,69.9532162328792,0.16267377056347243,0.12850685192182904,5,-0.1152084469795227,-0.3112504482269287,-0.6031254529953003,-0.6985419988632202,-0.18041706085205123,0,-0.059387800266219704,-1.9241417956094629,2.251250028610229,-2.355280494507563,2.188333034515381,-2.109480819712186,2.1879169940948486,-0.059387800266219704
984,2002-05-21,2.1729168891906743,2.260416984558105,2.1504170894622803,2.260416984558105,6530400.0,-0.038177818832789145,1.5142805761276659,8.750017881410008,66.92969520040339,70.84385930591003,-0.04202991870835504,-0.1631358928752884,-0.36876487572063743,-0.527229193979958,34.1548812767348,0.10999989509582475,0.1127465356779338,0.12889608740806624,-0.1296197641246417,0.3874119389407742,-0.000361838358287514,0.2581540131744202,0.13958311080932573,21.361631938148427,-45.85996622924569,0.12925792576635392,5,-0.010625362396240678,-0.20500040054321333,-0.5168753862380986,-0.6122919321060185,-0.022499799728394,1,-0.07114120735046392,2.551850353693308,2.259166955947876,-1.9241417956094629,2.251250028610229,-2.355280494507563,2.188333034515381,-0.07114120735046392
985,2002-05-22,2.155416965484619,2.166666984558105,2.1087501049041752,2.1516671180725098,7790400.0,-0.00805365533910185,3.412733878292543,-0.042855352286908954,72.55877785696737,72.35324272315825,-0.007484812172031674,-0.1309192741374665,-0.3404002990731283,-0.5097946559753403,34.17660419346917,0.06416678428649902,0.11695581180657744,0.097791963815689,-0.15365925831951133,0.3492431859508893,-0.027933647251911164,0.22351757488328916,0.15384137630462646,27.38395030638779,-44.513364907804274,0.12572561106760013,5,0.013541579246520996,-0.08687543869018555,-0.4539587199687958,-0.5502085089683533,0.08416604995727539,2,-0.0601201883883522,1.5142805761276659,2.1729168891906743,2.551850353693308,2.259166955947876,-1.9241417956094629,2.251250028610229,-0.0601201883883522
986,2002-05-23,2.1875,2.200000047683716,2.1270830631256104,2.157917022705078,2894400.0,0.0148848390029106,1.671780132612323,7.88911495422177,70.83332791473823,73.07415002883741,-0.016990235040675206,-0.15126495666720707,-0.3596114567897315,-0.5410186983201513,35.141195733888274,0.07291698455810547,0.13426020840004194,0.1175000011920928,-0.13393827535612424,0.36893827774030985,-0.008219137082015493,0.24321913946620133,0.11373801231384295,46.21016256750315,-25.412956568771023,0.12571913827410847,5,-0.014999985694885254,-0.1189584732055664,-0.42583322525024414,-0.5235415101051331,-0.03125,3,-0.06723796299525675,3.412733878292543,2.155416965484619,1.5142805761276659,2.1729168891906743,2.551850353693308,2.259166955947876,-0.06723796299525675
987,2002-05-24,2.2058329582214355,2.2104170322418213,2.168750047683716,2.181250095367432,1257600.0,0.008380780901227736,1.469080685494695,0.8309800128948915,69.54109572607712,73.11031290030274,-0.010640956653937828,-0.1537895568305081,-0.3680731394209269,-0.5570733482726613,36.07406765637471,0.04166698455810547,0.14556590224051913,0.1207913100719451,-0.12501618514847612,0.3665988052923661,-0.0021124375382655103,0.2436950576821557,0.08770553779602075,57.95998832814969,-11.483816130086964,0.12290374761021053,5,0.0047920942306518555,-0.13729143142700195,-0.43624967336654663,-0.5339579582214355,-0.12416601181030229,4,-0.06649009817839191,1.671780132612323,2.1875,3.412733878292543,2.155416965484619,1.5142805761276659,2.1729168891906743,-0.06649009817839191
988,2002-05-28,2.208750009536743,2.245832920074463,2.1770830154418945,2.235416889190674,3160800.0,0.001322426208401506,1.8947973396913038,-1.0847751871823914,75.27615422292395,73.19902116411262,-0.0069028517609406315,-0.13892174780235678,-0.36135161976861885,-0.5559289135705456,37.607038353565805,0.06874990463256836,0.15616219660526287,0.10789586305618304,-0.12616759177588088,0.3419593178882472,-0.009135864359849144,0.224927590472215,0.07739695083618203,65.93391046268344,-4.919251145990231,0.11703172741603203,5,0.0018750429153442383,-0.14020848274230957,-0.4289584755897522,-0.5368750095367432,-0.11541700363159135,1,-0.0867762667110239,1.469080685494695,2.2058329582214355,1.671780132612323,2.1875,3.412733878292543,2.155416965484619,-0.0867762667110239
989,2002-05-29,2.2083330154418945,2.212500095367432,2.1791670322418213,2.1958329677581787,2472000.0,-0.00018879189272125174,2.1998397894374526,-0.46874804423821403,70.32513328185048,73.12128345826846,-0.005058179030026366,-0.12523598124745394,-0.3507932378795475,-0.5520303531008772,38.463034662327004,0.033333063125610796,0.16420677264712458,0.09497886896133423,-0.13367693474384668,0.3236346726665149,-0.019349032891256,0.20930677081392468,0.07071807071228076,72.64434306664548,5.095110817411651,0.11432790185259036,5,-0.014374494552612305,-0.13979148864746094,-0.42854148149490356,-0.5364580154418945,-0.07708311080932617,2,-0.0586791572828701,1.8947973396913038,2.208750009536743,1.469080685494695,2.2058329582214355,1.671780132612323,2.1875,-0.0586791572828701
990,2002-05-30,2.203749895095825,2.203749895095825,2.150000095367432,2.1875,4852800.0,-0.002075375549802305,5.615402673239672,1.2999866486105018,71.19349098039723,72.63994324065568,0.002242887952653483,-0.10679981755035461,-0.3365979486815678,-0.5439303690797519,39.18324327879943,0.05833292007446245,0.15844282956873101,0.07812490463256827,-0.1416715953905925,0.297921404655729,-0.031773345379011886,0.18802315464414843,0.06848915180834991,64.56162048535055,-0.6156857895773271,0.10989825001158032,5,-0.009791374206542969,-0.1352083683013916,-0.42395836114883423,-0.5318748950958252,-0.03291678428649947,3,-0.024200933940929703,2.1998397894374526,2.2083330154418945,1.8947973396913038,2.208750009536743,1.469080685494695,2.2058329582214355,-0.024200933940929703
991,2002-05-31,2.032083034515381,2.204166889190674,2.0262498855590816,2.203332901000977,13852800.0,-0.07789761486204394,1.0578212251988965,-10.538521355106619,49.19233714929821,69.25815964677933,0.1669739322853503,0.0800291702474003,-0.15832444387819766,-0.3686912691613977,39.51328142153798,0.17791700363159224,0.1413015833912845,-0.10056275725364694,-0.29657715462414735,0.09545164011685348,-0.19856995593889737,-0.00255555856839651,0.23361645470879422,2.6564661378202574,-58.69187282592668,0.09800719868525026,5,0.11916685104370117,0.036458492279052734,-0.25208327174186707,-0.34666651487350464,0.08041691780090332,4,0.10211195969952036,5.615402673239672,2.203749895095825,2.1998397894374526,2.2083330154418945,1.8947973396913038,2.208750009536743,0.10211195969952036
992,2002-06-03,1.6904170513153076,2.0054171085357666,1.6791670322418213,2.0054171085357666,20695200.0,-0.16813583765859996,1.0714286795548915,1.8394178266232615,20.12669545934888,62.8863008657783,0.4701621507650584,0.42224304892981523,0.18630228900134282,-0.026122074479248525,40.25475845491846,0.35291600227355957,0.11895202559328855,-0.42883294224739066,-0.6979817665021586,-0.15968411799262272,-0.5634073543747746,-0.2942585301200067,0.5609154616889618,1.9853002121788026,-53.38727884333133,0.13457441212738397,6,0.27937495708465554,0.305416464805603,0.09427022933959961,0.00458294153213501,0.3291659355163574,0,0.27557279330697093,1.0578212251988965,2.032083034515381,5.615402673239672,2.203749895095825,2.1998397894374526,2.2083330154418945,0.27557279330697093
993,2002-06-04,1.8491669893264768,1.853332996368408,1.717082977294922,1.7295830249786377,16351200.0,0.09391169941621591,1.1303049195880481,-0.37963156388935493,31.021905003182752,58.89654639942046,0.27618095452334246,0.26521120882131055,0.03189496638475697,-0.1826040541383711,40.535510239799244,0.16291594505310036,0.09625627159629602,-0.2625413537025454,-0.5533413080738969,0.028258600668806366,-0.40794133088822115,-0.11714137651686962,0.35639228521679667,31.87500810251044,-18.257132216760095,0.14539997718567585,6,0.11333298683166526,0.14666652679443382,-0.054479718208312766,-0.1529169678688047,0.21666610240936346,1,0.12573226670531246,1.0714286795548915,1.6904170513153076,1.0578212251988965,2.032083034515381,5.615402673239672,2.203749895095825,0.12573226670531246
994,2002-06-05,1.894582986831665,1.9166669845581052,1.8270829916000368,1.8495830297470093,5248800.0,0.024560246731275548,1.0093316131792325,0.3763042756615963,34.57487541617792,54.676112794888304,0.20912276240592176,0.22617347893664785,-0.007661190203250179,-0.22448698741461826,40.60118559954687,0.0895839929580684,0.06302804231290482,-0.21381285786628723,-0.5132307134554188,0.08560499772284413,-0.3635217856608528,-0.06410393007172144,0.2688649083274921,41.03162157829509,-7.7061982860617135,0.1497089277945657,6,0.06791698932647705,0.1012505292892456,-0.04958319664001465,-0.19249999523162842,0.22416710853576705,2,0.1049043617803509,1.1303049195880481,1.8491669893264768,1.0714286795548915,1.6904170513153076,1.0578212251988965,2.032083034515381,0.1049043617803509
995,2002-06-06,1.879166960716248,1.915832996368408,1.84375,1.884166955947876,2640000.0,-0.008136896732719778,1.1097850529735334,-0.11111111111110124,33.99482966211369,50.58294632237446,0.20252997961063457,0.24115536817705374,0.013233979581169786,-0.20613722253396594,40.43550744646396,0.07208299636840798,0.02962879649199568,-0.22110388278961146,-0.5365368603250271,0.0943290947458042,-0.3788203715573193,-0.06338739402190363,0.2455384654095223,38.0952348514471,-9.231482351776535,0.15771648876770777,6,0.08333301544189409,0.11666655540466264,-0.0300001502037055,-0.17291694879531927,0.16666615009307773,3,0.13414611324383774,1.0093316131792325,1.894582986831665,1.1303049195880481,1.8491669893264768,1.0714286795548915,1.6904170513153076,0.13414611324383774
996,2002-06-07,1.8858330249786377,1.9099999666213991,1.8125,1.8408329486846924,3525600.0,0.003547350715366493,1.0892709804813077,-9.000023841881447,29.912892566012758,46.179812637922865,0.16603244831549802,0.2350204577296684,0.011418127772955255,-0.2101270021738828,40.22887477736228,0.09749996662139915,0.005722507092890794,-0.2071253180503847,-0.5357203730185875,0.12146973691781815,-0.3714228455344859,-0.042827790566283275,0.2032293296364167,63.345883343369444,19.09227704884615,0.16429752748410142,6,0.0766669511795044,0.11000049114227295,-0.03666621446609519,-0.17958301305770896,0.39708399772644043,4,0.1511268930259171,1.1097850529735334,1.879166960716248,1.0093316131792325,1.894582986831665,1.1303049195880481,1.8491669893264768,0.1511268930259171
997,2002-06-10,1.9245829582214355,1.950000047683716,1.8883329629898071,1.8999999761581419,2930400.0,0.020547913165979592,-1.5739121348801084,0.546287564108003,32.2108127458243,41.39477469602291,0.09296828741828556,0.19719211782028,-0.022401470608970575,-0.24544252004840827,39.695015113332275,0.06416702270507835,-0.02100546411055948,-0.16254203319549543,-0.49904911605637947,0.17396504966538862,-0.3307955746259372,0.005711508234946594,0.13168777060376025,89.08749392225597,46.09838545016744,0.16825354143044202,6,0.02125060558319114,0.0712505578994751,-0.07541614770889304,-0.2131243944168093,0.36750006675720215,0,0.09764037101757794,1.0892709804813077,1.8858330249786377,1.1097850529735334,1.879166960716248,1.0093316131792325,1.894582986831665,0.09764037101757794
998,2002-06-11,1.8541669845581052,1.9541670083999636,1.846667051315308,1.950000047683716,2760000.0,-0.03658765311338086,1.0639928772189895,-3.8983497965734952,32.7624460123327,37.22114277718761,0.12046542190555964,0.2565428529930103,0.05251033155331242,-0.17174718199563999,38.40852577683379,0.10749995708465554,-0.05205081008829149,-0.21758300065994285,-0.567578765836305,0.13241276451641926,-0.3925808832481239,-0.042585118071761796,0.17193544854042053,29.411918151379524,-15.63905072394536,0.174997882588181,6,0.08749997615814231,0.1416665315628054,-0.005000174045562744,-0.142708420753479,0.45083308219909646,1,0.08921310952636907,-1.5739121348801084,1.9245829582214355,1.0892709804813077,1.8858330249786377,1.1097850529735334,1.879166960716248,0.08921310952636907
999,2002-06-12,1.8770829439163208,1.8916670083999636,1.8041670322418213,1.8583329916000368,6571200.0,0.012359166973128444,2.6520651000333118,-0.19565222799680237,35.03573923096337,33.20361480502829,0.050981492777734116,0.2197913589349687,0.03475814701370372,-0.19174946109657465,36.94857335488378,0.08749997615814231,-0.08531767802101298,-0.1787295401096345,-0.5339254121887613,0.17646633196949235,-0.3563274761491977,-0.0011316040700710683,0.12126465711366863,48.610615509448856,1.2701578626939565,0.17759793603956336,6,0.06458401679992676,0.11875057220458984,-0.019583165645599365,-0.15729141235351562,0.40083396434783936,2,0.1005550385672962,1.0639928772189895,1.8541669845581052,-1.5739121348801084,1.9245829582214355,1.0892709804813077,1.8858330249786377,0.1005550385672962
1000,2002-06-13,2.037916898727417,2.102916955947876,1.8895829916000368,1.8949999809265137,10716000.0,0.08568292377934794,-1.7750597787488538,7.622255000445139,42.935841733273946,32.50844864769226,-0.1518145996916156,0.04969128271262191,-0.11903069834841196,-0.3473344062587982,34.227635705559095,0.22583401203155518,-0.12045795188701591,-0.010395580530166537,-0.3601392941524244,0.3393481330920911,-0.18526743734129525,0.1644762762809624,-0.3587498664855957,78.24265311464525,29.48858906199247,0.17487185681112885,6,-0.14687490463256836,-0.04208338260650635,-0.18041712045669556,-0.3087503910064697,0.2037501335144043,3,0.03966461865569282,2.6520651000333118,1.8770829439163208,1.0639928772189895,1.8541669845581052,-1.5739121348801084,1.9245829582214355,0.03966461865569282
1001,2002-06-14,2.079582929611206,2.079582929611206,1.9650000333786009,2.002500057220459,7896000.0,0.0204454023173406,1.9729794097906395,0.5393544275712043,44.166325884000514,35.179518694875775,-0.20789675998452917,-0.0005689398318882155,-0.15368040279861783,-0.3836288250950455,31.359655204650082,0.1145828962326052,-0.15234478822784236,0.036707955598831,-0.30720265570396554,0.38061856690162754,-0.13524735005256705,0.20866326125022927,-0.39194089889526373,92.1894452566861,42.757494140613886,0.17195530565139824,6,-0.16958296298980713,-0.08374941349029541,-0.19885364174842834,-0.33895790576934814,0.19125008583068848,4,-0.016229128601373044,-1.7750597787488538,2.037916898727417,2.6520651000333118,1.8770829439163208,1.0639928772189895,1.8541669845581052,-0.016229128601373044
1002,2002-06-17,2.0999999046325684,2.123332977294922,2.074167013168335,2.0833330154418945,4483200.0,0.009817821992402775,-1.809572467914657,0.21622039596794398,45.05492444446757,36.73874307724075,-0.18338989537771888,-0.03467604364129118,-0.164549938681549,-0.39854084757072705,28.372498791064242,0.049165964126586914,-0.18653980171097917,0.06468743681907663,-0.2663406841079241,0.3957155577460776,-0.10082662364442374,0.230201497282577,-0.40405237541198735,92.68936018268757,43.471649195461126,0.16551406046350045,6,-0.13624989986419678,-0.10416638851165771,-0.21302059292793252,-0.34624987840652444,0.22916698455810547,0,0.08710339351396978,1.9729794097906395,2.079582929611206,-1.7750597787488538,2.037916898727417,2.6520651000333118,1.8770829439163208,0.08710339351396978
1003,2002-06-18,2.125,2.1624999046325684,2.0899999141693115,2.0899999141693115,5944800.0,0.011904807858458266,-3.14284643837576,2.0999771121219926,46.29355253918226,38.04081831313012,-0.1845564435953284,-0.07403897697617179,-0.1795555424291484,-0.418193990147369,25.33043017793377,0.07249999046325684,-0.19795256854353482,0.09639587998390198,-0.2206749781035784,0.41346673807138257,-0.062139549059838206,0.25493130902764216,-0.41195705285644535,89.53489687329711,41.492624592328546,0.15853542904374027,6,-0.14166653156280518,-0.12916648387908936,-0.22593745589256287,-0.3570834994316101,0.1875,1,0.07862730587230016,-1.809572467914657,2.0999999046325684,1.9729794097906395,2.079582929611206,-1.7750597787488538,2.037916898727417,0.07862730587230016
1004,2002-06-19,2.0183329582214355,2.1220829486846924,2.0145831108093257,2.0987501144409184,3744000.0,-0.05019625495461855,-1.4454888135593074,-2.297627400358321,42.43965685523478,38.97913244569913,-0.06536306266650649,0.021558546221774222,-0.06142898618518533,-0.30707863498486376,23.450119061054547,0.11041688919067427,-0.15642364721735436,-0.0025419652462006503,-0.31225173594388433,0.30716780545148303,-0.15739685059504227,0.1523129201026412,-0.27832259362854006,47.17551770272728,1.1723179471996374,0.15485488534884181,6,-0.03499948978424072,-0.022499442100524902,-0.0640619695186615,-0.19520801305770874,0.35500001907348633,2,0.14203162435021555,-3.14284643837576,2.125,-1.809572467914657,2.0999999046325684,1.9729794097906395,2.079582929611206,0.14203162435021555
1005,2002-06-20,2.0258328914642334,2.0604169368743896,2.0070829391479488,2.030833005905152,2071200.0,0.0037159048571484554,-1.5098340607433853,0.06217721038619645,49.70575928359485,41.178339858763806,-0.055731298033522725,0.004060940417713876,-0.057038532770771866,-0.3100414829417468,22.139654546899507,0.053333997726440874,-0.13165751447805807,0.011437171697616488,-0.29177513661255805,0.314649480007791,-0.140168982457471,0.16304332585270376,-0.2604731544689576,30.801467210784573,-19.830334955447775,0.1516061541550873,6,-0.042499423027038574,-0.029999375343322754,-0.054895371198654175,-0.17895787954330444,0.4795842170715332,3,0.12443475365716128,-1.4454888135593074,2.0183329582214355,-3.14284643837576,2.125,-1.809572467914657,2.0999999046325684,0.12443475365716128
1006,2002-06-21,2.040416955947876,2.0520830154418945,1.9979170560836792,2.0462501049041752,2246400.0,0.007199046152864819,5.190759714425854,1.1666030898340496,73.80958250684037,45.800425387765586,-0.05149711009579194,-0.02330190064125226,-0.057974331518003686,-0.31779537199806884,20.51567816056371,0.05416595935821533,-0.11160207187485516,0.033375388383865445,-0.2591038273891271,0.32585460415685796,-0.11286421950263081,0.1796149962703617,-0.2512288088943626,25.82280002984164,-29.68343028689414,0.14623960788649623,6,-0.05708348751068115,-0.06124997138977051,-0.022604435682296753,-0.14500045776367188,0.4445829391479492,4,0.09863183880495385,-1.5098340607433853,2.0258328914642334,-1.4454888135593074,2.0183329582214355,-3.14284643837576,2.125,0.09863183880495385
1007,2002-06-24,2.0591669082641597,2.0941669940948486,2.0204169750213623,2.0204169750213623,7250400.0,0.009189274898753874,-2.8064591549815727,-6.643055669091219,67.64711126872169,49.67649930514215,-0.05492459166084451,-0.056499864468970706,-0.06361103467546414,-0.32996921645516863,18.78348458171567,0.07375001907348633,-0.087327329797245,0.05945864319801286,-0.21905543015488727,0.3379727165509132,-0.0797983934784372,0.19871567987446292,-0.24758005575590314,37.21520967738404,-20.40114774139205,0.13925703667645015,6,-0.07583343982696489,-0.07999992370605424,-0.02760440111160234,-0.1443753838539119,0.37916612625122115,0,0.10279210797737881,5.190759714425854,2.040416955947876,-1.5098340607433853,2.0258328914642334,-1.4454888135593074,2.0183329582214355,0.10279210797737881
1008,2002-06-25,2.017082929611206,2.0799999237060547,1.9691669940948489,2.0587499141693115,3643200.0,-0.02043738100299486,1.6336432290338794,-1.0752788733087757,60.35211979882555,52.48943047934905,0.01419170882206533,-0.031106174287628185,-0.008122035925361981,-0.2830239213548029,16.646908968644677,0.11083292961120583,-0.059217767979274916,0.02695801854133606,-0.23390070005617813,0.2878167371388505,-0.10347134075742126,0.15738737784009316,-0.1844412939754907,31.334817642069453,-27.207073692147773,0.13042935929875718,6,0.008958518505096436,-0.039374470710754395,0.014792054891586304,-0.10229140520095825,0.41624999046325684,1,0.15472044059171242,-2.8064591549815727,2.0591669082641597,5.190759714425854,2.040416955947876,-1.5098340607433853,2.0258328914642334,0.15472044059171242
1009,2002-06-26,2.0787498950958248,2.104166984558105,1.9424999952316284,2.0020830631256104,4651200.0,0.03057235008999104,1.5359326673872256,-1.8399899292760415,65.64333280074595,55.012485042401494,-0.01772435470799083,-0.10854405383120502,-0.0637594394661809,-0.33960125767904636,14.475958883701272,0.1616669893264766,-0.032581704247366616,0.09510414004325818,-0.1488218881316521,0.33903016821816845,-0.026858874044196845,0.21706715413071342,-0.22631676332029826,84.27812037066391,22.193567480269344,0.12196301408745515,6,-0.026249945163726363,-0.1089578866958616,-0.03281238675117448,-0.16395837068557695,0.3170831203460698,2,0.11244744038502996,1.6336432290338794,2.017082929611206,-2.8064591549815727,2.0591669082641597,5.190759714425854,2.040416955947876,0.11244744038502996
1010,2002-06-27,2.1504170894622803,2.174999952316284,2.0770831108093257,2.0791668891906743,5126400.0,0.034476102457314584,-1.5966521773492264,0.9293484345262525,68.82040612539228,57.751827291445025,-0.08018778714296504,-0.19437750901609485,-0.1312876835392469,-0.40410039619014504,12.643469404610341,0.09791684150695845,0.002418899140539832,0.169437974691391,-0.06535159981463146,0.40422754919741344,0.05204318743837977,0.2868327619444022,-0.2793799513153312,89.42672370255406,26.36565292083523,0.11739478725301128,6,-0.09166711568832397,-0.18791711330413818,-0.08531308174133301,-0.23562556505203247,-0.1004171371459961,3,0.10366169843282935,1.5359326673872256,2.0787498950958248,1.6336432290338794,2.017082929611206,-2.8064591549815727,2.0591669082641597,0.10366169843282935
1011,2002-06-28,2.2395830154418945,2.25,2.157083034515381,2.184999942779541,4759200.0,0.041464479805594534,1.4640840662363035,0.76607605949573,70.90706368175329,60.624287206698995,-0.161225496128933,-0.28164087072712807,-0.21673791733483538,-0.48599931257334594,12.776783542633938,0.09958291053771973,0.03835199178747217,0.24822890162467948,-0.012926724546543866,0.509384527795903,0.11765108853906758,0.37880671471029115,-0.34422885216139876,96.6123627978633,35.32149419796852,0.13057781308561175,6,-0.14333301782608032,-0.2749994993209839,-0.12083297967910767,-0.32479149103164673,-0.10708308219909624,4,0.11869803050878214,-1.5966521773492264,2.1504170894622803,1.5359326673872256,2.0787498950958248,1.6336432290338794,2.017082929611206,0.11869803050878214
1012,2002-07-01,2.15625,2.2166669368743896,2.1145830154418945,2.216249942779541,7538400.0,-0.03720916566490928,2.356150746993996,-1.0992408424988425,69.7117511800342,63.22630927790477,-0.07719184571332116,-0.17035355188715195,-0.12876755481223334,-0.3948321014353757,11.432685868548404,0.125,0.054371332213514645,0.14160423874855033,-0.08769136959322266,0.3708998470903233,0.026956434577663835,0.2562520429194368,-0.22543125304755374,69.51219559472254,4.015816917254369,0.1146478041708865,7,-0.06000000238418579,-0.19166648387908936,-0.03572922945022583,-0.23854148387908936,0.007499933242798296,0,0.15246371946473047,1.4640840662363035,2.2395830154418945,-1.5966521773492264,2.1504170894622803,1.5359326673872256,2.0787498950958248,0.15246371946473047
1013,2002-07-02,2.0816669464111333,2.1333329677581787,2.052500009536743,2.1145830154418945,5479200.0,-0.034589242244112084,1.2958699288292377,0.548601673700014,62.506385549456084,65.45594579948491,-0.010506917685695338,-0.08164507903916629,-0.04890779310525373,-0.3122234814077056,9.89577576774468,0.10374999046325684,0.06479999009204995,0.055396187305450706,-0.16183231951003485,0.27262469412093626,-0.05321806610229185,0.16401044071319348,-0.11893007415393164,45.25754439722177,-21.450491098861114,0.10861425340774272,7,0.014583051204680952,-0.11708343029022261,0.05791634321212724,-0.1639584302902226,0.13083314895629883,1,0.17133676869835135,2.356150746993996,2.15625,1.4640840662363035,2.2395830154418945,-1.5966521773492264,2.1504170894622803,0.17133676869835135
1014,2002-07-03,2.093333005905152,2.1333329677581787,2.0670828819274902,2.069166898727417,4761600.0,0.0056041911575390735,-3.676343380286431,-0.7341735477328931,54.14325857718274,65.94900127655023,-0.011639423043936059,-0.08185456236684185,-0.05612740896347557,-0.316819044595114,8.935513086582855,0.06625008583068848,0.07323700494320162,0.0571247458457953,-0.1527998831840791,0.2670493748756697,-0.047837568669141906,0.1620870603607325,-0.10186982087367036,20.674935868417307,-42.73274012699038,0.10496231451493716,7,0.0029169917106623977,-0.12874948978424117,0.04625028371810869,-0.15520799160003707,0.10875010490417436,2,0.16242036656862235,1.2958699288292377,2.0816669464111333,2.356150746993996,2.15625,1.4640840662363035,2.2395830154418945,0.16242036656862235
1015,2002-07-05,2.1312499046325684,2.1729168891906743,2.0854170322418213,2.0854170322418213,3760800.0,0.01811317101505372,-2.8182139754573976,1.8965765588002808,53.88472822301026,63.735128578346895,-0.03691206700184946,-0.10531740270552703,-0.08799097094003328,-0.34678107077354214,7.976471335430784,0.08749985694885298,0.07928555193383957,0.08243749737739581,-0.11783511465638163,0.28271010941117325,-0.017698808639492913,0.18257380339428453,-0.11393303810423516,39.873366530858604,-19.071824745636206,0.1001363060168887,7,-0.03499990701675415,-0.16666638851165771,1.1920928955078125e-07,-0.1931248903274536,0.05625009536743164,4,0.12414457367679788,-3.676343380286431,2.093333005905152,1.2958699288292377,2.0816669464111333,2.356150746993996,2.15625,0.12414457367679788
1016,2002-07-08,2.1708331108093257,2.1895830631256104,2.112499952316284,2.112499952316284,3237600.0,0.018572766192607393,-1.6428574347991352,1.2727362578483754,55.17659915681803,62.34951612146871,-0.06263724478816846,-0.12907194545434164,-0.12276290252016464,-0.37833131934686426,6.792430891723648,0.07708311080932617,0.10139186827313962,0.1077706992626184,-0.08405369218017222,0.29959509070540924,0.011858503541223087,0.2036828949840137,-0.1302479309338258,72.08096246401917,16.685232821553768,0.09591219572139541,7,-0.07458311319351152,-0.20624959468841508,-0.03958308696746782,-0.23270809650421098,0.06416678428649947,0,-0.05566211326488968,-2.8182139754573976,2.1312499046325684,-3.676343380286431,2.093333005905152,1.2958699288292377,2.0816669464111333,-0.05566211326488968
1017,2002-07-09,2.112499952316284,2.1645829677581787,2.0958330631256104,2.142082929611206,2361600.0,-0.02687132336547693,-1.1854243402604097,-0.507138273653582,49.12891708189133,61.102493597364905,0.004533548349362704,-0.05896167606613467,-0.05906877776357167,-0.3131609260695418,5.917536099318102,0.07500004768371538,0.11168934500850902,0.040041691064834684,-0.14134809457254605,0.2214314767022154,-0.0506532017538559,0.13073658388352505,-0.050973290428334206,43.76904453813082,-7.006411299737003,0.09069489281869038,7,-0.01624995470046997,-0.14791643619537354,-0.002604246139526367,-0.17437493801116943,0.18916702270507812,1,0.00946744680613354,-1.6428574347991352,2.1708331108093257,-2.8182139754573976,2.1312499046325684,-3.676343380286431,2.093333005905152,0.00946744680613354
1018,2002-07-10,2.019582986831665,2.1416668891906743,1.9924999475479128,2.1166670322418213,6158400.0,-0.04398436335240574,1.028326476623961,3.281753707285622,50.088811932475146,59.37421350089037,0.10934079393970064,0.04952227922622976,0.03864295394654693,-0.21350505782278217,4.846480266068641,0.14916694164276145,0.09691318112714331,-0.061146074533462436,-0.21336634329839876,0.09107419423147389,-0.1372562089159306,0.014964059849005729,0.23041701316833496,13.741937864319521,-35.94025872916664,0.07611013438246812,7,0.10166698694229126,-0.0360414981842041,-0.03677022457122803,-0.08145797252655029,0.4158339500427246,2,0.07138451222413167,-1.1854243402604097,2.112499952316284,-1.6428574347991352,2.1708331108093257,-2.8182139754573976,2.1312499046325684,0.07138451222413167
1019,2002-07-11,2.0658330917358403,2.0916669368743896,1.9787499904632568,2.0,4831200.0,0.022900819231366443,-1.0846248310892597,-0.6781041257367433,52.69361420787455,57.582347732277285,0.06824214580013388,0.01911809375836393,-0.004298414953524787,-0.2526922043752502,3.451616098335815,0.11291694641113281,0.09032121561100137,-0.024333477020263228,-0.1431266333026353,0.09445967926210885,-0.08373005516144927,0.03506310112092281,0.17901690721511798,41.30428882571281,-10.321452724715762,0.05939657814118602,7,0.04854190349578813,-0.03874957561492964,-0.08666634559631392,-0.12770807743072554,0.37374997138977006,3,0.07099654092013452,1.028326476623961,2.019582986831665,-1.1854243402604097,2.112499952316284,-1.6428574347991352,2.1708331108093257,0.07099654092013452
1020,2002-07-12,2.118750095367432,2.227916955947876,2.0554170608520512,2.09375,9348000.0,0.02561533351522005,-2.393463690557174,0.37974967768104606,55.01599516099437,55.816673452192965,0.01157837957958785,-0.02891507990474329,-0.05322356340671286,-0.298047080859432,3.7454931838840126,0.17249989509582475,0.09398349583228827,0.024541866779328014,-0.0922498110913148,0.14133354464997083,-0.03385397215599317,0.0829377057146492,0.11545590324401811,56.187265688242825,1.2440219967722967,0.058395838935321374,7,-0.015416622161865678,-0.09166657924652144,-0.13958334922790572,-0.18062508106231734,0.28916692733764604,4,0.039331214957393223,-1.0846248310892597,2.0658330917358403,1.028326476623961,2.019582986831665,-1.1854243402604097,2.112499952316284,0.039331214957393223
1021,2002-07-15,2.0458331108093257,2.1208329200744633,1.9487500190734863,2.0999999046325684,12636000.0,-0.034415094407564406,2.591314385797285,-2.1666634877643847,49.201569507110584,53.53776437742368,0.06048202270542946,0.04357808220293036,0.02506945147988615,-0.21803496010648749,4.065235081416588,0.172082901000977,0.0868512030528521,-0.04668762683868444,-0.16532968579687024,0.07195443211950159,-0.10600865631777756,0.012633402640408686,0.18208384513855025,34.77599920062226,-21.483999083746312,0.059321029479093,7,0.042500376701355425,-0.018749594688415083,-0.06666636466979936,-0.10770809650421098,0.3149998188018803,0,0.06924655214649023,-2.393463690557174,2.118750095367432,-1.0846248310892597,2.0658330917358403,1.028326476623961,2.019582986831665,0.06924655214649023
1022,2002-07-16,2.282917022705078,2.3954169750213623,2.0941669940948486,2.1145830154418945,36600000.0,0.11588624245208479,-1.8804863981324647,-3.1076974541356837,62.90456201021496,53.58200620639689,-0.1751651097210245,-0.18877826687329335,-0.2059218256928932,-0.4465597720156773,4.390927073585481,0.3495838642120366,0.0758514925366427,0.18125042915344247,0.03515559329868845,0.3273452650081963,0.10820301122606546,0.2542978470808195,-0.3341670036315918,74.81345982320384,14.764411174758294,0.07304741792737691,7,-0.11083352565765381,-0.18312501907348633,-0.30375027656555176,-0.3447920083999634,0.1370830535888672,1,-0.020989430247655205,2.591314385797285,2.0458331108093257,-2.393463690557174,2.118750095367432,-1.0846248310892597,2.0658330917358403,-0.020989430247655205
1023,2002-07-17,2.2920830249786377,2.353749990463257,2.275000095367432,2.295833110809326,10161600.0,0.004015039610462345,-3.153919676038079,-0.02227764841851216,60.91218630561987,54.33410928733434,-0.16913061801924734,-0.19477103180758437,-0.2101063235271594,-0.44688676883084555,4.429028089891041,0.07874989509582475,0.054533630289397284,0.18206228017807025,0.013039881979743928,0.35108467837639634,0.09755108107890731,0.2665734792772332,-0.34333300590515137,76.86554855542454,19.06003793442227,0.08451119909916306,7,-0.11999952793121338,-0.1922910213470459,-0.32124948501586914,-0.35395801067352295,0.194166898727417,2,0.0041813276126041465,-1.8804863981324647,2.282917022705078,2.591314385797285,2.0458331108093257,-2.393463690557174,2.118750095367432,0.0041813276126041465
1024,2002-07-18,2.3050000667572017,2.322916984558105,2.273333072662353,2.28708291053772,7392000.0,0.0056355034428494655,-1.1835037691871149,-4.777798970055075,58.412685149191084,54.83721561246554,-0.16635965633627148,-0.19511413493710572,-0.21652639172589527,-0.45095297098226794,5.11733576329482,0.04958391189575195,0.03975415096567492,0.18064596652984566,-0.003574780297354696,0.364866713357046,0.0885355931162457,0.2727563399434456,-0.34731670856475794,79.75742170757046,24.879740536595207,0.09211037341360018,7,-0.1329165697097774,-0.2052080631256099,-0.3362498283386226,-0.36687505245208696,0.1366670131683354,3,0.05657998539699194,-3.153919676038079,2.2920830249786377,-1.8804863981324647,2.282917022705078,2.591314385797285,2.0458331108093257,0.05657998539699194
1025,2002-07-19,2.27791690826416,2.312083005905152,2.249583005905152,2.2583329677581787,17208000.0,-0.011749743040634142,-2.3707382619374475,1.093027278775836,52.237387006278674,54.51063648462784,-0.12994946490750836,-0.1561848331663187,-0.18573293591681272,-0.4151930579024299,5.800706505961097,0.0625,0.03602677456716785,0.14095860719680786,-0.04927664150286004,0.33119385589647576,0.04584098284697413,0.2360762315466416,-0.31147887773513805,73.69403194201949,23.100146762289853,0.09511762434983394,7,-0.10583341121673584,-0.1354169249534607,-0.30916666984558105,-0.3397918939590454,0.21166610717773438,4,0.07097105003037374,-1.1835037691871149,2.3050000667572017,-3.153919676038079,2.2920830249786377,-1.8804863981324647,2.282917022705078,0.07097105003037374
1026,2002-07-22,2.2416670322418213,2.311666965484619,2.177917003631592,2.2766671180725098,10735200.0,-0.015913607687280562,1.5476236429980859,-1.7871830145725034,55.27536937819363,55.19357562866143,-0.09230164161666288,-0.10970962305319576,-0.14580852438648773,-0.3712141047018678,6.2310772938150585,0.13374996185302734,0.04044220217739314,0.0946462273597719,-0.09537786761293887,0.2846703223324827,-0.0003658201265834826,0.1896582748461273,-0.26664942282295234,48.96267136460119,0.7303550051981205,0.0950120474863554,7,-0.06958353519439697,-0.07270854711532593,-0.29822927713394165,-0.30354201793670654,0.18124985694885254,0,0.07416355242419548,-2.3707382619374475,2.27791690826416,-1.1835037691871149,2.3050000667572017,-3.153919676038079,2.2920830249786377,0.07416355242419548
1027,2002-07-23,2.2708330154418945,2.300832986831665,2.25,2.2704169750213623,10053600.0,0.013010845402363413,-1.4646302343727422,-0.011886840007901854,62.37728328132321,56.55896133408899,-0.1080039259923038,-0.1288091619280367,-0.17118082344601104,-0.3917775587789578,6.504172838576736,0.05916595458984375,0.04362406831268384,0.11322890520095807,-0.07974751739480013,0.3062053277967163,0.016740693903078974,0.20971711649883717,-0.28740741871097564,52.84333360000109,4.059796323912217,0.09648821129787914,7,-0.09874951839447021,-0.10187453031539917,-0.31791627407073975,-0.3327080011367798,0.10416698455810547,1,0.039632995274114347,1.5476236429980859,2.2416670322418213,-2.3707382619374475,2.27791690826416,-1.1835037691871149,2.3050000667572017,0.039632995274114347
1028,2002-07-24,2.329166889190674,2.339582920074463,2.1770830154418945,2.25,13101600.0,0.025688314971687998,2.250032186845832,190.2865329512894,64.54267051076408,57.87552314552116,-0.13164948001586652,-0.17134883862938421,-0.22884694834726105,-0.4414416216553123,6.676208801033921,0.16249990463256836,0.04453686683633995,0.15595858097076398,-0.03962814147917104,0.351545303420699,0.05816521974579647,0.2537519421957315,-0.33750146489394606,93.59013107894374,39.547006658410595,0.0977933612249675,7,-0.1570833921432495,-0.16020840406417847,-0.3493751287460327,-0.3910418748855591,0.06000018119812012,2,0.03899814458329076,-1.4646302343727422,2.2708330154418945,1.5476236429980859,2.2416670322418213,-2.3707382619374475,2.27791690826416,0.03899814458329076
1029,2002-07-25,2.3125,2.3645830154418945,2.2874999046325684,2.34708309173584,10334400.0,-0.007155729917002751,1.2155750174746105,-0.4368378256286704,61.47756658401162,58.593475525856405,-0.08528151938617246,-0.14363639722359745,-0.21279364975680748,-0.41787020769533245,6.693142799021478,0.07708311080932617,0.05536217635265572,0.1276041865348816,-0.07210882677527941,0.3273171998450426,0.02774767987980109,0.2274606931899621,-0.31275954468877964,72.22239176432291,15.70996281710977,0.09985650665508046,7,-0.14041650295257568,-0.14354151487350464,-0.32291650772094727,-0.37437498569488525,0.07958292961120605,3,0.07513510214315877,2.250032186845832,2.329166889190674,-1.4646302343727422,2.2708330154418945,1.5476236429980859,2.2416670322418213,0.07513510214315877
1030,2002-07-26,2.373332977294922,2.44083309173584,2.3079171180725098,2.308332920074463,10696800.0,0.02630615234375,-3.038056193366604,-1.8795328571822518,62.4871356976598,60.06964954702855,-0.118685213818424,-0.19701379878005776,-0.27329078951545016,-0.4710222200778922,7.097611048423384,0.13291597366333008,0.07559720385698032,0.17729136943817148,-0.03854986078573841,0.3931325996620816,0.06937075432621631,0.28521198455012664,-0.36567899158949846,74.40754695149732,19.043853561596194,0.10792061511195501,7,-0.10583293437957764,-0.18166643381118774,-0.38374948501586914,-0.43520796298980713,0.026250123977661133,4,0.0287924632929093,1.2155750174746105,2.3125,2.250032186845832,2.329166889190674,-1.4646302343727422,2.2708330154418945,0.0287924632929093
1031,2002-07-29,2.5054171085357666,2.510416984558105,2.416249990463257,2.446249961853028,15403200.0,0.05565343443354154,1.7228918985064352,0.9102629938011155,72.20912625619302,61.10349001880389,-0.19972473838193627,-0.32481458294134624,-0.40351074211068827,-0.5947057404827536,7.073785419323703,0.13708400726318315,0.09568931200279884,0.29608379602432233,0.03996939635924823,0.5521981956893964,0.1680265961917855,0.42414099585685916,-0.4804359585891267,98.50004005424502,39.9483691748587,0.12805719983253702,7,-0.1616671085357666,-0.27895861864089966,-0.5158336162567139,-0.5672920942306519,-0.01333403587341353,0,-0.006319942910873566,-3.038056193366604,2.373332977294922,1.2155750174746105,2.3125,2.250032186845832,2.329166889190674,-0.006319942910873566
1032,2002-07-30,2.484999895095825,2.5208330154418945,2.4583330154418945,2.5191669464111333,14172000.0,-0.008149227276520787,2.333405390283756,-0.5774666048798297,78.65567159464163,63.074988384250744,-0.16497656290801954,-0.29355622028586037,-0.38345647759520674,-0.5656086721833933,7.471001295824754,0.0625,0.11133976437025739,0.25922908782958975,-0.023369636107017477,0.541827811766197,0.11792972586128592,0.4005284497978936,-0.43089259507249755,89.57581953568892,24.308587812202717,0.14129936196830364,7,-0.13604187965393066,-0.2533333897590637,-0.503749668598175,-0.5468748807907104,-0.0529170036315918,1,-0.024983102022528403,1.7228918985064352,2.5054171085357666,-3.038056193366604,2.373332977294922,1.2155750174746105,2.3125,-0.024983102022528403
1033,2002-07-31,2.438333034515381,2.518749952316284,2.3958330154418945,2.479166984558105,8428800.0,-0.018779421549490527,1.0486175682871197,1.1951265465050271,72.92301958989162,64.6872477665508,-0.10659172454519394,-0.23062294437306496,-0.3379575474358463,-0.5104784632390671,8.037328374544703,0.12291693687438965,0.13970320548447956,0.19472892284393328,-0.09451725785411424,0.4839751035419808,0.05010583249490974,0.3393520131929568,-0.34688767725856806,64.64283159798502,-3.5045441906776915,0.14462309034902374,7,-0.08937501907348633,-0.20666652917861938,-0.4570828080177307,-0.5002080202102661,0.0841670036315918,2,-0.025973906607047348,2.333405390283756,2.484999895095825,1.7228918985064352,2.5054171085357666,-3.038056193366604,2.373332977294922,-0.025973906607047348
1034,2002-08-01,2.433332920074463,2.5062499046325684,2.389583110809326,2.472917079925537,6703200.0,-0.0020506281833284623,1.1960847672132913,0.9693933555205337,70.5721284903623,66.72444126478231,-0.09104785466155496,-0.20959068676481074,-0.331427022530995,-0.4970912232346114,8.614889290194682,0.11666679382324219,0.1347116443883487,0.17272881269454965,-0.11928291937256796,0.4647405447616675,0.026722946660990843,0.31873467872810846,-0.30753655016284354,58.90391631225687,-10.311999948081095,0.1460058660335589,8,-0.08437490463256836,-0.20166641473770142,-0.4314579665660858,-0.4947914481163025,0.1862499713897705,3,-0.018150352268409442,1.0486175682871197,2.438333034515381,2.333405390283756,2.484999895095825,1.7228918985064352,2.5054171085357666,-0.018150352268409442
1035,2002-08-02,2.3958330154418945,2.4633328914642334,2.391666889190674,2.4291670322418213,4860000.0,-0.015410922329288534,-2.440000915536075,0.8421049461536608,73.99995160792483,68.80495040141912,-0.0391830641808637,-0.15942642393658213,-0.2922367446944998,-0.45145020164551,9.071479024795762,0.07166600227355957,0.1317299006081467,0.12199975252151507,-0.16930969845673616,0.4133092034997665,-0.023654972967610544,0.2676544780106407,-0.23843371388785295,4.761835560997054,-65.96800786812527,0.14565472548912572,8,-0.046875,-0.1610414981842041,-0.38468703627586365,-0.44791650772094727,0.22125005722045854,4,-0.0015652534239731786,1.1960847672132913,2.433332920074463,1.0486175682871197,2.438333034515381,2.333405390283756,2.484999895095825,-0.0015652534239731786
1036,2002-08-05,2.049999952316284,2.34375,2.0129170417785645,2.343333005905152,48148800.0,-0.14434773245739907,1.2492863661488736,8.799811176357004,36.10142499073119,65.88541059135333,0.30910895457769927,0.18644932507580725,0.050268642724716095,-0.09870581020902947,9.829296034294286,0.3829159736633301,0.12285781647933192,-0.21779165267944345,-0.5227862062392554,0.08720290088036853,-0.37028892945934944,-0.06529437589953746,0.47083306312561035,7.300993168271565,-60.313458022971695,0.15249727677990602,8,0.2168750762939453,0.18479156494140625,-0.039374977350234985,-0.08208346366882324,0.6033329963684082,0,0.1705283693110855,-2.440000915536075,2.3958330154418945,1.1960847672132913,2.433332920074463,1.0486175682871197,2.438333034515381,0.1705283693110855
1037,2002-08-06,2.1324999332427983,2.190417051315308,1.9462499618530276,2.009999990463257,35760000.0,0.04024389407097195,1.0489473273538774,-0.4176138395614837,41.24373636862179,63.29664013111531,0.2290051964629285,0.1112271936067617,-0.035259982846950866,-0.17546769220281533,10.908087983558259,0.2441670894622805,0.12479616239984015,-0.13629167079925475,-0.43926685066592475,0.16668350906741503,-0.28777926073258975,0.015195919134080249,0.3781747627258296,32.53274663621577,-32.510653749127094,0.15148758993333492,8,0.10104155540466264,0.10104155540466264,-0.10208317637443587,-0.13666641712188765,0.49708294868469194,1,0.16862046925026286,1.2492863661488736,2.049999952316284,-2.440000915536075,2.3958330154418945,1.1960847672132913,2.433332920074463,0.16862046925026286
1038,2002-08-07,2.1637499332427983,2.2708330154418945,2.0675001144409184,2.1937499046325684,16656000.0,0.014654162240689717,1.208145780498125,-0.2448978400239736,42.40250856767376,61.1771892404111,0.19201571073110957,0.09626727465713136,-0.06933198352368342,-0.20097247052660938,11.349618808919477,0.20333290100097612,0.12747006923407067,-0.11225001811981139,-0.39654449867896835,0.17204446243934557,-0.25439725839938987,0.02989722215976709,0.3243477733612057,38.839284573890666,-23.33731135190449,0.14214724027957845,8,0.06979155540466264,0.06979155540466264,-0.13333317637443587,-0.16791641712188765,0.44166707992553667,2,0.12401292501453076,1.0489473273538774,2.1324999332427983,1.2492863661488736,2.049999952316284,-2.440000915536075,2.3958330154418945,0.12401292501453076
1039,2002-08-08,2.212500095367432,2.225832939147949,2.1458330154418945,2.188750028610229,9434400.0,0.022530404912166624,2.1736081226147856,-0.791669646901789,46.56153786772191,59.407678370418004,0.14258294128706384,0.062260552631690835,-0.12038240569991165,-0.2434825914071208,11.699121642060389,0.07999992370605469,0.1228952565566539,-0.07083320617675737,-0.3394348414702941,0.1977684291167794,-0.20513402382352597,0.06346761147001123,0.25392370144653276,51.490799302656875,-8.847681326080817,0.13430081764676846,8,0.021041393280028853,0.021041393280028853,-0.18208333849906966,-0.21666657924652144,0.4312498569488521,3,0.14011296244850935,1.208145780498125,2.1637499332427983,1.0489473273538774,2.1324999332427983,1.2492863661488736,2.049999952316284,0.14011296244850935
1040,2002-08-09,2.202083110809326,2.212500095367432,2.1416668891906743,2.208750009536743,5877600.0,-0.0047082414052397326,8.999697076790406,-0.2807107363348788,47.86129535474181,56.70236382581231,0.1409789714157581,0.08352300903672472,-0.11228640357126318,-0.22716209179338076,12.469766119018553,0.07083320617675781,0.1104379763958514,-0.08541684150695783,-0.3457260604460046,0.17489237743208896,-0.21557145097648123,0.04473776796256557,0.24353373260620126,64.3605344414348,2.4763856457724387,0.13015460946952348,8,0.031458377838134766,0.031458377838134766,-0.17166635394096375,-0.20624959468841553,0.4237499237060547,4,0.18959310781937955,2.1736081226147856,2.212500095367432,1.208145780498125,2.1637499332427983,1.0489473273538774,2.1324999332427983,0.18959310781937955
1041,2002-08-12,2.1875,2.242917060852051,2.123332977294922,2.1624999046325684,5160000.0,-0.006622416173913792,-1.314516836096665,-3.7498837749883775,45.425461741424805,53.010118286566005,0.11814751099883658,0.11516836843254019,-0.09470740313622095,-0.20729910081330116,13.162835568264198,0.1195840835571289,0.10161118208384279,-0.10708329677581796,-0.34658184210126786,0.13241524854963194,-0.2268325694385429,0.012665975886906988,0.23814216815302736,74.3261348611723,10.83165916832042,0.11974927266272488,8,0.04499995708465576,0.04604148864746094,-0.15708324313163757,-0.19166648387908936,0.4291670322418213,0,0.19638083321707578,8.999697076790406,2.202083110809326,2.1736081226147856,2.212500095367432,1.208145780498125,2.1637499332427983,0.19638083321707578
1042,2002-08-13,2.234999895095825,2.2708330154418945,2.1762499809265137,2.1945829391479488,8791200.0,0.021714237758091448,-1.4540609757229153,1.6166720708005289,44.76850781177358,49.881839200108445,0.03515241322798346,0.06734752300939295,-0.1275830859124829,-0.24909614979496242,12.83455127090686,0.09458303451538086,0.08723167246559171,-0.05718754529952985,-0.29813180835021535,0.18375671775115565,-0.17765967682487283,0.06328458622581312,0.17146658480520216,82.37711645795221,21.75225732443613,0.12047213152534283,8,-0.008749961853027344,-0.0014584064483642578,-0.20458313822746277,-0.23916637897491455,0.21625018119812012,1,0.18717363455219815,-1.314516836096665,2.1875,8.999697076790406,2.202083110809326,2.1736081226147856,2.212500095367432,0.18717363455219815
1043,2002-08-14,2.3016669750213623,2.311666965484619,2.1833329200744633,2.2320830821990967,5649600.0,0.029828672507691056,1.8651148926657022,1.7216510048902307,49.42984167776148,47.532696220930575,-0.059160847047246445,0.001512826358848418,-0.1836675246231234,-0.30987428776391557,12.368211083458098,0.1283340454101558,0.050807776880877675,0.009000337123870938,-0.23198117039121469,0.24998184463895656,-0.11149041663367187,0.12949109088141375,0.08639084415774523,94.69028901295052,34.064631325205966,0.1204907537575429,8,-0.09687554836273193,-0.06812548637390137,-0.2712502181529999,-0.30583345890045166,0.18583297729492188,2,0.14246887602107794,-1.4540609757229153,2.234999895095825,-1.314516836096665,2.1875,8.999697076790406,2.202083110809326,0.14246887602107794
1044,2002-08-15,2.4354169368743896,2.4554169178009038,2.306250095367432,2.3066670894622803,14040000.0,0.0581100408115236,-1.3022442844158726,1.8502823310125542,53.03464850034881,45.203218097866575,-0.2152164074030254,-0.12855684259778943,-0.3065265852261172,-0.4364520342565483,11.721456278645311,0.15374994277954146,0.011935605143543526,0.13622945547103882,-0.11307168117008981,0.38553059211216745,0.011578887150474504,0.26088002379160313,-0.4891669750213621,93.97743206249571,33.645348683331235,0.12465056832056437,8,-0.23458349704742387,-0.2018754482269287,-0.38302120566368103,-0.439583420753479,-0.0774998664855957,3,0.06980327422380617,1.8651148926657022,2.3016669750213623,-1.4540609757229153,2.234999895095825,-1.314516836096665,2.1875,0.06980327422380617
1045,2002-08-16,2.4395830631256104,2.4987499713897705,2.400000095367432,2.430417060852051,4305600.0,0.001710641897960885,-1.8214277199328572,0.07119233504192468,46.32212224926371,46.3388511265924,-0.23749956853044907,-0.12647477268582819,-0.29903187205156323,-0.43350857691451594,11.348610623657201,0.09874987602233842,-0.019917038364433814,0.1323122739791871,-0.12445680280883886,0.38908135076721306,0.003927735585174119,0.2606968123732001,-0.48314976215362515,84.23968302052631,27.548551906518846,0.1283845383940129,8,-0.21708309650421143,-0.20604157447814941,-0.3688538074493408,-0.4437495470046997,-0.20208311080932617,4,0.08368925505208824,-1.3022442844158726,2.4354169368743896,1.8651148926657022,2.3016669750213623,-1.4540609757229153,2.234999895095825,0.08368925505208824
1046,2002-08-19,2.407917022705078,2.493750095367432,2.396250009536743,2.4666669368743896,6340800.0,-0.012980103403391174,-1.3756190365540286,-6.409546104825075,45.74714851154342,46.83923025358369,-0.1673191939185874,-0.0861310766893979,-0.2560474331668776,-0.3952507328007897,11.54805857968959,0.09750008583068892,-0.050670614525107016,0.09233373403549194,-0.1662506969353026,0.3509181650062865,-0.0369584814499051,0.221625949520889,-0.4297910549163815,71.83474376101069,18.50590496966082,0.12929221548539718,8,-0.12479197978973389,-0.1743755340576172,-0.3427085280418396,-0.4120835065841675,-0.12041711807250977,0,0.09049980117898482,-1.8214277199328572,2.4395830631256104,-1.3022442844158726,2.4354169368743896,1.8651148926657022,2.3016669750213623,0.09049980117898482
1047,2002-08-20,2.360832929611206,2.422916889190674,2.3545830249786377,2.413332939147949,5731200.0,-0.01955386861336994,-1.102586298596261,0.8936184891341842,45.72609645172615,47.20851779625618,-0.09436322810643283,-0.03368579130982052,-0.19920791931715165,-0.3420145704482458,11.642941054259342,0.06833386421203613,-0.0840876481821109,0.040749645233154386,-0.2176881744454895,0.29918746491179826,-0.08846926460616755,0.16996855507247632,-0.3618820016784665,56.27470322119794,4.196198725545727,0.12921890983932197,8,-0.04979145526885986,-0.12729144096374512,-0.30312442779541016,-0.3649994134902954,0.015417098999022993,1,0.10836603447104043,-1.3756190365540286,2.407917022705078,-1.8214277199328572,2.4395830631256104,-1.3022442844158726,2.4354169368743896,0.10836603447104043
1048,2002-08-21,2.4200000762939453,2.4362499713897705,2.3645830154418945,2.375,4504800.0,0.02506197958382561,-1.1772004287866498,-0.8571441546586982,49.30618348061106,47.513478419910534,-0.12668051057436935,-0.09033031221717636,-0.24546091758402078,-0.39448342483636,12.371909261431265,0.07541704177856445,-0.053701001723222674,0.09537513256073016,-0.16689886100429563,0.35764912612575595,-0.03576186422178251,0.22651212934324283,-0.40105718662292444,59.090937239519704,7.550460201819391,0.1311369967825128,8,-0.10895860195159912,-0.18645858764648438,-0.28406232595443726,-0.3827080726623535,0.004582881927490234,2,0.01291322273338813,-1.102586298596261,2.360832929611206,-1.3756190365540286,2.407917022705078,-1.8214277199328572,2.4395830631256104,0.01291322273338813
1049,2002-08-22,2.4862499237060547,2.4979169368743896,2.4108328819274902,2.4300000667572017,7092000.0,0.027375969141937517,1.1884846868924113,1.2499947018183457,54.56843252588653,48.25871588337106,-0.16764496311080368,-0.15061810204299508,-0.29849928869003595,-0.4534287095810736,13.104039652224547,0.08708405494689941,-0.029729484563794983,0.1529374837875368,-0.11897871641078384,0.42485368398585743,0.01697938368837626,0.28889558388669734,-0.4481147507662837,91.32946351789376,32.4725936985695,0.13595810009916034,8,-0.1752084493637085,-0.25270843505859375,-0.35031217336654663,-0.4489579200744629,-0.09166693687438965,3,0.0005027767314582654,-1.1772004287866498,2.4200000762939453,-1.102586298596261,2.360832929611206,-1.3756190365540286,2.407917022705078,0.0005027767314582654
1050,2002-08-23,2.441667079925537,2.4762499332427983,2.3958330154418945,2.4733328819274902,6506400.0,-0.017931762754591296,3.2889131899850446,-0.5629490227992275,78.45039917508315,51.92815337599976,-0.09555141076612816,-0.10609278218322693,-0.24613558546676106,-0.4017729679206594,13.262720272599616,0.09041690826416016,-0.008006797212162908,0.10493793487548819,-0.1707862223957468,0.3806620921467232,-0.03292414376012953,0.24280001351110592,-0.3851073150477662,60.75607216402245,-4.431328140218476,0.13786207863561756,8,-0.10416710376739502,-0.20812559127807617,-0.30572932958602905,-0.4043750762939453,-0.1400001049041748,4,-0.0343003393973339,1.1884846868924113,2.4862499237060547,-1.1772004287866498,2.4200000762939453,-1.102586298596261,2.360832929611206,-0.0343003393973339
1051,2002-08-26,2.4895830154418945,2.4895830154418945,2.402082920074463,2.441667079925537,6628800.0,0.019624270610151706,2.6522336222595957,-1.5131761233586314,77.31040184564456,55.54391937976321,-0.10740539688577622,-0.1636460068710357,-0.2868966759331615,-0.44259157215003775,12.990525235171521,0.08750009536743164,0.00852256016247388,0.1536455750465393,-0.12012314891106612,0.42741429900414474,0.01676121306773659,0.290529937025342,-0.41533564230364384,94.18565967936712,23.84040769964477,0.13688436197880272,8,-0.14854156970977783,-0.2560415267944336,-0.33229127526283264,-0.45229101181030273,-0.1862499713897705,0,-0.10125513451933088,3.2889131899850446,2.441667079925537,1.1884846868924113,2.4862499237060547,-1.1772004287866498,2.4200000762939453,-0.10125513451933088
1052,2002-08-27,2.422916889190674,2.555833101272583,2.4195830821990967,2.4891669750213623,17313600.0,-0.026778029026434225,-2.7370904299320884,-1.382631584185019,68.80295886380843,57.69648795599065,-0.01260562481532368,-0.10737461248820335,-0.2143610542678025,-0.36807924009811765,12.805110277590096,0.13625001907348633,0.024464508286222042,0.09008359909057617,-0.1779157475947355,0.35808294577588784,-0.04391607425207944,0.22408327243323178,-0.33168941212236236,30.50135820614565,-42.018648265862154,0.13399967334265578,8,0.008124709129333496,-0.17187535762786865,-0.252395898103714,-0.38562488555908203,-0.129166841506958,1,-0.05589006587978296,2.6522336222595957,2.4895830154418945,3.2889131899850446,2.441667079925537,1.1884846868924113,2.4862499237060547,-0.05589006587978296
1053,2002-08-28,2.375,2.4191670417785645,2.296250104904175,2.418750047683716,11834400.0,-0.019776530265831593,4.513943924833822,0.6603772226880625,61.80388864296512,58.67084797183691,0.05230826637340469,-0.06792848224184933,-0.1618164029232405,-0.31253508264156604,12.797253971677735,0.12666678428649902,0.04503166399531189,0.045333361625671476,-0.2188872871358778,0.30955401038722075,-0.08677696275510316,0.1774436860064461,-0.25589618547943216,30.337077619699294,-42.990564794131906,0.1321103243807747,8,0.051041603088378906,-0.12395846843719482,-0.20447900891304016,-0.3377079963684082,-0.21833300590515137,2,0.0005263278358860202,-2.7370904299320884,2.422916889190674,2.6522336222595957,2.4895830154418945,3.2889131899850446,2.441667079925537,0.0005263278358860202
1054,2002-08-29,2.389167070388794,2.41208291053772,2.3125,2.3499999046325684,8546400.0,0.00596508226896586,1.343159117109977,-0.8952485272559823,63.51602227226581,60.58128130772602,0.03452097293750356,-0.09019852480818003,-0.16765695045510665,-0.3176776166098545,12.84447504720741,0.09958291053772017,0.0650705769047728,0.06170872449874887,-0.1995859027895932,0.32300335178709094,-0.06893858914542239,0.19235603814292013,-0.24385949866310508,35.794704115653445,-37.06991429492294,0.13064731364417115,8,0.03687453269958496,-0.13812553882598877,-0.2186460793018341,-0.35187506675720215,-0.38916707038879395,3,0.014823529200441499,4.513943924833822,2.375,-2.7370904299320884,2.422916889190674,2.6522336222595957,2.4895830154418945,0.014823529200441499
1055,2002-08-30,2.392082929611206,2.40958309173584,2.315417051315308,2.379167079925537,7588800.0,0.0012204501135777424,2.9304490608284426,0.329762172888805,65.03368937655469,62.72423029272728,0.02699774136199551,-0.0984577142938372,-0.16228251167398788,-0.31140714498503286,12.894248008335229,0.09416604042053178,0.07658760259217212,0.06481208801269522,-0.1962812523905737,0.32590542841596415,-0.06573458218893924,0.1953587582143297,-0.22214382611270356,36.917990025441554,-34.28447511623598,0.1305466702016345,8,0.03395867347717285,-0.14104139804840088,-0.22156193852424622,-0.35479092597961426,-0.3183329105377197,4,0.0010451381887772726,1.343159117109977,2.389167070388794,4.513943924833822,2.375,-2.7370904299320884,2.422916889190674,0.0010451381887772726
1056,2002-09-03,2.399583101272583,2.4004170894622803,2.3162500858306885,2.370832920074463,12324000.0,0.00313541456633204,4.533997476152779,2.225961272220479,62.84972688988033,64.62685589696663,0.020328881414973132,-0.082663348612388,-0.1617044646161645,-0.3089188082824803,11.728699720428121,0.0841670036315918,0.07423335690570987,0.05483310222625715,-0.17276105497747007,0.28242725942998437,-0.058963976375606464,0.16863018082812076,-0.2064903579076356,39.80730549151795,-28.743130732599866,0.11379707860186365,9,0.0264585018157959,-0.14854156970977783,-0.16999980807304382,-0.33958303928375244,-0.19333314895629883,1,-0.04080547416728031,2.9304490608284426,2.392082929611206,1.343159117109977,2.389167070388794,4.513943924833822,2.375,-0.04080547416728031
1057,2002-09-04,2.492083072662353,2.492083072662353,2.357917070388794,2.3958330154418945,10245600.0,0.03854835089508435,1.7878633249278097,3.3478069775348764,64.29017977438825,66.291744374053,-0.05765878072749642,-0.1547785814428151,-0.24548926365053836,-0.3913032577610873,10.438223456696406,0.13416600227355913,0.08175818158294135,0.1293539166450497,-0.08400896638357391,0.3427167996736733,0.02267247513073789,0.2360353581593615,-0.27722590782294754,100.0,33.32034156628296,0.1066814415143118,9,-0.06604146957397417,-0.2410415410995479,-0.2069788277149196,-0.3972910642623897,-0.10458302497863725,2,-0.07573986223845375,4.533997476152779,2.399583101272583,2.9304490608284426,2.392082929611206,1.343159117109977,2.389167070388794,-0.07573986223845375
1058,2002-09-05,2.4320828914642334,2.475416898727417,2.3666670322418213,2.4749999046325684,11774400.0,-0.024076316659067065,3.9713086836870928,-0.44589078082348077,49.718645150854,65.75287911016048,0.004733355056929511,-0.07762469140934991,-0.17593472948680988,-0.3211809498136686,9.72237980518275,0.12541604042053178,0.09133030929955721,0.05593708753585824,-0.13756512243871732,0.2494392975104338,-0.04081401745142976,0.15268819252314625,-0.19676717043883718,66.58917775010438,3.2236025164355198,0.09675110498728781,9,-0.006041288375854492,-0.18104135990142822,-0.1417706310749054,-0.3320828676223755,0.00333404541015625,3,-0.05687834253759105,1.7878633249278097,2.492083072662353,4.533997476152779,2.399583101272583,2.9304490608284426,2.392082929611206,-0.05687834253759105
1059,2002-09-06,2.5225000381469727,2.5225000381469727,2.440000057220459,2.4437499046325684,10929600.0,0.03717683595410004,1.095234058528256,-1.8349397523429645,56.10807055159665,63.27039815199531,-0.08940259249278215,-0.15138839317560393,-0.2575378927666878,-0.4049922369289467,9.097670212943115,0.09041714668273926,0.10756448296084109,0.13085423707962018,-0.057036770366659884,0.31874524452590025,0.03690873335647993,0.22479974080276044,-0.2679532743067452,100.0,37.652455101606876,0.09394550372314005,9,-0.09645843505859375,-0.2714585065841675,-0.23218777775764465,-0.42250001430511475,-0.06416702270507812,4,-0.14502796373428994,3.9713086836870928,2.4320828914642334,1.7878633249278097,2.492083072662353,4.533997476152779,2.399583101272583,-0.14502796373428994
1060,2002-09-09,2.6195828914642334,2.6737499237060547,2.4862499237060547,2.5062499046325684,17508000.0,0.03848675990053807,-1.445658309037901,1.4391465991728782,64.22168105882916,61.816095842349156,-0.1772318677310114,-0.2272402113802814,-0.3468073275565722,-0.4962480780811931,8.771894562638858,0.1875,0.11892428868726945,0.20706210136413583,0.01512165225255524,0.3990025504757164,0.11109187680834554,0.3030323259199261,-0.34695894737806476,84.84837571850723,22.721838036221165,0.09597022455579024,9,-0.13458287715911865,-0.3095829486846924,-0.3292706310749054,-0.5195828676223755,-0.00916600227355957,0,-0.23651967398440044,1.095234058528256,2.5225000381469727,3.9713086836870928,2.4320828914642334,1.7878633249278097,2.492083072662353,-0.23651967398440044
1061,2002-09-10,2.617083072662353,2.6479170322418213,2.535417079925537,2.637500047683716,11018400.0,-0.0009542812369197629,4.45441830088025,-0.18015033038605385,68.31452165606375,61.76182504148864,-0.17292958777471634,-0.201223818559511,-0.33923656666259516,-0.4886417073288709,8.688149335042741,0.11249995231628418,0.11943685067519993,0.18308312892913792,0.0012910633976952468,0.3648751944605806,0.0921870961634168,0.27397916169485903,-0.31236905020659345,82.05796184642686,18.398437517988157,0.09089603276572128,9,-0.13208305835723833,-0.30708312988281206,-0.3252083063125606,-0.5170830488204952,0.012917041778564897,1,-0.20761016693143608,-1.445658309037901,2.6195828914642334,1.095234058528256,2.5225000381469727,3.9713086836870928,2.4320828914642334,-0.20761016693143608
1062,2002-09-11,2.6533329486846924,2.671250104904175,2.578749895095825,2.579166889190674,7653600.0,0.013851251571262546,-1.4666706932889981,-3.6325684591579757,67.24139814251392,62.36599276366073,-0.19339531675042787,-0.21557916397439536,-0.36720323884866746,-0.51862424568119,8.888864717001594,0.09250020980834961,0.1056170666822922,0.1984163522720337,0.016765729142729224,0.38006697540133816,0.10759104070738168,0.2892416638366857,-0.31909605412890896,93.35131471375367,27.911229879737093,0.09082531156465222,9,-0.16020798683166504,-0.34333300590515137,-0.4024996757507324,-0.5533329248428345,0.04500007629394531,2,-0.1684986411486865,4.45441830088025,2.617083072662353,-1.445658309037901,2.6195828914642334,1.095234058528256,2.5225000381469727,-0.1684986411486865
1063,2002-09-12,2.6295828819274902,2.6379170417785645,2.5854170322418213,2.625,9357600.0,-0.008951031482488991,3.940897973837144,0.06179217230571406,61.30092334992556,62.119870661178474,-0.14498127934659166,-0.17497385219206052,-0.332870761789569,-0.48798275596568974,9.445151274801626,0.0679159164428711,0.08956793262525942,0.15827049016952532,-0.02433171188924188,0.34087269222829253,0.06696938914014172,0.24957159119890893,-0.26818494503968493,81.10499807225081,18.157364174418873,0.09130110102938363,9,-0.13499939441680908,-0.2589578628540039,-0.3960413932800293,-0.5295828580856323,0.0529170036315918,3,-0.09206130596131934,-1.4666706932889981,2.6533329486846924,4.45441830088025,2.617083072662353,-1.445658309037901,2.6195828914642334,-0.09206130596131934
1064,2002-09-13,2.605417013168335,2.635416984558105,2.563333034515381,2.609999895095825,8181600.0,-0.00919000078881016,1.6015075117451942,-1.0,63.3401638150215,61.931701154341454,-0.09712857248418594,-0.14484528372725425,-0.2985611953642886,-0.45752827371294646,10.423284795353252,0.07208395004272417,0.08399570036704684,0.12560461759567243,-0.0655869338801347,0.31679616907147956,0.030008841857768864,0.221200393333576,-0.21903091733506974,63.55578104654948,0.31725897931951863,0.09559577573790351,9,-0.11041700839996338,-0.20687556266784668,-0.371875524520874,-0.505416989326477,0.14458298683166504,4,-0.06524870123850757,3.940897973837144,2.6295828819274902,-1.4666706932889981,2.6533329486846924,4.45441830088025,2.617083072662353,-0.06524870123850757
1065,2002-09-16,2.643749952316284,2.65625,2.579166889190674,2.5899999141693115,6324000.0,0.014712784538600365,-1.0442086760791356,-11.728436166892102,62.75868165242136,61.92158501684601,-0.1072911309521194,-0.1761284943271697,-0.32731822566170665,-0.48875360274621293,11.213725315578452,0.07708311080932617,0.08983784666793282,0.1537292122840883,-0.049821072117343324,0.35727949668551995,0.051954070083372716,0.2555043544848039,-0.23437475025319587,79.75444293299398,19.586561702080395,0.1017751422007158,9,-0.12791645526885986,-0.2452085018157959,-0.41020846366882324,-0.5437499284744263,0.14458298683166504,0,-0.07013406722218163,1.6015075117451942,2.605417013168335,3.940897973837144,2.6295828819274902,-1.4666706932889981,2.6533329486846924,-0.07013406722218163
1066,2002-09-17,2.625833034515381,2.7008330821990967,2.615000009536743,2.651249885559082,10274400.0,-0.006777084869620809,-2.646040105327122,-0.47287131172264507,68.26705391782733,62.36345992167257,-0.060240530687688754,-0.14867123644184677,-0.30111224094158473,-0.4646659148170036,12.183322350083849,0.08583307266235352,0.09401644199229331,0.12491649389266968,-0.08340259402333094,0.3332355818086703,0.020756949934669144,0.2290760378506702,-0.1953078547208551,45.45452969133908,-17.703157126684864,0.10415954395800034,9,-0.09208297729492188,-0.21375000476837158,-0.3922915458679199,-0.525833010673523,0.2158339023590088,1,-0.005870954139912454,-1.0442086760791356,2.643749952316284,1.6015075117451942,2.605417013168335,3.940897973837144,2.6295828819274902,-0.005870954139912454
1067,2002-09-18,2.6166670322418213,2.6479170322418213,2.52791690826416,2.5779170989990234,11071200.0,-0.003490702627728659,1.3703743821716945,-1.5245764778717896,73.38721920916417,64.99330148370703,-0.03525082343948149,-0.12580621108504442,-0.2817122391315774,-0.44876094381833775,13.170009696300314,0.12000012397766113,0.09800061741993726,0.10295878648757917,-0.10050449362682601,0.30642206660198434,0.001227146430376802,0.20469042654478153,-0.15911106220683857,51.32551915649909,-15.32348160350461,0.10173164005720252,9,-0.04625046253204346,-0.1781255006790161,-0.38364630937576294,-0.5166670083999634,0.2487499713897705,2,0.005095444714520614,-2.646040105327122,2.625833034515381,-1.0442086760791356,2.643749952316284,1.6015075117451942,2.605417013168335,0.005095444714520614
1068,2002-09-19,2.4512500762939453,2.5204169750213623,2.3958330154418945,2.485416889190674,21552000.0,-0.06321666223086686,1.3920047241066769,-0.881725722794086,54.64752553778649,64.8310187043948,0.14882104538716145,0.04434557641711567,-0.10477699042481525,-0.2772989071160108,13.6517801380443,0.22083401679992676,0.1010770018016558,-0.06402066946029672,-0.2649176993665949,0.1368763604460015,-0.16446918441344582,0.036427845492852384,0.24958300590515137,18.16952417133928,-50.21847727365815,0.10044851495314916,9,0.09708297252655029,-0.009167075157165527,-0.22135436534881592,-0.3512500524520874,0.4483330249786377,3,0.10079875206297118,1.3703743821716945,2.6166670322418213,-2.646040105327122,2.625833034515381,-1.0442086760791356,2.643749952316284,0.10079875206297118
1069,2002-09-20,2.487499952316284,2.5083329677581787,2.4287500381469727,2.454166889190674,10951200.0,0.014788322241337859,1.122237092656937,-0.9755976721142171,56.803365915852105,64.00676146628625,0.11966874306036157,0.008636973186114894,-0.13034087194953603,-0.3082827051326551,13.705702325961807,0.07958292961120605,0.0970763468725413,-0.027833294868469416,-0.2286930834599472,0.17302649372300838,-0.1282631891642083,0.07259659942726948,0.2072331285476685,30.054726823178658,-40.56607092363761,0.10042989429573887,9,0.060833096504211426,0.011041641235351562,-0.2683334946632385,-0.38749992847442627,0.30791711807250977,4,0.07839193446464998,1.3920047241066769,2.4512500762939453,1.3703743821716945,2.6166670322418213,-2.646040105327122,2.625833034515381,0.07839193446464998
1070,2002-09-23,2.357917070388794,2.500833034515381,2.339582920074463,2.500833034515381,9410400.0,-0.05209362187397293,1.256572460975622,-4.287513679376864,47.46966816108177,61.69066663351047,0.2327020571874323,0.1387369236555922,0.0069366279359464045,-0.1741338010722906,13.960709858417752,0.16125011444091797,0.10697633445999077,-0.1532286763191224,-0.36381160410734603,0.057354251469101225,-0.2585201402132342,-0.04793721242501059,0.3308380091667176,5.075195041159773,-66.57467105948992,0.10529146389411183,9,0.16229093074798584,0.1406245231628418,-0.1407296061515808,-0.23895907402038574,0.4358329772949219,0,0.1662835960327289,1.122237092656937,2.487499952316284,1.3920047241066769,2.4512500762939453,1.3703743821716945,2.6166670322418213,0.1662835960327289
1071,2002-09-24,2.237499952316284,2.325000047683716,2.233750104904175,2.249583005905152,21302400.0,-0.05106927617800161,-8.319421447355605,0.08454656316886434,35.04648645317958,58.11345422358443,0.32811802532798584,0.252232381296321,0.1361584448823434,-0.0487400593263736,14.404337547312352,0.12416696548461914,0.10200896556162586,-0.26104164123535156,-0.5046458633416946,-0.017437419129008536,-0.38284375228852285,-0.13923953018218027,0.4372882408599854,0.9053951835831497,-64.38412667006067,0.12180211105317144,9,0.22979164123535156,0.22979164123535156,-0.009479224681854248,-0.07499992847442627,0.5387499332427979,1,0.24618234572985664,1.256572460975622,2.357917070388794,1.122237092656937,2.487499952316284,1.3920047241066769,2.4512500762939453,0.24618234572985664
1072,2002-09-25,2.2874999046325684,2.3125,2.2191669940948486,2.250833034515381,18033600.0,0.02234634788015244,1.153828801566953,-3.0345698500393516,41.406639910827735,55.90297828590688,0.24671174721366373,0.20191968438978636,0.08808263662618998,-0.09448658306845514,14.417775205671028,0.09333300590515137,0.08178335303659345,-0.2042708396911621,-0.46373666401002245,0.05519498462769823,-0.33400375185059206,-0.07453792753173216,0.36082600324737557,22.68312526611868,-40.688763664363364,0.12973291215943014,9,0.1725001335144043,0.1725001335144043,-0.02916663885116577,-0.12499988079071045,0.46958303451538086,2,0.24225882200892812,-8.319421447355605,2.237499952316284,1.256572460975622,2.357917070388794,1.122237092656937,2.487499952316284,0.24225882200892812
1073,2002-09-26,2.376250028610229,2.384582996368408,2.2874999046325684,2.3162500858306885,14601600.0,0.038797870023044245,1.5326284363726832,1.6363529962546695,41.29030041241427,53.452993463394975,0.13214359688909738,0.11938915516271864,0.002032119727518822,-0.1790893221228691,15.272464689667977,0.09708309173583984,0.05930858429302299,-0.11558321714401298,-0.37493118187598506,0.1437647475879591,-0.24525719950999925,0.014090765221973278,0.23774316616690738,54.322793420455795,-4.23347011117913,0.12967398236598607,9,0.08375000953674361,0.08375000953674361,-0.10395854711532548,-0.21375000476837114,0.4487500190734872,3,0.20585669400599915,1.153828801566953,2.2874999046325684,-8.319421447355605,2.237499952316284,1.256572460975622,2.357917070388794,0.20585669400599915
1074,2002-09-27,2.4245829582214355,2.479166984558105,2.3516669273376465,2.367083072662353,13814400.0,0.020340001695644094,-1.8868315645142035,0.9583323399216542,37.67120582625137,50.6654961493761,0.06197959609066572,0.07783624099215025,-0.043400328463610194,-0.22232632205491143,15.962079617678071,0.12750005722045854,0.03474933867838015,-0.06902108192443857,-0.3258892790110317,0.18784711516215458,-0.19745518046773514,0.059413016618858006,0.15782414050111804,72.92890680747219,16.967315224680554,0.1284340985432965,9,0.03541707992553711,0.03541707992553711,-0.15229147672653198,-0.26208293437957764,0.4962501525878906,4,0.19591003947317454,1.5326284363726832,2.376250028610229,1.153828801566953,2.2874999046325684,-8.319421447355605,2.237499952316284,0.19591003947317454
1075,2002-09-30,2.394582986831665,2.416249990463257,2.3254170417785645,2.3958330154418945,14971200.0,-0.012373250124539825,3.3167472084209093,-0.021739671271955117,36.40525928297711,47.125296745503846,0.05913721568816044,0.1138713574601411,-0.009915571572115311,-0.18864382346798836,16.696716040033717,0.0991659164428711,0.014796058319111793,-0.09914605617523176,-0.35580858549910666,0.15751647314864314,-0.2274773208371692,0.029185208486705694,0.15876490352067218,67.46769198886047,14.19544905869678,0.12833126466193748,9,0.03895902633666992,0.06541705131530762,-0.12229150533676147,-0.23208296298980713,0.5345840454101562,0,0.16739202013937415,-1.8868315645142035,2.4245829582214355,1.5326284363726832,2.376250028610229,1.153828801566953,2.2874999046325684,0.16739202013937415
1076,2002-10-01,2.3016669750213623,2.4116671085357666,2.259582996368408,2.402082920074463,21242400.0,-0.03880258580356921,1.5435460042705649,80.33091741369445,29.904746749732837,42.29391091667814,0.11313154159700378,0.2098339117840271,0.08664600293580138,-0.09239517243727358,17.64873419745555,0.1520841121673584,-0.008932519984069742,-0.18716626167297346,-0.45488738819310903,0.08055486484716212,-0.32102682493304124,-0.05330569841290567,0.22494644363037564,31.73076305869046,-15.791315967695194,0.1338605632600678,10,0.06812500953674316,0.15833306312561035,-0.01614624261856079,-0.1391669511795044,0.7795829772949214,1,0.21379421002370957,3.3167472084209093,2.394582986831665,-1.8868315645142035,2.4245829582214355,1.5326284363726832,2.376250028610229,0.21379421002370957
1077,2002-10-02,2.303333044052124,2.359582901000977,2.2470829486846924,2.316667079925537,16804800.0,0.0007238532111042417,1.2689292214333514,0.13278803347777052,30.874391558736164,39.65245158567255,0.06967162834443963,0.20374841446949343,0.08777976941072518,-0.09083145067485487,17.925965114396185,0.11249995231628462,-0.03743558441896688,-0.17606269121170026,-0.4563155052362444,0.1041901228128439,-0.31618909822397256,-0.03593628419942796,0.19868466063506274,24.236951566161387,-18.25071051488063,0.14012640701227216,10,0.06041693687438965,0.15666699409484863,-0.016041576862335205,-0.09812504053115845,0.727916955947876,2,0.20531848085458893,1.5435460042705649,2.3016669750213623,3.3167472084209093,2.394582986831665,-1.8868315645142035,2.4245829582214355,0.20531848085458893
1078,2002-10-03,2.293750047683716,2.3187499046325684,2.2545828819274902,2.295833110809326,11834400.0,-0.004160490986379162,1.6782766187175646,0.1562215030307365,31.411455616751425,36.83112821910581,0.06097603322633205,0.21337640906506605,0.09822840975337233,-0.07996431672859972,18.21817793457315,0.06416702270507812,-0.0707956391404645,-0.17872904539108259,-0.47049023333206286,0.11303214254989769,-0.3246096393615727,-0.03284845142059245,0.18563960015608405,20.107845342915972,-18.900441619369303,0.14588059397049008,10,0.06624996662139893,0.16624999046325684,0.04729151725769043,-0.04458349943161011,0.6229169368743892,3,0.20199798662985025,1.2689292214333514,2.303333044052124,1.5435460042705649,2.3016669750213623,3.3167472084209093,2.394582986831665,0.20199798662985025
1079,2002-10-04,2.1566669940948486,2.3379170894622803,2.1404170989990234,2.3129169940948486,32292000.0,-0.05976372784266404,-1.0927174569330305,75.00972873984205,24.01062283196478,34.224567626981695,0.16337598881032678,0.3390291098455842,0.2351393438191729,0.05707324863185681,18.446688858487185,0.19749999046325684,-0.11263197731185803,-0.2975204467773436,-0.6202995964191813,0.025258702864494165,-0.45891002159826266,-0.13613087195642448,0.3019048414453551,5.89121007634881,-26.807841066172603,0.16138957482091892,10,0.15312504768371582,0.2639580965042114,0.1818745732307434,0.09249955415725708,0.6358330249786377,4,0.309891631586529,1.6782766187175646,2.293750047683716,1.2689292214333514,2.303333044052124,1.5435460042705649,2.3016669750213623,0.309891631586529
1080,2002-10-07,2.0,2.1370830535888667,1.970417022705078,2.083750009536743,48672000.0,-0.0726431083351381,-1.3323640840594257,0.5360000610351563,20.91396922498683,32.65428793496028,0.2949504374829006,0.4710494847870361,0.3878490567777497,0.21290967729378307,18.01480989414563,0.18624997138977073,-0.13795010087911663,-0.4232082962989807,-0.7944428598997746,-0.051973732698186836,-0.6088255780993777,-0.23759101449858377,0.4267563618860857,6.70435615649338,-23.374049986946428,0.18561728180039685,10,0.22479200363159135,0.3356250524520874,0.33854156732559204,0.2491665482521057,0.881666898727417,0,0.4604165554046631,-1.0927174569330305,2.1566669940948486,1.6782766187175646,2.293750047683716,1.2689292214333514,2.303333044052124,0.4604165554046631
1081,2002-10-08,2.0737500190734863,2.0804169178009038,2.0137500762939453,2.0604169368743896,31768800.0,0.036875009536743164,3.9999731781239447,-0.15920096335328932,26.19651462698873,30.96427401453372,0.21850823999979951,0.37366524764860554,0.3066590298672329,0.13874287050686984,17.559591653921792,0.08041691780090376,-0.16907821445721183,-0.3222916245460512,-0.7128094586321714,0.06822620954006897,-0.5175505415891113,-0.12703270750299112,0.29824562211087846,26.55242973019336,-0.8037277457563121,0.19525891704306003,10,0.15104198455810502,0.2618750333786011,0.2647915482521057,0.17541652917861938,0.8174998760223389,1,0.4124976517422865,-1.3323640840594257,2.0,-1.0927174569330305,2.1566669940948486,1.6782766187175646,2.293750047683716,0.4124976517422865
1082,2002-10-09,2.206249952316284,2.2174999713897705,2.047082901000977,2.0487499237060547,45225600.0,0.06389387921597045,-1.1191662454212787,11.812724639236093,38.93902565302594,30.703021263490573,0.08188169669583178,0.21708360800361337,0.16876356125949776,0.005587793885492687,16.492821972741545,0.1704170703887935,-0.18092985008596285,-0.16743754148483259,-0.5469726474556351,0.21209756448596995,-0.35720509447023385,0.02233001150056868,0.11755625465056596,64.17221408751877,34.181178936741446,0.18976755298540124,10,0.018542051315307173,0.12937510013580322,0.13229161500930786,0.04291659593582153,0.7945830821990971,2,0.3966005751439723,3.9999731781239447,2.0737500190734863,-1.3323640840594257,2.0,-1.0927174569330305,2.1566669940948486,0.3966005751439723
1083,2002-10-10,2.387500047683716,2.414999961853028,2.2058329582214355,2.2083330154418945,32647200.0,0.08215301950585507,-1.2714909515530444,1.137568252036397,46.007981942216766,31.62932972082006,-0.10907518299264574,0.01767350197484374,-0.014382729210741907,-0.17539654629928458,14.971807424232775,0.20916700363159224,-0.1662338832965049,0.025916695594787598,-0.334200504977737,0.3860338961673122,-0.1541419046914747,0.2059752958810499,-0.4170830249786379,93.81444681120334,61.19465611963474,0.18005860028626236,10,-0.19416654109954834,-0.05187499523162842,-0.04895848035812378,-0.1383334994316101,0.459583044052124,3,0.2696334824959823,-1.1191662454212787,2.206249952316284,3.9999731781239447,2.0737500190734863,-1.3323640840594257,2.0,0.2696334824959823
1084,2002-10-11,2.4354169368743896,2.4633328914642334,2.3729169368743896,2.4354169368743896,26409600.0,0.020069900830855136,2.2388630773435363,0.0,53.30960616401396,33.50759048537971,-0.1735436233150338,-0.04599032796428837,-0.06351691720588759,-0.2213891802919128,13.742148366898855,0.09041595458984375,-0.16005745003227734,0.0823335886001586,-0.26119375923444066,0.42586093643475786,-0.08943008531714103,0.25409726251745823,-0.4561082553863527,94.33656809221458,55.827043847064516,0.17176367391729955,10,-0.2185419797897339,-0.09979188442230225,-0.09687536954879761,-0.18625038862228394,0.3316659927368164,4,0.19760478807433723,-1.2714909515530444,2.387500047683716,-1.1191662454212787,2.206249952316284,3.9999731781239447,2.0737500190734863,0.19760478807433723
1085,2002-10-14,2.4583330154418945,2.4666669368743896,2.399583101272583,2.4337499141693115,11169600.0,0.009409509402901417,2.2524751616874448,100.0,60.28727572965676,36.883427038704596,-0.20837905868111584,-0.08802257504059119,-0.08620018684033548,-0.24194878847917423,12.306416097823497,0.06708383560180664,-0.15966006468991356,0.11452051401138297,-0.20515823249035137,0.4341992605131173,-0.04531885923948398,0.2743598872622499,-0.4596633655548097,98.1599445377647,52.62614664481298,0.15983937325086708,10,-0.23979103565216064,-0.12270796298980713,-0.11979144811630249,-0.20916646718978882,0.2770838737487793,0,0.13593235803796255,2.2388630773435363,2.4354169368743896,-1.2714909515530444,2.387500047683716,-1.1191662454212787,2.206249952316284,0.13593235803796255
1086,2002-10-15,2.610416889190674,2.625,2.481250047683716,2.485416889190674,17673600.0,0.061864634609498426,-1.1562436297702963,5.084793761941246,63.73629627946828,40.534749785452604,-0.3487341243913402,-0.2543618704134767,-0.22513028473730223,-0.3912801827719967,10.811067397918425,0.16666698455810547,-0.15632296365197806,0.2673751950263976,-0.04950243873549054,0.5842528287882858,0.10893637814545354,0.4258140119073417,-0.5836674020843509,97.47660852489315,47.02605207009889,0.15843881688094413,10,-0.31270837783813477,-0.2747918367385864,-0.21291691064834595,-0.3022919297218323,0.16875004768371582,1,0.10391060932065943,2.2524751616874448,2.4583330154418945,2.2388630773435363,2.4354169368743896,-1.2714909515530444,2.387500047683716,0.10391060932065943
1087,2002-10-16,2.630000114440918,2.674999952316284,2.4862499237060547,2.566667079925537,29313600.0,0.007501953167455833,1.4619668990738957,0.5066642761230469,61.468949712938176,43.87447135169558,-0.3543726684303725,-0.28764258367227047,-0.23372060085970459,-0.40826183442217756,10.374403794875553,0.1887500286102295,-0.14840663554643108,0.28629176616668683,-0.033056166831527456,0.6056396991649011,0.1266177996675797,0.445965732665794,-0.5553905863031008,90.40856700455173,38.77696465957002,0.1596739664991072,10,-0.3072916269302368,-0.29437506198883057,-0.2325001358985901,-0.32000017166137695,0.31791687011718706,2,0.09933451303687235,-1.1562436297702963,2.610416889190674,2.2524751616874448,2.4583330154418945,2.2388630773435363,2.4354169368743896,0.09933451303687235
1088,2002-10-17,2.6983330249786377,2.7816669940948486,2.6145830154418945,2.7816669940948486,23229600.0,0.025982094130914568,3.0099848939140785,-1.3158057205670874,62.1531863889173,48.112533969134745,-0.4015024189877492,-0.35470126970928817,-0.2910473529406863,-0.4736159841217864,11.40880768524064,0.1670839786529541,-0.12273724750248194,0.3422705292701722,-0.011821541676385383,0.6963626002167298,0.1652244937968934,0.519316564743451,-0.5636844544229738,79.61248747391248,29.40770446119494,0.1770460354732788,10,-0.3222910165786743,-0.3222910165786743,-0.2967705726623535,-0.3883330821990967,0.3354170322418213,3,0.11210625476413849,1.4619668990738957,2.630000114440918,-1.1562436297702963,2.610416889190674,2.2524751616874448,2.4583330154418945,0.11210625476413849
1089,2002-10-18,2.682499885559082,2.7441670894622803,2.627500057220459,2.6816670894622803,18607200.0,-0.005867748448018628,-1.1374074810157269,-0.009993476917442951,62.94495741902455,52.78264376847227,-0.3388718055276372,-0.3409930723320791,-0.26573671826284917,-0.4548592536223559,12.499112047182848,0.11666703224182129,-0.09719735215814573,0.3166873931884764,-0.062493161124725916,0.6958679475016789,0.12709711603187523,0.5062776703450775,-0.470209104178716,74.04572388454588,24.949534088550614,0.18959027715660123,10,-0.28479135036468506,-0.30645787715911865,-0.2498956322669983,-0.372499942779541,0.3579170703887944,4,0.061354413121421425,3.0099848939140785,2.6983330249786377,1.4619668990738957,2.630000114440918,-1.1562436297702963,2.610416889190674,0.061354413121421425
1090,2002-10-21,2.75,2.7708330154418945,2.640000104904175,2.688750028610229,19255200.0,0.02516313786416058,1.5425183187732967,73.54738047523672,70.6288443669705,57.71956929513691,-0.3227354354517562,-0.3980199151757766,-0.3224437528705697,-0.5189404068726104,13.50017287659608,0.13083291053771973,-0.06801615864627486,0.36458336114883405,-0.05161402188237041,0.7807807441800385,0.15648466963323182,0.5726820526644363,-0.46938407309389607,89.458985429034,36.58958016825939,0.20809869151560223,10,-0.3356250524520874,-0.3739579916000366,-0.30322927236557007,-0.440000057220459,0.15833306312561035,0,0.006211974404074949,-1.1374074810157269,2.682499885559082,3.0099848939140785,2.6983330249786377,1.4619668990738957,2.630000114440918,0.006211974404074949
1091,2002-10-22,2.788332939147949,2.8333330154418945,2.6895830631256104,2.7416670322418213,17582400.0,0.01393925059925416,1.1036671847932467,0.7618927135355588,71.5875530101577,61.34718344592933,-0.2783125983526924,-0.4142065232048844,-0.3488455209822221,-0.5508557403959204,13.86796972251949,0.14374995231628418,-0.013234404786235388,0.3753746509552003,-0.0713885838135444,0.8221378857239448,0.15199303357082794,0.5987562683395726,-0.447590884179196,87.0347829193033,29.281841674043406,0.22338161738437226,10,-0.2687499523162842,-0.3864579200744629,-0.3311454653739929,-0.4783329963684082,0.21791696548461914,1,-0.018977665548593148,1.5425183187732967,2.75,-1.1374074810157269,2.682499885559082,3.0099848939140785,2.6983330249786377,-0.018977665548593148
1092,2002-10-23,2.8416669368743896,2.853749990463257,2.7441670894622803,2.765000104904175,11392800.0,0.019127557178569177,1.173553640843272,1.6428874322411882,73.47377031162986,64.39893770919745,-0.25930232588552204,-0.4468028344037265,-0.390913904928722,-0.5919414135358352,14.187433806510452,0.10958290100097656,0.06913324578160784,0.40100029706954965,-0.08039763159623714,0.8823982257353364,0.16030133273665603,0.6416992614024433,-0.43196214743939665,94.94785867162976,31.09328947310798,0.24069896433289345,10,-0.2283334732055664,-0.42958343029022217,-0.3687503933906555,-0.5181254148483276,0.13291597366333052,2,-0.02199413280598783,1.1036671847932467,2.788332939147949,1.5425183187732967,2.75,-1.1374074810157269,2.682499885559082,-0.02199413280598783
1093,2002-10-24,2.865417003631592,2.916249990463257,2.8104169368743896,2.859582901000977,23532000.0,0.008357793958543747,-1.0320070312929157,0.07609682675920855,83.62988486450249,67.76785756480729,-0.23258989809126795,-0.45537398493262415,-0.4050393155660048,-0.6057154866865142,15.302768227201149,0.10583305358886719,0.1485925905973824,0.4002920150756837,-0.11578284536266814,0.9163668755140355,0.142254584856508,0.6583294452948594,-0.38466498203207644,82.39549832590899,10.745923696704338,0.25803743021917586,10,-0.20750045776367188,-0.4220834970474243,-0.3609379529953003,-0.5418754816055298,0.17833304405212447,3,0.02879161421250509,1.173553640843272,2.8416669368743896,1.1036671847932467,2.788332939147949,1.5425183187732967,2.75,0.02879161421250509
1094,2002-10-25,2.899583101272583,2.9345829486846924,2.813750028610229,2.845000028610229,16512000.0,0.0119236039981927,-1.0640544756272803,9.355864323662415,98.29979597756547,71.99147092568602,-0.2167873729228491,-0.47656331629396975,-0.4332971252050557,-0.6303308022590879,17.112689021853377,0.12083292007446333,0.20690532539587903,0.4107081055641175,-0.14006397093156098,0.961480182059796,0.13532206731627827,0.6860941438119568,-0.3404414452775941,88.11884393437846,7.913166109134437,0.27538603824783925,10,-0.1916666030883789,-0.44708311557769775,-0.4043750762939453,-0.576041579246521,0.10249996185302734,4,0.046271119420233875,-1.0320070312929157,2.865417003631592,1.173553640843272,2.8416669368743896,1.1036671847932467,2.788332939147949,0.046271119420233875
1095,2002-10-28,2.795417070388794,2.916666984558105,2.7833330631256104,2.90625,15350400.0,-0.035924485433120434,1.0253218192452414,-2.0305366518445878,87.52173351444905,74.63429728512833,-0.06680254657910245,-0.3592468697051263,-0.32444571584881565,-0.5168765982872263,18.892218586526003,0.13333392143249467,0.2448316464938718,0.286500370502472,-0.27880450181431327,0.8518052428192573,0.0038479343440793734,0.5691528066608647,-0.16118715585586418,43.1975741628098,-41.9857574428751,0.2826524361583926,10,-0.08500063419342041,-0.3429170846939087,-0.27197974920272827,-0.47187554836273193,0.2049999237060547,0,0.08764341040709445,-1.0640544756272803,2.899583101272583,-1.0320070312929157,2.865417003631592,1.173553640843272,2.8416669368743896,0.08764341040709445
1096,2002-10-29,2.793750047683716,2.81833291053772,2.745832920074463,2.796250104904175,8671200.0,-0.0005963413197753731,2.1072089102334446,0.022556989418478834,85.35611019856725,77.288426227976,-0.04067194782857797,-0.3360536467995008,-0.3169952359538635,-0.5059432388215876,20.129429782010444,0.07249999046325728,0.2714862223821459,0.26022919416427603,-0.3099094581688373,0.8303678464973892,-0.024840132002280413,0.5452985203308325,-0.09944952632043336,26.039300730471716,-59.248827492971095,0.28506932616655656,10,-0.019167065620422363,-0.34125006198883057,-0.28437525033950806,-0.4702085256576538,0.14750003814697266,1,0.041014054044274495,1.0253218192452414,2.795417070388794,-1.0640544756272803,2.899583101272583,-1.0320070312929157,2.865417003631592,0.041014054044274495
1097,2002-10-30,2.776249885559082,2.877500057220459,2.764583110809326,2.7874999046325684,15124800.0,-0.006264040027182505,-5.530092241510058,4.499904634751097,79.1380608710601,79.17563450376966,-0.0002733303266011511,-0.29650933538471413,-0.2922778344153123,-0.4798031547915329,21.447425357697604,0.11291694641113281,0.2899998605283214,0.21908318996429443,-0.35008505490915454,0.7882514348377434,-0.06550093247243005,0.5036673124010189,-0.033892878731517584,16.11494615846149,-65.28173993863254,0.2845841224367245,10,0.004791617393493652,-0.3237498998641968,-0.3089582920074463,-0.45270836353302,0.21166706085205123,2,0.08284557534602799,2.1072089102334446,2.793750047683716,1.0253218192452414,2.795417070388794,-1.0640544756272803,2.899583101272583,0.08284557534602799
1098,2002-10-31,2.757082939147949,2.839582920074463,2.757082939147949,2.8304169178009038,17484000.0,-0.006903898136414677,-1.2499796804135441,6.518564828550881,75.19579914699587,80.53683914021092,0.03140640772084735,-0.2538667521483893,-0.267874992146349,-0.45089568481577746,22.80981765256239,0.08249998092651367,0.29221973295608006,0.17674959897995013,-0.3849430755115284,0.7384422734714287,-0.10409673826578913,0.4575959362256894,0.17750000953674316,5.96027410237787,-70.75101843498763,0.28084633724573915,10,0.030208587646484375,-0.30458295345306396,-0.29708290100097656,-0.4335414171218872,0.08875012397766113,3,0.07888771436705033,-5.530092241510058,2.776249885559082,2.1072089102334446,2.793750047683716,1.0253218192452414,2.795417070388794,0.07888771436705033
1099,2002-11-01,2.8250000476837163,2.8316669464111333,2.666666984558105,2.759999990463257,14100000.0,0.024633683510716597,3.2127369459087394,-0.8863566168701341,76.8292831849731,81.22577678665564,-0.015836718489366852,-0.2836918147607119,-0.3317948066127103,-0.5089443499262076,23.097281241287433,0.16499996185302823,0.30012799854493233,0.21125005483627346,-0.32317611242180044,0.7456762220943474,-0.05596302879276349,0.4784631384653104,0.10603290081024142,63.333225250244496,-10.224398684825204,0.26721308362903706,11,-0.02437508106231734,-0.372500061988831,-0.3650000095367436,-0.5014585256576543,0.10291695594787553,4,0.07743362701156697,-1.2499796804135441,2.757082939147949,-5.530092241510058,2.776249885559082,2.1072089102334446,2.793750047683716,0.07743362701156697
1100,2002-11-04,2.920833110809326,2.9895830154418945,2.845000028610229,2.8770830631256104,17822400.0,0.03392320761346035,-1.679543913059794,0.6730770641528766,74.7508151545752,81.57725035825759,-0.09486475879281775,-0.32359194466101027,-0.4209973133578835,-0.5968195783288825,22.70158414869713,0.16458296775817827,0.30526531802192647,0.26104146242141724,-0.20504371522590636,0.7271266400687408,0.027998873597755214,0.49408405124507926,-0.25416612625122115,78.70966503446527,7.839822251621456,0.23304258882366186,11,-0.09270811080932617,-0.44083309173583984,-0.4608330726623535,-0.5972915887832642,-0.004166126251221147,0,0.027817389502877488,3.2127369459087394,2.8250000476837163,-1.2499796804135441,2.757082939147949,-5.530092241510058,2.776249885559082,0.027817389502877488
1101,2002-11-05,2.9291670322418213,2.94333291053772,2.8695828914642334,2.9316670894622803,8263200.0,0.00285326861081292,4.710040056854729,-0.057144102756933206,74.28959350644776,81.667897379904,-0.09065368673419849,-0.2788511382345855,-0.42401183995434355,-0.5977317018938382,22.284503093533274,0.07375001907348677,0.3122059527078749,0.22660453319549578,-0.163914556902772,0.6171236232937636,0.031344988146361885,0.4218640782446297,-0.26250004768371626,81.29049739812527,12.35960950410987,0.1952595450491338,11,-0.10104203224182129,-0.44916701316833496,-0.4823960065841675,-0.6056255102157593,0.023333072662353516,1,0.02432430826537635,-1.679543913059794,2.920833110809326,3.2127369459087394,2.8250000476837163,-1.2499796804135441,2.757082939147949,0.02432430826537635
1102,2002-11-06,3.0812499523162837,3.0829169750213623,2.9024999141693115,2.9379169940948486,15108000.0,0.051920193830007344,1.4602269956402012,-57.331871066183304,77.36749156347787,80.97207590201239,-0.22929009963987745,-0.38158417520171817,-0.5667492966578123,-0.7417591226585851,23.33462906909684,0.18041706085205078,0.3090632108095299,0.33493745326995805,-0.015459705438038984,0.6853346119779551,0.15973887391595953,0.5101360326239566,-0.4081246471405029,99.59951405567043,30.697072725309752,0.1751985793539984,11,-0.20645797252654985,-0.5545829534530635,-0.6663539409637447,-0.7577084302902217,-0.1324999332427974,2,-0.045436062848569714,4.710040056854729,2.9291670322418213,-1.679543913059794,2.920833110809326,3.2127369459087394,2.8250000476837163,-0.045436062848569714
1103,2002-11-07,3.03125,3.072916984558105,2.9800000190734863,3.035417079925537,10591200.0,-0.016227165303060564,1.3473693720825328,-0.02907272672834525,73.76490298196113,78.24597668027857,-0.171307779850562,-0.2960625660251175,-0.50624746068195,-0.6843118175368996,25.57782256093837,0.10124993324279741,0.3003466557605057,0.25275000333786,-0.07649749789936555,0.5819975045750856,0.08812625271924723,0.4173737539564728,-0.34173302803039585,87.58751322399777,18.536926271479203,0.16462375061861273,11,-0.1564580202102661,-0.5045830011367798,-0.6193749904632568,-0.707708477973938,-0.03125,3,-0.014295440359213818,1.4602269956402012,3.0812499523162837,4.710040056854729,2.9291670322418213,-1.679543913059794,2.920833110809326,-0.014295440359213818
1104,2002-11-08,2.916666984558105,2.9866669178009038,2.875,2.9495830535888667,16903200.0,-0.037800582413821004,1.085598763865299,7.899073120494336,60.67238016373478,75.2627151968659,-0.06039807049530621,-0.15133597474186633,-0.38273421703718613,-0.5611689684181265,27.291719030743312,0.15625,0.2809889112632984,0.11410448551177943,-0.1777940752023599,0.40600304622591876,-0.03184479484529046,0.2600537658688493,-0.21141401246643055,30.122678114753388,-34.844952067170325,0.14594928035706972,11,-0.04187500476837114,-0.3899999856948848,-0.5066669583320613,-0.593125462532043,0.08041596412658736,4,-0.024285913272757975,1.3473693720825328,3.03125,1.4602269956402012,3.0812499523162837,4.710040056854729,2.9291670322418213,-0.024285913272757975
1105,2002-11-11,2.7925000190734863,2.916666984558105,2.7816669940948486,2.916666984558105,10886400.0,-0.042571526383369696,1.1744912575797808,3.772229465449791,50.24040828969819,71.36097054032489,0.0707519162347805,-0.0008963938924750892,-0.2509897336162821,-0.4291970455309295,28.802500583667534,0.1349999904632564,0.24587226525616757,-0.026770830154418945,-0.26988509529824567,0.21634343498940778,-0.14832796272633209,0.0947863024174942,-0.07214048686462426,3.59602511685479,-56.16036859600587,0.12155713257191333,11,0.08229196071624756,-0.2658330202102661,-0.4272914528846741,-0.4689584970474243,0.20708298683166548,0,0.04849310067436807,1.085598763865299,2.916666984558105,1.3473693720825328,3.03125,1.4602269956402012,3.0812499523162837,0.04849310067436807
1106,2002-11-12,2.881666898727417,2.9154169559478764,2.787916898727417,2.8250000476837163,12304800.0,0.03193084298832516,1.0536872544614493,-0.45637622553255025,52.216063993913394,68.36963755397525,-0.005176868748783203,-0.0724125944900682,-0.33162852633926754,-0.5101940951845298,29.46511016807233,0.12750005722045943,0.19665287300325662,0.04883354902267456,-0.17469841270433095,0.2723655107496801,-0.06293243184082797,0.1605995298861771,-0.1468050688060547,33.19499119137277,-21.196580938768754,0.11176598086350271,11,-0.0068749189376831055,-0.3333333730697632,-0.6014583706855774,-0.558125376701355,0.13708305358886674,1,0.012145777794839718,1.1744912575797808,2.7925000190734863,1.085598763865299,2.916666984558105,1.3473693720825328,3.03125,0.012145777794839718
1107,2002-11-13,2.891249895095825,2.9354169368743896,2.84375,2.879167079925537,7881600.0,0.0033255045448314924,-1.2110535713772252,0.21322545628960357,51.454009311478266,65.7316609055844,0.003652487514428593,-0.0647390928636753,-0.33537825662262266,-0.5117679784456377,29.94298262331871,0.09166693687438965,0.16501737400514482,0.045354056358337225,-0.15788272758045085,0.2485908402971253,-0.056264335611056815,0.14697244832773126,-0.14246585937046286,37.62503161860236,-12.677952794881385,0.10161839196939401,11,-0.01645791530609131,-0.32624995708465576,-0.6110413670539856,-0.5677083730697632,0.17958307266235352,2,0.021184682068555505,1.0536872544614493,2.881666898727417,1.1744912575797808,2.7925000190734863,1.085598763865299,2.916666984558105,0.021184682068555505
1108,2002-11-14,3.0008330345153813,3.005000114440918,2.9254169464111333,2.929583072662353,10077600.0,0.037901649250530856,-1.0000239670213897,5.896801436492506,55.252914148789536,63.334286568230674,-0.07567680317359882,-0.15863079437461325,-0.4358002138852486,-0.6119515129039876,30.065437560413404,0.11375021934509277,0.14409951609009441,0.13981219530105626,-0.06220661152802354,0.34183100213013606,0.03880279188651636,0.24082159871559616,-0.23868368121817918,98.13414153750259,50.44115380083541,0.10100940341453984,11,-0.06854104995727583,-0.3564580678939824,-0.7206245064735417,-0.6772915124893193,0.15166687965393022,3,-0.017356185713380157,-1.2110535713772252,2.891249895095825,1.0536872544614493,2.881666898727417,1.1744912575797808,2.7925000190734863,-0.017356185713380157
1109,2002-11-15,2.84708309173584,2.916249990463257,2.764583110809326,2.8666670322418213,41056800.0,-0.05123575387604706,1.5543926291929095,-0.2748624700512608,52.549308496408784,60.86745249510108,0.0911169635357667,0.00851825035531828,-0.27740165382715354,-0.4505852325430473,29.737899974985194,0.23624992370605513,0.13323598799260195,-0.022166907787322998,-0.20617219392883257,0.16183837835418657,-0.11416955085807778,0.06983573528343179,0.23583388328552246,34.31536858055777,-13.370153177073426,0.09200264307075472,11,0.0766669511795044,-0.11916613578796387,-0.5826038122177124,-0.5235415697097778,0.24249982833862305,4,0.05371002648571399,-1.0000239670213897,3.0008330345153813,-1.2110535713772252,2.891249895095825,1.0536872544614493,2.881666898727417,0.05371002648571399
1110,2002-11-18,2.767082929611206,2.8787500858306885,2.7441670894622803,2.8491671085357666,23884800.0,-0.02809899098373647,-1.1042425417227382,4.19140258823243,48.77860584819026,58.03289831085024,0.16429106767614998,0.09472019630042094,-0.19671638824458926,-0.36450092806459455,29.21003464420285,0.1345829963684082,0.12638719647008934,-0.10302121639251727,-0.2848413685799871,0.07879893579495256,-0.19393129248625218,-0.012111140298782352,0.3094673681259157,8.785636002497228,-39.917964837479126,0.0909100760937348,11,0.14645910263061523,-0.0258328914642334,-0.4908329248428345,-0.44354140758514404,0.3700001239776607,0,0.08312003106672439,1.5543926291929095,2.84708309173584,-1.0000239670213897,3.0008330345153813,-1.2110535713772252,2.891249895095825,0.08312003106672439
1111,2002-11-19,2.735416889190674,2.802500009536743,2.725416898727417,2.764583110809326,8426400.0,-0.011443834979308565,-2.135613767954301,0.3553208669536374,48.15374498727955,54.78692646905042,0.18504260524613425,0.12882348192126347,-0.16463849221196725,-0.3282968399567405,28.305842215781606,0.07708311080932617,0.11091905903413934,-0.13204145431518555,-0.32029789656576924,0.05621498793539814,-0.2261696754404774,-0.0379132331898937,0.32783808021545413,3.5767492114062343,-47.21466786715061,0.09412822112529184,11,0.1637500524520874,0.046666622161865234,-0.4583333730697632,-0.4118753671646118,0.3766660690307617,1,0.0965725252916152,-1.1042425417227382,2.767082929611206,1.5543926291929095,2.84708309173584,-1.0000239670213897,3.0008330345153813,0.0965725252916152
1112,2002-11-20,2.7791669368743896,2.790416955947876,2.7270829677581787,2.735832929611206,7677600.0,0.015993923213898142,-1.082192854567402,-1.4857600627799759,50.97680830336095,52.254915949205966,0.10497502902061706,0.0844824729714766,-0.20862843397963182,-0.3658777737526995,27.256817164076498,0.06333398818969727,0.09204116341448332,-0.0851664066314699,-0.2772613291983905,0.10692851593545072,-0.18121386791493022,0.010881054651990407,0.2638177482910158,19.225058989968936,-35.6989660049818,0.09604746128346041,11,0.08604156970977783,0.005416512489318848,-0.4625001549720764,-0.45562541484832764,0.3191659450531006,2,0.08620677378644359,-2.135613767954301,2.735416889190674,-1.1042425417227382,2.767082929611206,1.5543926291929095,2.84708309173584,0.08620677378644359
1113,2002-11-21,2.947916984558105,2.977499961853028,2.782083034515381,2.795417070388794,27081600.0,0.06071965143392988,-1.1813821965841018,3.5191740575276644,54.99155440895092,51.62371308756332,-0.08586895867539024,-0.08197276606302806,-0.37489677876778416,-0.5262239254822507,26.275324362544644,0.19833302497863814,0.0764080264326834,0.07945864200591979,-0.11624355922990404,0.2751608432417436,-0.018392458611991902,0.17730974262383148,0.07601363342102108,88.26459146912944,32.9830686913194,0.09785110061791183,11,-0.08270847797393754,-0.0991669893264766,-0.6187502145767207,-0.624375462532043,0.06166601181030318,3,0.041695876730565073,-1.082192854567402,2.7791669368743896,-2.135613767954301,2.735416889190674,-1.1042425417227382,2.767082929611206,0.041695876730565073
1114,2002-11-22,3.033750057220459,3.039999961853028,2.9191670417785645,2.971250057220459,9837600.0,0.029116516208552712,2.2222193965133314,0.4098362962395518,54.623010411358976,52.11066887885895,-0.17136844289200237,-0.1657364095019247,-0.45642053602306154,-0.6032549427555951,25.274922261516664,0.12083292007446333,0.044827192028706886,0.15858336687088004,-0.05036108894642766,0.36752782268818773,0.05411113896222641,0.26305559477953366,-0.308333158493042,98.01327364211173,43.807629518108946,0.1044722279086538,11,-0.15104162693023682,-0.17854154109954834,-0.6577080488204956,-0.669791579246521,-0.02333307266235396,4,0.039142926974561565,-1.1813821965841018,2.947916984558105,-1.082192854567402,2.7791669368743896,-2.135613767954301,2.735416889190674,0.039142926974561565
1115,2002-11-25,3.0404169559478764,3.1158330440521236,3.011667013168335,3.0237500667572017,10917600.0,0.0021975767949471425,-4.102051779103828,0.26667022705079546,54.56098549879207,52.37121571273437,-0.1555251774995834,-0.1613815401071279,-0.459847574916902,-0.6015970829594424,24.657856743682398,0.10416603088378862,0.017286144731084807,0.15300027132034355,-0.06479774369162294,0.37079828633231005,0.04410126381436008,0.261899278826327,-0.3087083959579471,80.68315334614964,28.668275745903657,0.10889900750598332,11,-0.11979198455810591,-0.162500381469727,-0.6535416841506962,-0.664374947547913,-0.04958391189575284,0,0.0161707965844633,2.2222193965133314,3.033750057220459,-1.1813821965841018,2.947916984558105,-1.082192854567402,2.7791669368743896,0.0161707965844633
1116,2002-11-26,2.9083330631256104,3.0570828914642334,2.896250009536743,3.045833110809326,8728800.0,-0.04344269050462779,1.010415937128867,-8.2498927130714,42.79262537623606,51.408839719929674,-0.021524421846903508,-0.021368823438562945,-0.3254142455619493,-0.4625040093539763,24.054239582775054,0.16083288192749023,0.0051923103556688055,0.015187227725982577,-0.19822045009263878,0.22859490554460393,-0.09151661118332788,0.12189106663529303,-0.16125952377319308,46.62380959390046,0.6021236185260506,0.10670383890931061,11,0.012291908264160156,-0.01708304882049605,-0.5131245851516724,-0.532291054725647,0.08541703224182173,1,0.07865329915735875,-4.102051779103828,3.0404169559478764,2.2222193965133314,3.033750057220459,-1.1813821965841018,2.947916984558105,0.07865329915735875
1117,2002-11-27,3.0062499046325684,3.037916898727417,2.9529170989990234,2.954582929611206,10248000.0,0.03366768502151052,-2.0909784507610074,-0.37575968802723,48.99799212368182,50.71384838380659,-0.11333097115761115,-0.10663856678032424,-0.4194999151331209,-0.5518397156163841,23.10806743022045,0.12958383560180664,0.015129499493291565,0.10160406827926627,-0.11006167738738082,0.31326981394591336,-0.004228804554057053,0.2074369411125896,-0.24442598509216262,67.16610148666044,25.31156492223657,0.10583287283332349,11,-0.08562493324279785,-0.11499989032745406,-0.5455209016799927,-0.604374885559082,-0.21249985694885254,2,0.035204343266932225,1.010415937128867,2.9083330631256104,-4.102051779103828,3.0404169559478764,2.2222193965133314,3.033750057220459,0.035204343266932225
1118,2002-11-29,2.97458291053772,3.06833291053772,2.960833072662353,3.010416984558105,3674400.0,-0.010533719783591522,-2.3947094010337064,-0.6935585837097845,52.486550128065296,50.706875231768436,-0.09585982601065623,-0.060967376941444495,-0.37895803310033216,-0.5102049919162415,22.24803562243259,0.1074998378753671,0.016226993016515312,0.05906207561492982,-0.14280417312524607,0.2609283243551057,-0.041871048755158125,0.15999519998501777,-0.19859862601684553,35.673475946745,-7.348426013420337,0.10093312437008799,11,-0.05395793914794966,-0.08333289623260587,-0.4618744254112248,-0.5624994039535527,-0.2849998474121098,4,0.04160246162625869,-2.0909784507610074,3.0062499046325684,1.010415937128867,2.9083330631256104,-4.102051779103828,3.0404169559478764,0.04160246162625869
1119,2002-12-02,3.0437500476837163,3.0616669654846187,2.9925000667572017,3.0254170894622803,6405600.0,0.023252717851960147,1.5538487270678965,-0.5116068636518125,61.321811035956046,52.10056469707574,-0.14996658033701538,-0.1190076211594362,-0.4394321938108603,-0.5696394838724843,22.23144535499739,0.08708405494689853,0.019582277893814393,0.11729171276092565,-0.08760546621066423,0.3221888917325155,0.014843123275130488,0.2197403022467208,-0.25417181278159173,67.17278430572087,18.372138340282362,0.10244858948579501,12,-0.12312507629394576,-0.15250003337860196,-0.49312502145767256,-0.6004165410995488,-0.3633329868316655,0,-0.011225314424654909,-2.3947094010337064,2.97458291053772,-2.0909784507610074,3.0062499046325684,1.010415937128867,2.9083330631256104,-0.011225314424654909
1120,2002-12-03,3.0020830631256104,3.041249990463257,2.964582920074463,3.041249990463257,9069600.0,-0.01368935816192085,2.914888177357893,-2.1364215673524076,55.668861500113124,52.93557764294614,-0.07985705400700605,-0.07477525869160351,-0.3851996937521296,-0.5192282715378451,21.277836086979214,0.07916712760925337,0.008886427537687425,0.07156223058700562,-0.1360689884918438,0.279193449665855,-0.03225337895241909,0.17537784012643032,-0.19945463585748602,61.501202602498154,10.28344370097345,0.10381560953942473,12,-0.08062505722045898,-0.11083304882049605,-0.4218748211860657,-0.5495830774307251,-0.39958310127258256,1,0.002776046250971387,1.5538487270678965,3.0437500476837163,-2.3947094010337064,2.97458291053772,-2.0909784507610074,3.0062499046325684,0.002776046250971387
1121,2002-12-04,3.0004169940948486,3.0208330154418945,2.9583330154418945,2.9725000858306885,9789600.0,-0.0005549709970473771,-1.222180779370502,-0.7127673821205518,55.17788315181867,53.40236373721921,-0.04095439494936981,-0.07114528796700803,-0.3668463978277261,-0.5075746133764287,20.253279487108998,0.0625,0.012684035982765351,0.0663336634635927,-0.1436316207188688,0.2762989476460542,-0.03864897862763783,0.17131630555482324,-0.18526038215536422,41.155448688154294,-11.295008973855452,0.10498264209123075,12,-0.05145895481109619,-0.10916697978973433,-0.41895878314971924,-0.5479170083999634,-0.41916704177856445,2,-0.0031942060258914884,2.914888177357893,3.0020830631256104,1.5538487270678965,3.0437500476837163,-2.3947094010337064,2.97458291053772,-0.0031942060258914884
1122,2002-12-05,2.9412500858306885,3.041666984558105,2.93416690826416,3.0374999046325684,7816800.0,-0.019719561774449113,1.0557656665686492,-3.4477248659173982,47.031985704638686,52.51796721451786,0.04874827160147488,-0.024247790357489585,-0.2929476273615377,-0.4424483267702213,18.453295382001333,0.10750007629394487,0.02712951075620529,0.014166748523712247,-0.18415202590391377,0.21248552295133827,-0.08499263869010054,0.11332613573752504,-0.1140664166066987,5.279413149753063,-39.68248981132204,0.099159387213813,12,0.06479144096374512,-0.050000071525574175,-0.3277086019515991,-0.4887501001358032,-0.38125014305114746,3,0.017849556482687268,-1.222180779370502,3.0004169940948486,2.914888177357893,3.0020830631256104,1.5538487270678965,3.0437500476837163,0.017849556482687268
1123,2002-12-06,2.9879169464111333,3.0020830631256104,2.898333072662353,2.9270830154418945,7824000.0,0.01586633547594607,1.3271156982807126,-0.6320420311071854,57.85317761874957,52.8768746820057,0.009333632975665473,-0.0783442587551888,-0.32689773315167425,-0.482970297626494,16.443074814085566,0.10374999046325728,0.047996162889440086,0.0630002617836003,-0.13143562622017413,0.2574361497873747,-0.03421768221828714,0.16021820578548773,-0.1491873021940182,54.84708176658858,8.18574867625653,0.09721794400188723,12,0.018124580383300337,-0.09666693210601895,-0.3711462020874028,-0.535416960716248,-0.4270839691162114,4,-0.06498403476731052,1.0557656665686492,2.9412500858306885,-1.222180779370502,3.0004169940948486,2.914888177357893,3.0020830631256104,-0.06498403476731052
1124,2002-12-09,2.8458330631256104,2.990417003631592,2.8458330631256104,2.990000009536743,11064000.0,-0.0475528221948015,-1.0057848779519747,-2.3698443305271897,54.10690981216005,52.82642182793548,0.13629067479798262,0.061303917475594716,-0.1750440834488094,-0.3357115996596609,15.15862076786475,0.14458394050598145,0.06024030485466314,-0.07554192543029803,-0.2731649229735873,0.12208107211299124,-0.17435342420194289,0.023269573341346828,0.26999998092651323,0.0,-49.32691037142898,0.09881149877164472,12,0.11124992370605469,0.04541695117950395,-0.22593730688095093,-0.3933330774307251,-0.28458309173583984,0,-0.05490483683831715,1.3271156982807126,2.9879169464111333,1.0557656665686492,2.9412500858306885,-1.222180779370502,3.0004169940948486,-0.05490483683831715
1125,2002-12-10,2.927917003631592,2.940417051315308,2.8529169559478764,2.8529169559478764,8520000.0,0.028843554307373065,-1.3333343929708166,-0.5202305351590893,59.53755040441658,54.68696905328887,0.040868127462120096,-0.010661364951345398,-0.24523586684695653,-0.4116584348144485,14.591446564572225,0.09458398818969771,0.05633006585075773,-0.00022883415222185732,-0.18830926807529869,0.18785159977085497,-0.09426905111376005,0.09381138280931633,0.18251604080200146,41.915077789154296,-12.653686499048021,0.09404021696153832,12,0.029165983200073242,-0.007292032241821289,-0.3013545274734497,-0.47541701793670654,-0.4220840930938716,1,-0.08453106507887986,-1.0057848779519747,2.8458330631256104,1.3271156982807126,2.9879169464111333,1.0557656665686492,2.9412500858306885,-0.08453106507887986
1126,2002-12-11,2.916666984558105,2.9329171180725098,2.889167070388794,2.90625,7372800.0,-0.003842328542623674,1.0388093862495,0.13889303913558504,57.039230806974494,55.58044001809916,0.0597030471006148,0.003525996651329688,-0.21898380729465572,-0.3936956164345973,13.99362156256776,0.04375004768371582,0.04584730652399571,-0.013228857517242787,-0.20013604400432294,0.17367832896983737,-0.10668245076078309,0.08022473572629751,0.18847406024932845,36.17040445003376,-21.92440189136846,0.09345359324354018,12,0.040416002273560014,0.003957986831665483,-0.26260447502136186,-0.4366669654846187,-0.45125007629394487,2,-0.10771439604466049,-1.3333343929708166,2.927917003631592,-1.0057848779519747,2.8458330631256104,1.3271156982807126,2.9879169464111333,-0.10771439604466049
1127,2002-12-12,2.952500104904175,2.979166984558105,2.920833110809326,2.9287500381469727,4375200.0,0.012285639922481106,-1.9473519367331595,2.2799368305411574,50.27159147262401,55.3343335008279,0.017258639791846164,-0.02896835672999476,-0.23914290419853934,-0.4230051175545886,13.384426261351592,0.0625,0.03487618768306122,0.0195417523384096,-0.16670526630672988,0.20578877098354909,-0.07358175698416014,0.11266526166097934,0.147454780269622,68.26690673828125,13.410529956846666,0.09312350932256984,12,0.0012499094009399414,-0.0318751335144043,-0.29843759536743164,-0.4725000858306885,-0.5266671180725098,3,-0.12574094475771058,1.0388093862495,2.916666984558105,-1.3333343929708166,2.927917003631592,-1.0057848779519747,2.8458330631256104,-0.12574094475771058
1128,2002-12-13,2.9487500190734863,2.962500095367432,2.90958309173584,2.94083309173584,6343200.0,-0.0012701391015903507,1.9882194547289975,0.3333433719821312,44.42015053805179,53.456371223282986,0.01895197228495693,-0.03090476734149128,-0.21913027096063198,-0.41361841563084223,12.301287786021845,0.05291700363159224,0.0513210201799148,0.018395817279815763,-0.16529416413275655,0.20208579869238807,-0.07344917342647017,0.1102408079861017,0.14612242965934685,71.1814573511491,20.884257514506146,0.09184499070628611,12,-0.004999995231628418,-0.02812504768371582,-0.24802052974700928,-0.4220830202102661,-0.5029170513153076,4,-0.13183554854748003,-1.9473519367331595,2.952500104904175,1.0388093862495,2.916666984558105,-1.3333343929708166,2.927917003631592,-0.13183554854748003
1129,2002-12-16,3.0,3.0,2.9437499046325684,2.9483330249786377,6770400.0,0.017380239286142185,1.17741005135967,6.526139854243209,47.493530561388454,52.548001118980245,-0.04375823671640333,-0.07390010103620392,-0.2487676040598128,-0.4586104175871033,12.582365068971932,0.05625009536743164,0.05296957880201436,0.06199995279312143,-0.11981651014904315,0.243816415735286,-0.02890827867796064,0.1529081842642035,0.08989166102068857,100.0,51.334471593119126,0.09090823147108226,12,-0.05624997615814209,-0.07937502861022949,-0.29927051067352295,-0.4733330011367798,-0.5899999141693115,0,-0.14638900756835938,1.9882194547289975,2.9487500190734863,-1.9473519367331595,2.952500104904175,1.0388093862495,2.916666984558105,-0.14638900756835938
1130,2002-12-17,2.9970829486846924,3.0225000381469727,2.985832929611206,2.999583005905152,6405600.0,-0.0009723504384359094,-1.9333574929905206,-0.04838791548035764,56.55381308663953,52.70088222284924,-0.046516776418812356,-0.05572561820852684,-0.21877557713449614,-0.4503601467698326,13.096127542933703,0.0366671085357666,0.051721979795877004,0.04758290052413949,-0.11699307914925994,0.21215888019753892,-0.03470508931256022,0.1298708903608392,0.0879275403780948,80.93713063645419,30.690900538831443,0.08228798983669972,12,-0.05333292484283447,-0.07645797729492188,-0.29635345935821533,-0.47041594982147217,-0.651249885559082,1,-0.14541905738251015,1.17741005135967,3.0,1.9882194547289975,2.9487500190734863,-1.9473519367331595,2.952500104904175,-0.14541905738251015
1131,2002-12-18,2.999583005905152,3.016666889190674,2.9795830249786377,3.001667022705078,8162400.0,0.0008341635060706842,1.3116913999509545,0.8335876406634164,49.42691653922602,52.966985648914495,-0.05492335315491603,-0.039442522129765845,-0.19599092781219163,-0.44956730984721727,13.75344634213706,0.03708386421203613,0.032765257068574805,0.036874651908874956,-0.0943884178138088,0.1681377216315587,-0.0287568829524667,0.10250618677021661,0.08064393463889186,79.70452357223735,30.293240178631436,0.0656315348613418,12,-0.06541645526886031,-0.0789580345153813,-0.29885351657867476,-0.4729160070419316,-0.6454160213470468,2,-0.1646062450665332,-1.9333574929905206,2.9970829486846924,1.17741005135967,3.0,1.9882194547289975,2.9487500190734863,-0.1646062450665332
1132,2002-12-19,3.0187499523162837,3.0187499523162837,2.9929170608520512,2.995832920074463,7317600.0,0.006389870316440227,1.2544709272687649,-10.996567898411923,53.87995817813492,52.52551682217953,-0.06922007610583814,-0.0418878212102638,-0.1934006526067651,-0.4649704724617356,14.45302405120865,0.02583289146423251,0.024626815644392064,0.04406244754791233,-0.05690724761964905,0.1450321427154737,-0.006422400035868137,0.0945472951316928,0.056789110679391186,96.67889900508399,43.64908317555063,0.05048484758378059,12,-0.08458340167999223,-0.09812498092651323,-0.3071871995925899,-0.4920829534530635,-0.6437499523162837,3,-0.18329873384430262,1.3116913999509545,2.999583005905152,-1.9333574929905206,2.9970829486846924,1.17741005135967,3.0,-0.18329873384430262
1133,2002-12-20,3.0708329677581787,3.0862500667572017,3.0,3.0,9561600.0,0.01725317308971941,-1.4353085713323896,3.0908438322531575,52.45278569984949,52.341725254145025,-0.12103241212876403,-0.08884527128800945,-0.2285157767381536,-0.5122034965332762,14.21865955845487,0.0862500667572017,0.018169328461648426,0.08999966382980329,-0.018771026137172964,0.19877035379677954,0.03561431884631494,0.14438500881329164,-0.22499990463256836,89.18099546754277,36.372900745156116,0.05438534498348822,12,-0.10124945640563965,-0.1502079963684082,-0.35093700885772705,-0.5441659688949585,-0.6229159832000737,4,-0.21004072435674914,1.2544709272687649,3.0187499523162837,1.3116913999509545,2.999583005905152,-1.9333574929905206,2.9970829486846924,-0.21004072435674914
1134,2002-12-23,3.1524999141693115,3.1524999141693115,3.0383329391479488,3.072499990463257,11445600.0,0.026594395484412336,1.8541770974894611,1.1294165166024335,62.702304597275294,52.693364608907096,-0.1727952552510934,-0.16986889450481613,-0.2934607545175645,-0.5884164866235215,13.819404547398682,0.11416697502136275,0.0289105212060079,0.16572911739349383,0.03421028536444304,0.2972479494225446,0.09996970137896843,0.23148853340801923,-0.3018585109710692,100.0,46.29665187747171,0.0657594160145254,12,-0.1316664218902588,-0.21354150772094727,-0.3641664385795593,-0.6258329153060913,-0.6412498950958252,0,-0.22416081384647413,-1.4353085713323896,3.0708329677581787,1.2544709272687649,3.0187499523162837,1.3116913999509545,2.999583005905152,-0.22416081384647413
1135,2002-12-24,3.089582920074463,3.1879169940948486,3.0625,3.1554169654846187,5020800.0,-0.0199578099311154,-1.09028522836548,-0.8229263524306741,56.82389704151641,52.66943863496732,-0.09446870660534934,-0.10865020317414542,-0.21494688872325352,-0.5197572592629909,13.106625892887013,0.12541699409484863,0.022699651789460873,0.1003538250923155,-0.037091492492681954,0.23779914267731295,0.03163116629981655,0.16907648388481444,-0.22686717643737797,52.79978851382899,-2.3878927592100254,0.06872265879249877,12,-0.04083287715911865,-0.13291597366333008,-0.2637494206428528,-0.5629159212112427,-0.48416590690612793,1,-0.21995940935205438,1.8541770974894611,3.1524999141693115,-1.4353085713323896,3.0708329677581787,1.2544709272687649,3.0187499523162837,-0.21995940935205438
1136,2002-12-26,3.1370830535888667,3.1487500667572017,3.0833330154418945,3.092082977294922,5918400.0,0.015374286673380144,-1.0933456420898295,-0.6835380693011915,65.259655452365,54.33477907716076,-0.12003806728645294,-0.14559922227443822,-0.2508794890516559,-0.5556586843142877,13.283512094096395,0.06541705131530717,0.03293302211866056,0.1364164590835566,-0.01043367576389187,0.28326659393100506,0.06299139165983236,0.20984152650728083,-0.25485523492431605,73.93130363655675,11.91706840107183,0.0734250674237242,12,-0.0883330106735225,-0.18041610717773393,-0.30968701839446977,-0.6104160547256465,-0.6083331108093257,3,-0.25222475049172044,-1.09028522836548,3.089582920074463,1.8541770974894611,3.1524999141693115,-1.4353085713323896,3.0708329677581787,-0.25222475049172044
1137,2002-12-27,3.1120829582214355,3.1320829391479488,3.103332996368408,3.1312499046325684,5428800.0,-0.00796921692552277,1.760036621652627,-0.4259314203365447,60.013351391551815,56.06735694977188,-0.07824933343180174,-0.11833072625412377,-0.21499518878521773,-0.5204047919046135,13.469957445416474,0.03375005722045854,0.030581236167360082,0.1061247110366823,-0.048968450092220284,0.2612178721655849,0.02857813047223079,0.18367129160113382,-0.21151378903106677,59.64492927385968,-3.1405785131893396,0.07754658056445135,12,-0.04624950885772705,-0.15458297729492188,-0.2714577317237854,-0.5854159593582153,-0.5833330154418945,4,-0.24353977186279174,-1.0933456420898295,3.1370830535888667,-1.09028522836548,3.089582920074463,1.8541770974894611,3.1524999141693115,-0.24353977186279174
1138,2002-12-30,3.0983328819274902,3.1295828819274902,3.0220830440521236,3.1166670322418213,6444000.0,-0.004418287198167614,3.8680072336635467,0.9565504030251767,75.67785387208946,59.19894842873866,-0.04587364144642425,-0.09995921858979884,-0.19249918693162638,-0.4968757494160996,13.114088515994327,0.10749983787536666,0.03298599961759896,0.08618713617324847,-0.07344331179344898,0.24581758413994592,0.006371912189899742,0.1660023601565972,-0.18052284324285273,45.979630742511915,-23.725514542779337,0.07981522398334881,12,-0.01458287239074707,-0.11333286762237549,-0.27343690395355225,-0.57166588306427,-0.49499988555908203,0,-0.23345873716367782,1.760036621652627,3.1120829582214355,-1.0933456420898295,3.1370830535888667,-1.09028522836548,3.089582920074463,-0.23345873716367782
1139,2002-12-31,3.009582996368408,3.1120829582214355,3.001250028610229,3.104166984558105,9979200.0,-0.028644399727594916,1.0075531506009348,5.15889673467793,58.19389464760215,59.38117971329007,0.049593871072528994,-0.014651475913471046,-0.09534390769873591,-0.3995420970100563,12.64947541727654,0.1108329296112065,0.03967808995141153,-0.0008543968200682706,-0.1597905283320138,0.15808173469187725,-0.08032246257604125,0.07861366893590471,-0.07556654035915811,4.4640827243027905,-65.91606657739595,0.07946806575597282,12,0.07416701316833496,0.007292032241821289,-0.15260374546051025,-0.482915997505188,-0.2979159355163574,1,-0.1866258589605444,3.8680072336635467,3.0983328819274902,1.760036621652627,3.1120829582214355,-1.0933456420898295,3.1370830535888667,-0.1866258589605444
1140,2003-01-02,3.010416984558105,3.0333330631256104,2.925832986831665,3.0291669368743896,13646400.0,0.00027711087904980225,6.938797968148885,0.19823600881239944,59.607139680954326,60.51231561792655,0.056826096373843615,-0.015630477622539107,-0.08976557355331671,-0.39153399511409503,12.101872696445682,0.10750007629394531,0.05316550023467448,-0.0004371047019962049,-0.15932470409776078,0.15845049469376837,-0.07988090439987827,0.07900669499588586,0.1775000095367436,37.94415293556441,-35.24464505544473,0.07944379969788225,1,0.04645800590515181,0.0064580440521244675,-0.14145851135253862,-0.4837499856948848,-0.29791688919067294,3,-0.1658132305408484,1.0075531506009348,3.009582996368408,3.8680072336635467,3.0983328819274902,1.760036621652627,3.1120829582214355,-0.1658132305408484
1141,2003-01-03,2.9908330440521236,3.0570828914642334,2.9908330440521236,3.009582996368408,8426400.0,-0.006505391315036135,-6.066668362091698,1.0,54.063540653603724,60.53271367075641,0.08385676237479522,0.003371501644976238,-0.06510044388394931,-0.36289922683706477,11.66454451384882,0.06624984741210982,0.06040245467647587,-0.01954184770584133,-0.1786196807503293,0.13953598533864664,-0.09908076422808554,0.059997068816402876,0.19184226989746156,31.515186544519114,-40.548985295334774,0.07953891652224408,1,0.06604194641113326,0.026041984558105913,-0.09156227111816362,-0.44770801067352295,-0.24083304405212358,4,-0.12886577926851062,6.938797968148885,3.010416984558105,1.0075531506009348,3.009582996368408,3.8680072336635467,3.0983328819274902,-0.12886577926851062
1142,2003-01-06,2.993750095367432,3.0191669464111333,2.9708330631256104,2.997499942779541,21456000.0,0.000975330709652944,1.0530979724939544,0.19999237058603772,54.778740448544994,60.791153087278126,0.0860719311181688,0.004837295887480497,-0.0645170237420083,-0.35741503996839574,11.345341439238767,0.048333883285522905,0.0603288263610513,-0.01924979686737016,-0.17522731083355758,0.13672771709881726,-0.09723855385046365,0.05873896011572333,0.1837883720397948,33.333567363961144,-37.23772814872884,0.07798875698309367,1,0.06312489509582475,0.023124933242797407,-0.08781260251998946,-0.45062506198883145,-0.2904171943664551,0,-0.15532363683509798,-6.066668362091698,2.9908330440521236,6.938797968148885,3.010416984558105,1.0075531506009348,3.009582996368408,-0.15532363683509798
1143,2003-01-07,2.793750047683716,3.0020830631256104,2.7833330631256104,3.0020830631256104,30477600.0,-0.0668058593111025,1.1000032043505925,55.557731434391115,33.355831476338665,57.530433851618504,0.27114857419508587,0.19978824968553877,0.1359659967313065,-0.15115593677186823,11.794786939929772,0.21875,0.06119989443622398,-0.20954149961471558,-0.3937147470210949,-0.025368252208336273,-0.30162812331790523,-0.11745487591152592,0.3787543101119999,3.1686655154883288,-61.049537687969035,0.09208662370318972,1,0.19187498092651367,0.19187498092651367,0.1121874451637268,-0.2506250143051152,-0.054583072662353516,1,-0.09485462206036832,1.0530979724939544,2.993750095367432,-6.066668362091698,2.9908330440521236,6.938797968148885,3.010416984558105,-0.09485462206036832
1144,2003-01-08,2.6895830631256104,2.7754170894622803,2.666666984558105,2.775000095367432,40257600.0,-0.037285720905658626,1.5217117283967783,0.410002380374728,28.67061188606492,54.40229105656834,0.33832362262272353,0.3074102643849037,0.23831403851012478,-0.04340768499921355,13.002478262479169,0.1270830631256108,0.054446283008902085,-0.30589598417282104,-0.5276203814796014,-0.08417158686604065,-0.41675818282621124,-0.19503378551943085,0.46735444288330097,5.869658013963881,-53.91075662010949,0.11086219865339018,1,0.218125462532043,0.2377089262008667,0.21635442972183228,-0.14645802974700972,0.11333394050598145,2,-0.032068192256151984,1.1000032043505925,2.793750047683716,1.0530979724939544,2.993750095367432,-6.066668362091698,2.9908330440521236,-0.032068192256151984
1145,2003-01-09,2.680417060852051,2.683332920074463,2.575000047683716,2.634166955947876,47724000.0,-0.003407964007219655,3.1601029082569227,-0.5414623253736731,28.06425976571137,50.26946931360682,0.3166442783013532,0.31313824219318764,0.24887518188219682,-0.030743878792533152,14.459675342971579,0.11458301544189453,0.043414951160828164,-0.30268698930740356,-0.564323430190476,-0.04105054842433109,-0.4335052097489398,-0.17186876886586733,0.44710421386981203,21.86699122948444,-33.93110278896952,0.13081822044153626,1,0.17312443256378174,0.20104146003723145,0.22552043199539185,-0.13729202747345015,0.15291595458984375,3,0.011658633447910516,1.5217117283967783,2.6895830631256104,1.1000032043505925,2.793750047683716,1.0530979724939544,2.993750095367432,0.011658633447910516
1146,2003-01-10,2.602499961853028,2.6716670989990234,2.5883328914642334,2.652082920074463,26896800.0,-0.029069020689733494,-1.1390480037208393,-1.0720615298963236,23.529488465122512,46.215706766225786,0.34727594165410247,0.3861078931004145,0.32736452461544907,0.05075906678326225,15.99562116439494,0.09208416938781738,0.014426757743286611,-0.36489573717117274,-0.6763153294400692,-0.05347614490227626,-0.5206055333056208,-0.20918594103672472,0.48081961470578305,6.191347047270288,-42.60001127710471,0.15570979613444821,1,0.24979150295257524,0.27895855903625444,0.30385404825210527,-0.05937492847442716,0.22583293914794922,4,0.04226710283449231,3.1601029082569227,2.680417060852051,1.5217117283967783,2.6895830631256104,1.1000032043505925,2.793750047683716,0.04226710283449231
1147,2003-01-13,2.581249952316284,2.666249990463257,2.5808329582214355,2.602499961853028,22118400.0,-0.008165229528615758,-6.73564943267082,0.4285748631988049,17.595278207885343,39.76208724798088,0.3188378362211828,0.3985527111470919,0.3495158181909699,0.07625955806755025,17.22935975101137,0.08541703224182129,-0.009493065217699659,-0.36758323907852164,-0.7237796948719346,-0.01138678328510867,-0.5456814669752283,-0.18948501118181493,0.46140406193251904,1.4633933934604504,-40.47492629858445,0.1780982278967065,1,0.2622915506362915,0.30020856857299805,0.3388540744781494,-0.03812491893768355,0.22166705131530762,0,0.06537532234423393,-1.1390480037208393,2.602499961853028,3.1601029082569227,2.680417060852051,1.5217117283967783,2.6895830631256104,0.06537532234423393
1148,2003-01-14,2.559999942779541,2.6166670322418213,2.543750047683716,2.578332901000977,17232000.0,-0.008232449367282069,-1.8688979775618175,0.8627270585331402,7.374244910294891,34.1154594993912,0.2857437934750906,0.4102173070565094,0.3720566698296448,0.10073490268268026,18.716887205979443,0.07291698455810547,-0.04735727972502035,-0.3693957448005678,-0.7657729054467421,0.026981415845606538,-0.5675843251236552,-0.1712071644774804,0.4452417541440554,7.014331849308725,-26.440291945596243,0.19818858032308725,1,0.2404165267944336,0.3058335781097412,0.38864582777023315,-0.016874909400940385,0.2795829772949219,1,0.05598943805670986,-6.73564943267082,2.581249952316284,-1.1390480037208393,2.602499961853028,3.1601029082569227,2.680417060852051,0.05598943805670986
1149,2003-01-15,2.560832977294922,2.578332901000977,2.5274999141693115,2.5604169368743896,17930400.0,0.00032540411484394127,1.8706317950788853,-0.022693578172548672,8.229214224689343,28.40680111536175,0.23977643044061292,0.3950504719471679,0.3703612653316237,0.10210697037302996,19.989393967666793,0.05083298683166548,-0.08269866935017944,-0.34660435914993304,-0.7739599174698801,0.08075119917001405,-0.5602821383099066,-0.1329265799899595,0.39825955470468655,21.390245880194794,-9.22006209343214,0.21367777915997366,1,0.23145842552185059,0.2968754768371582,0.3878127932548523,-0.017707943916321245,0.2866671085357666,2,0.06963905858273489,-1.8688979775618175,2.559999942779541,-6.73564943267082,2.581249952316284,-1.1390480037208393,2.602499961853028,0.06963905858273489
1150,2003-01-16,2.5612499713897705,2.59958291053772,2.5516669750213623,2.563333034515381,27710400.0,0.00016283533465322186,-3.5099354838710095,-5.006876790830946,0.8536646411666879,22.494592669535415,0.18879890537627642,0.3797793016499287,0.3659795078333108,0.1046317508144563,21.040650006551957,0.047915935516357866,-0.1289906935093419,-0.32439571619033813,-0.7762497936028705,0.12745836122219423,-0.5503227548966043,-0.09846867748407195,0.34605144647020225,23.410360173380678,-1.649076271777119,0.2259270387062661,1,0.21208345890045166,0.29645848274230957,0.3629165291786194,-0.018124938011169878,0.3516669273376465,3,0.09435511369110494,1.8706317950788853,2.560832977294922,-1.8688979775618175,2.559999942779541,-6.73564943267082,2.581249952316284,0.09435511369110494
1151,2003-01-17,2.50583291053772,2.572082996368408,2.5,2.5512499809265137,22096800.0,-0.02163672483009549,-1.525555188933394,21.803021632138964,0.8115294753959432,16.49823589474107,0.18794854503363112,0.4177262674119171,0.4164374410588372,0.16193312330494924,22.328386651823596,0.0720829963684082,-0.1633562254292107,-0.3551252722740168,-0.8339185107649132,0.12366796621687959,-0.5945218915194652,-0.11572865302856838,0.3558923268793732,3.5085178179359424,-16.466559974574782,0.23939661924544828,1,0.245208621025085,0.33812558650970415,0.4330210685729976,0.03729212284088046,0.39499998092651323,4,0.13069510881070556,-3.5099354838710095,2.5612499713897705,1.8706317950788853,2.560832977294922,-1.8688979775618175,2.559999942779541,0.13069510881070556
1152,2003-01-21,2.46541690826416,2.519582986831665,2.441667079925537,2.5045828819274902,16689600.0,-0.01612876984079803,1.2530058186029838,0.8623623965185157,0.7778701576878717,12.878462414890986,0.16264273938241214,0.43696592348342644,0.44641959458162095,0.2050820179919084,23.780827106224233,0.07791590690612793,-0.2033566657746788,-0.3678746223449707,-0.8715766790750847,0.13582743438514333,-0.6197256507100279,-0.11602359397991346,0.3456667959145401,13.571334177108268,-2.985692279678334,0.2518510283650571,1,0.14312517642974854,0.3493751287460327,0.4734370708465576,0.07770812511444047,0.4225001335144043,1,0.1472026867019165,-1.525555188933394,2.50583291053772,-3.5099354838710095,2.5612499713897705,1.8706317950788853,2.560832977294922,0.1472026867019165
1153,2003-01-22,2.425832986831665,2.468333005905152,2.4041669368743896,2.4604170322418213,20978400.0,-0.016055670462796212,1.5454648633310992,0.8830125278498119,0.8422821123067763,9.786425773362305,0.16153654682054874,0.44875853932087173,0.47650646979690325,0.247961494225307,24.778659235300662,0.06416606903076216,-0.24363923448162517,-0.37520854473113996,-0.8971371849527214,0.14672009549044152,-0.6361728648419307,-0.11424422462034922,0.3261440574665291,11.087143773928338,-6.710414183979717,0.2609643201107907,1,0.11791694164276123,0.3702089786529541,0.5113545060157776,0.11729204654693559,0.4991669654846187,2,0.15544516825638066,1.2530058186029838,2.46541690826416,-1.525555188933394,2.50583291053772,-3.5099354838710095,2.5612499713897705,0.15544516825638066
1154,2003-01-23,2.4458329677581787,2.46875,2.421250104904175,2.431250095367432,27643200.0,0.008244582803136558,-1.7470200136503713,-0.421664736377662,3.9429508337013885,7.106280336472305,0.11546709101618458,0.39326527125862487,0.4507399538701984,0.23118061641647625,25.302070886327588,0.047499895095825195,-0.28860718237556426,-0.3198752164840699,-0.837283000586222,0.19753256761808213,-0.5785791085351457,-0.06117132443299411,0.2435382572037308,21.32171188603689,5.821711397779151,0.2587038920510759,1,0.09208405017852783,0.35020899772644043,0.4863545298576355,0.09729206562042192,0.4833340644836426,3,0.16098807952416738,1.5454648633310992,2.425832986831665,1.2530058186029838,2.46541690826416,-1.525555188933394,2.50583291053772,0.16098807952416738
1155,2003-01-24,2.4100000858306885,2.462500095367432,2.401249885559082,2.462500095367432,31646400.0,-0.014650584238519837,1.333340902175717,-3.6001144445354134,3.841119731647723,4.918683810530663,0.1217060984881746,0.39587160482077444,0.48427391095538175,0.2700103580141042,25.630777053853603,0.06125020980835005,-0.3075891084506841,-0.3217289566993715,-0.8388399875988979,0.19538207420015485,-0.5802844721491347,-0.06317344124960833,0.22803436727546744,5.122075123582396,-8.007094904221315,0.25855551544976313,1,0.12374985218048096,0.38458335399627686,0.5221874117851257,0.13312494754791215,0.5070829391479492,4,0.18153526324427527,-1.7470200136503713,2.4458329677581787,1.5454648633310992,2.425832986831665,1.2530058186029838,2.46541690826416,0.18153526324427527
1156,2003-01-27,2.3458330631256104,2.393749952316284,2.3199999332427983,2.346667051315308,16982400.0,-0.026625319676269132,-1.8095112669276698,0.015885486441940922,3.077851205479348,3.3056363658188856,0.16275113474825975,0.41921409568330903,0.5424744287270142,0.3367117806375326,26.122371795710663,0.09000015258789018,-0.3162446208987735,-0.3463334798812867,-0.8538492337646435,0.16118227400207008,-0.6000913568229653,-0.09257560293960809,0.2448444764711306,12.943548772446025,2.2721927749655393,0.25375787694167845,1,0.12250041961669922,0.4081254005432129,0.5863544344902039,0.19729197025299028,0.561249971389771,0,0.24174091691171706,1.333340902175717,2.4100000858306885,-1.7470200136503713,2.4458329677581787,1.5454648633310992,2.425832986831665,0.24174091691171706
1157,2003-01-28,2.354166984558105,2.370832920074463,2.3258330821990967,2.353749990463257,27256800.0,0.0035526489772423897,1.666746730906445,-0.49999999999920125,5.931604230194964,3.1453429569188938,0.13278138386082627,0.37016628077472324,0.5278388909687632,0.32950948939848956,26.640532928269288,0.04499983787536621,-0.3250976037247977,-0.30010375976562553,-0.7884220805957685,0.1882145610645174,-0.5442629201806972,-0.05594459935055385,0.18237503376784758,22.969435953985908,10.880222930650456,0.2441591604150715,1,0.10562443733215421,0.3997914791107182,0.573228776454926,0.1889580488204956,0.5729160308837895,1,0.2322120352939796,-1.8095112669276698,2.3458330631256104,1.333340902175717,2.4100000858306885,-1.7470200136503713,2.4458329677581787,0.2322120352939796
1158,2003-01-29,2.375,2.3770830631256104,2.3233330249786377,2.3350000381469727,32460000.0,0.008849421293623871,1.4339958757544022,95.92452830198896,12.136468116977582,3.579482278284254,0.09269418936564211,0.30816421459956445,0.49728368238068255,0.31089876746830836,28.23879739695217,0.053750038146972656,-0.32298112913064436,-0.24310410022735596,-0.6990128307876669,0.21280463033295494,-0.4710584655075114,-0.01514973494720051,0.11823360130932192,36.97481820090604,23.1033737004491,0.22795436528015556,1,0.08479142189025923,0.37895846366882324,0.552395761013031,0.18979156017303467,0.5233330726623531,2,0.2159650702225535,1.666746730906445,2.354166984558105,-1.8095112669276698,2.3458330631256104,1.333340902175717,2.4100000858306885,0.2159650702225535
1159,2003-01-30,2.447916984558105,2.468333005905152,2.3520829677581787,2.384166955947876,46365600.0,0.030701888234991648,1.2231351262626735,1.5937522351762996,25.739186854654378,6.344540302005108,0.0023195853733364302,0.20133359789586303,0.4202479343701828,0.2392069422644414,29.707633371395126,0.1162500381469731,-0.31363463380208856,-0.1421038150787357,-0.56443697195352,0.28022934179604864,-0.3532703935161279,0.06906276335865646,-0.12791705131530673,86.23636591583374,70.34520486180685,0.21116657843739214,1,-0.0018755197525019973,0.3060414791107182,0.49718725681304976,0.13354098796844527,0.38083291053772017,3,0.19489344237067785,1.4339958757544022,2.375,1.666746730906445,2.354166984558105,-1.8095112669276698,2.3458330631256104,0.19489344237067785
1160,2003-01-31,2.5112500190734863,2.514583110809326,2.433332920074463,2.4512500762939453,49324800.0,0.025872214995401155,1.437525481192198,0.9411751506243825,40.1793897791549,10.71874700242277,-0.07694321345316579,0.10401995672519515,0.3560261907312787,0.17592964731178728,31.90680231006405,0.08125019073486328,-0.2948889429596453,-0.05381243228912336,-0.4277667367682727,0.320141872190026,-0.2407895845286978,0.1331647199504511,-0.18828342437744094,98.28706069171871,77.8159332831212,0.18697715223957465,1,-0.09145855903625488,0.24270844459533691,0.46864593029022217,0.1679164171218872,0.3004169464111328,4,0.16641792334262417,1.2231351262626735,2.447916984558105,1.4339958757544022,2.375,1.666746730906445,2.354166984558105,0.16641792334262417
1161,2003-02-03,2.605417013168335,2.62166690826416,2.545833110809326,2.582082986831665,55790400.0,0.03749805609940471,1.7164110272264543,0.38890080982921266,52.248095094041005,16.437660884239783,-0.17377272321024329,-0.021609869656628256,0.26306724026723227,0.08240645011411019,33.55174382551447,0.11041688919067383,-0.27760169320439765,0.05962536334991464,-0.25732366823221664,0.3765743949320459,-0.09884915244115122,0.2180998791409805,-0.2747857578277584,94.55311782997403,68.71671053570142,0.1584745157910657,2,-0.13458359241485596,0.12895798683166504,0.39729148149490356,0.17499995231628418,0.13374996185302734,0,0.11962231390793732,1.437525481192198,2.5112500190734863,1.2231351262626735,2.447916984558105,1.4339958757544022,2.375,0.11962231390793732
1162,2003-02-04,2.528749942779541,2.6058330535888667,2.4979169368743896,2.589582920074463,63062400.0,-0.029426026621190426,1.3124904206729666,-2.607050168590988,47.3647279842437,21.606821536677224,-0.09742206773547535,0.019430588499459667,0.33866597288798594,0.15869923091753835,35.6436321961936,0.1079161167144771,-0.25902929896995497,0.006208300590515137,-0.230426734718165,0.24284333589919527,-0.11210921706382493,0.1245258182448552,-0.1806565482635496,68.85470585461715,38.95874218011451,0.11831751765434002,2,-0.05791652202606201,0.19729149341583252,0.4739585518836975,0.2650001049041748,0.07375001907348677,1,0.14961269413613332,1.7164110272264543,2.605417013168335,1.437525481192198,2.5112500190734863,1.2231351262626735,2.447916984558105,0.14961269413613332
1163,2003-02-05,2.528749942779541,2.575000047683716,2.4970829486846924,2.52791690826416,74368800.0,0.0,-1.4933091230907731,-0.013693798206559228,47.29067272721416,26.423235080400865,-0.0908409373278447,-0.0015183330049524102,0.3321354575867881,0.15870036231845663,36.5264976337753,0.07791709899902344,-0.2339538669051322,0.019458305835724055,-0.17999091244676446,0.21890752411821257,-0.0802663033055202,0.11918291497696831,-0.16424213743865934,65.5331970776065,33.13362493928711,0.09972460914124431,2,-0.05791652202606201,0.19604146480560303,0.48291677236557007,0.3058335781097412,0.12875008583068803,2,0.15752173274377435,1.3124904206729666,2.528749942779541,1.7164110272264543,2.605417013168335,1.437525481192198,2.5112500190734863,0.15752173274377435
1164,2003-02-06,2.603332996368408,2.6333329677581787,2.5208330154418945,2.524583101272583,88785600.0,0.029494040643214925,-1.6086925273455532,94.53377218088151,53.15819627341106,31.9029102517079,-0.15727194310055115,-0.08737404643222746,0.24898682539285577,0.08493800845534594,36.44148548427594,0.11249995231628418,-0.20125047961302345,0.09835386276245117,-0.08798017849627104,0.2846879040211734,0.005186842133090064,0.19152088339181228,-0.22339564485212993,85.00001788138917,49.337472119838736,0.09316702062936108,2,-0.12666654586791992,0.1127084493637085,0.43104201555252075,0.23375046253204346,0.07999992370605469,3,0.11331630517704161,-1.4933091230907731,2.528749942779541,1.3124904206729666,2.528749942779541,1.7164110272264543,2.605417013168335,0.11331630517704161
1165,2003-02-07,2.711667060852051,2.775000095367432,2.689167022705078,2.775000095367432,121130400.0,0.04161360249909096,1.710530872841964,-0.8042300810472928,64.31057591991004,38.706546331089086,-0.24397056628312352,-0.20369020273314797,0.13295450296787248,-0.022549134837184237,35.77028793109306,0.17166709899902388,-0.1641028130091291,0.20512542724609384,0.012189994493680523,0.39806085999850715,0.10865771086988696,0.3015931436223007,-0.3114580600364203,77.21154118364635,35.93339565114839,0.0964677163762067,2,-0.1625005006790161,-0.023125648498535156,0.33864545822143555,0.1895829439163208,0.0025000572204589844,4,0.04317743720609446,-1.6086925273455532,2.603332996368408,-1.4933091230907731,2.528749942779541,1.3124904206729666,2.528749942779541,0.04317743720609446
1166,2003-02-10,2.712500095367432,2.729166984558105,2.694582939147949,2.71875,18931200.0,0.0003072038331723981,1.5538477790102447,0.09868317032953852,68.17897646143366,45.62292102344894,-0.2093360823766628,-0.20644426980432096,0.12853227915801524,-0.022235723904005855,35.06281802811161,0.034584045410155806,-0.12737551085378218,0.20045845508575466,-0.009514110288359134,0.41043102045986846,0.09547217239869754,0.3054447377728118,-0.2748119850966213,77.51128322019376,31.376435434830498,0.10498628268705693,2,-0.16333353519439742,-0.02395868301391646,0.3243749141693111,0.19520843029022172,-0.0483331680297856,0,0.036559213504379295,1.710530872841964,2.711667060852051,-1.6086925273455532,2.603332996368408,-1.4933091230907731,2.528749942779541,0.036559213504379295
1167,2003-02-11,2.75,2.75333309173584,2.700000047683716,2.720417022705078,19070400.0,0.013824849148065477,1.9425808997632201,-4.733348592355567,73.92373079677441,52.48817243231525,-0.20649770724354743,-0.2431184413057137,0.08464830068026874,-0.05821312910986087,34.34551172105346,0.05333304405212402,-0.08349837381634462,0.22952085733413696,-0.004362079228480642,0.46340379389675457,0.11257938905282838,0.34646232561544554,-0.2785806912195272,91.00447897301878,38.76594916201459,0.11694146828130873,2,-0.18645846843719482,-0.08041656017303422,0.28687500953674316,0.16395854949951172,-0.07500004768371582,1,-0.003939281810413697,1.5538477790102447,2.712500095367432,1.710530872841964,2.711667060852051,-1.6086925273455532,2.603332996368408,-0.003939281810413697
1168,2003-02-12,2.703332901000977,2.784167051315308,2.681250095367432,2.7391669750213623,21799200.0,-0.016969854181462907,-1.5729340203789368,-1.2113072211476317,68.28398219736283,57.215371914838414,-0.12109292151014195,-0.19516903632597993,0.1252783023504942,-0.007638203736479721,33.465261286549556,0.10291695594787598,-0.02842086848525671,0.17568711042404228,-0.07168953380474408,0.42306375465282864,0.05199878830964888,0.2993754325384357,-0.20155551356180812,69.30356911660725,12.610880450937898,0.12368832211439323,2,-0.09458291530609175,-0.042291402816772905,0.33354210853576616,0.22395908832550004,-0.0045828819274906785,2,-0.03729949023688994,1.9425808997632201,2.75,1.5538477790102447,2.712500095367432,1.710530872841964,2.711667060852051,-0.03729949023688994
1169,2003-02-13,2.7391669750213623,2.75,2.69333291053772,2.712500095367432,41198400.0,0.013255516554071756,1.3448646675512708,-0.7441766079614603,73.37271034366009,60.90351864422789,-0.1243446554954093,-0.22868241474605,0.0814692494933249,-0.03989521212665714,32.444050589969805,0.05666708946227983,0.01774189837048512,0.20260448455810565,-0.06206090136046338,0.4672698704766747,0.07027179159882113,0.33493717751739016,-0.20350282791705654,56.27535241448766,-6.653960029090719,0.1323326929592844,2,-0.0985419750213623,-0.18708348274230913,0.2464580535888672,0.18812501430511475,0.02708292007446289,3,-0.029814519215461965,-1.5729340203789368,2.703332901000977,1.9425808997632201,2.75,1.5538477790102447,2.712500095367432,-0.029814519215461965
1170,2003-02-14,2.802917003631592,2.8350000381469727,2.7366669178009038,2.7395830154418945,32740800.0,0.023273509498168643,-1.8433871990734594,2.3750055878908567,82.47477514194122,64.26203864955012,-0.15910208836986417,-0.28817387554776364,0.011663853121510748,-0.09759208757591464,31.886292889745526,0.09833312034606889,0.05979855761535591,0.2542711615562441,-0.03597084205572676,0.5445131651682149,0.10915015975025844,0.3993921633622297,-0.23743250802196592,79.13297791506551,9.472636780621926,0.1451210018059855,2,-0.13687551021575928,-0.22541701793670654,0.11458325386047363,0.12437498569488525,0.030416011810302734,4,-0.04266415430859716,1.3448646675512708,2.7391669750213623,-1.5729340203789368,2.703332901000977,1.9425808997632201,2.75,-0.04266415430859716
1171,2003-02-18,2.8333330154418945,2.858750104904175,2.816667079925537,2.8187499046325684,33967200.0,0.010851556350364389,-3.489152826877591,0.23025726353513376,83.00794581473349,68.22239618627121,-0.17186135446262085,-0.30861947073304563,-0.024525227699442986,-0.11979390776097354,31.04779396039927,0.05583310127258301,0.09544074013760628,0.26831216812133807,-0.04758022587425259,0.5842045621169287,0.11036597112354274,0.4262583651191334,-0.23011634387703994,85.68051374835622,9.696284617421483,0.1579461969977953,2,-0.15541648864746094,-0.2439579963684082,0.03416699171066284,0.048125505447387695,0.026249885559082475,1,-0.042058556731567,-1.8433871990734594,2.802917003631592,1.3448646675512708,2.7391669750213623,-1.5729340203789368,2.703332901000977,-0.042058556731567
1172,2003-02-19,2.828332901000977,2.837500095367432,2.8208329677581787,2.837500095367432,25903200.0,-0.0017647464712642336,2.6362548764630356,-0.6286172056371186,81.92478614569302,72.07063101054663,-0.1339865057030054,-0.28989986484809327,-0.023567894092513697,-0.10732364169537112,29.836163359079425,0.016667127609253374,0.12023826704105511,0.24516625404357972,-0.08786445856694591,0.5781969666541054,0.07865089773831668,0.41168161034884276,-0.1842308801018313,82.86354801749945,1.8645493268009403,0.16651535630526282,2,-0.13854134082794234,-0.23895788192749068,0.03854209184646562,0.05312561988830522,0.009167194366455078,2,-0.058043370214740486,-3.489152826877591,2.8333330154418945,-1.8433871990734594,2.802917003631592,1.3448646675512708,2.7391669750213623,-0.058043370214740486
1173,2003-02-20,2.802917003631592,2.828332901000977,2.7920830249786377,2.819166898727417,21213600.0,-0.008986176047519057,1.0964652836666453,1.7726137841352405,76.7924388425208,74.69665796266995,-0.07329823903391475,-0.2474733929605315,-0.004077908457488455,-0.07592663287859569,28.234532164513688,0.03624987602233931,0.13204655748767458,0.20089615583419818,-0.13728680140313188,0.5390791130715282,0.03180467721553315,0.3699876344528632,-0.12447128929164153,66.24709934996605,-13.507388715293317,0.16909147861866497,2,-0.032916903495788574,-0.21354198455810547,0.05958300828933716,0.07854151725769043,-0.017499923706054688,3,-0.04563711702828599,2.6362548764630356,2.828332901000977,-3.489152826877591,2.8333330154418945,-1.8433871990734594,2.802917003631592,-0.04563711702828599
1174,2003-02-21,2.839582920074463,2.8399999141693115,2.8041670322418213,2.8079171180725098,35162400.0,0.013081342185788936,1.2051146617368722,-1.94867731854395,75.81910383602103,75.97538328668229,-0.08149827974336432,-0.26680741191913526,-0.0417853659262164,-0.10710924500924612,26.587228077116087,0.03708291053771973,0.15576277777922032,0.2178745746612547,-0.12778597307870143,0.5635351224012108,0.04504430079127664,0.3907048485312328,-0.1322885032442369,84.29989805762668,6.605051216765673,0.17283027386997796,2,-0.06958281993865967,-0.25020790100097656,-0.006457924842834473,0.026250600814819336,-0.03499984741210982,4,-0.049596333322530106,1.0964652836666453,2.802917003631592,2.6362548764630356,2.828332901000977,-3.489152826877591,2.8333330154418945,-0.049596333322530106
1175,2003-02-24,2.8475000858306885,2.8991670608520512,2.822916984558105,2.8312499523162837,16646400.0,0.0027881438855879015,-3.6330001448644804,0.5131761233586455,72.02423301173044,76.40263401449303,-0.07612679911708042,-0.2532519876767063,-0.053319764467719466,-0.1089623869273959,24.91138007636888,0.0762500762939462,0.18230974588944715,0.20391674041748065,-0.14070417354566045,0.5485376543806217,0.03160628343590988,0.3762271973990514,-0.11597275890863079,51.751001351462456,-22.827763728592508,0.1723104569815706,2,-0.05729150772094682,-0.23791658878326372,-0.022500157356262207,0.010208368301391602,-0.1004171371459961,0,-0.028533867703523064,1.2051146617368722,2.839582920074463,1.0964652836666453,2.802917003631592,2.6362548764630356,2.828332901000977,-0.028533867703523064
1176,2003-02-25,2.912916898727417,2.916666984558105,2.842082977294922,2.8566670417785645,21398400.0,0.022973419113223592,1.3398893738289632,3.4615012177586424,85.68115174365232,77.70901411970169,-0.12306654969831543,-0.2888136133014694,-0.12130556334533082,-0.16638961346340153,22.777219853920762,0.07458400726318315,0.20274701719956711,0.24097936153411847,-0.09366360818835995,0.5756223312565969,0.07365787667287949,0.40830084639535746,-0.15121441969796034,96.98991279186627,20.79122128696848,0.16732148486123918,2,-0.11395835876464844,-0.29458343982696533,-0.09739595651626587,-0.055208444595336914,-0.16416692733764648,1,-0.027321027702606582,-3.6330001448644804,2.8475000858306885,1.2051146617368722,2.839582920074463,1.0964652836666453,2.802917003631592,-0.027321027702606582
1177,2003-02-26,2.9008328914642334,2.9329171180725098,2.8887500762939453,2.904582977294922,14121600.0,-0.004148421559318383,-2.1643137154423635,-0.0666683620919853,83.80008463941837,79.4330255021523,-0.09760060590813158,-0.24630296623315218,-0.11313911151545453,-0.1463317782654885,20.572673633025982,0.04416704177856445,0.20622193337432826,0.20156205892562884,-0.11246304400097173,0.5155871618522294,0.04454950746232855,0.3585746103889291,-0.10813751132904725,77.21842353407223,-0.3157748849938855,0.15701255146330026,2,-0.08770787715911865,-0.2743743658065796,-0.10333287715911865,-0.05687439441680908,-0.05083298683166504,2,-0.014220050587758881,1.3398893738289632,2.912916898727417,-3.6330001448644804,2.8475000858306885,1.2051146617368722,2.839582920074463,-0.014220050587758881
1178,2003-02-27,2.8879170417785645,2.9175000190734863,2.855417013168335,2.90291690826416,13584000.0,-0.004452462506087218,1.8113427550392451,3.9998728463347955,79.11345846711609,80.07088640475853,-0.06229942744670103,-0.20341985563830978,-0.10425077710031427,-0.12528324067662755,18.18366311745093,0.06208300590515137,0.20764433765863277,0.16300035715103167,-0.12195116591405242,0.44795188021611576,0.020524595618489627,0.3054761186835737,-0.06717731405591376,65.04850773216398,-11.064554928928885,0.14247576153254216,2,-0.05312502384185791,-0.26145851612091064,-0.17624998092651367,-0.07312500476837158,-0.0529170036315918,3,-0.017457892897118077,-2.1643137154423635,2.9008328914642334,1.3398893738289632,2.912916898727417,-3.6330001448644804,2.8475000858306885,-0.017457892897118077
1179,2003-02-28,2.9249999523162837,2.9249999523162837,2.84958291053772,2.8958330154418945,18451200.0,0.012840711835296004,4.1714063841093045,-1.9444797660297888,75.54892106010053,79.30134706233179,-0.07850547093775884,-0.21389480824466434,-0.14666552772984076,-0.15174643783760855,17.041672052319708,0.07541704177856356,0.20305648256889341,0.17622911930084184,-0.09037193574720925,0.44283017434889294,0.042928591776816294,0.3095296468248674,-0.08182474652366123,92.80258532123577,16.133305952871794,0.13330052752402566,2,-0.062499880790710005,-0.2985414266586299,-0.25510400533676103,-0.1289579868316646,-0.11874985694885165,4,-0.047720640911536494,1.8113427550392451,2.8879170417785645,-2.1643137154423635,2.9008328914642334,1.3398893738289632,2.912916898727417,-0.047720640911536494
1180,2003-03-03,2.9291670322418213,2.9666669368743896,2.916666984558105,2.921250104904175,7320000.0,0.0014246427328101774,-4.853709596382263,0.27143499407365435,75.74263455745594,78.4940902559676,-0.07027033646310787,-0.19515285700460083,-0.1561319172367197,-0.1426602343976615,16.57184137954083,0.049999952316284624,0.2070712397094261,0.15950034856796247,-0.09389989746290084,0.4129005945988258,0.032800225552530815,0.2862004715833941,-0.07958412170410112,69.89989340590152,-6.3876415150386805,0.12670012301543163,3,-0.04979205131530762,-0.28583359718322754,-0.26218754053115845,-0.13312506675720215,-0.10416698455810502,0,-0.04253221417834907,4.1714063841093045,2.9249999523162837,1.8113427550392451,2.8879170417785645,-2.1643137154423635,2.9008328914642334,-0.04253221417834907
1181,2003-03-04,2.9170830249786377,2.9375,2.908750057220459,2.931250095367432,11971200.0,-0.004125407370140666,1.1562284866203543,-1.7894657592002006,71.12744716758954,77.29438592506722,-0.05035211977415699,-0.16708917454325878,-0.14967749370629235,-0.1184362392542111,17.271545422018992,0.028749942779541016,0.2047167170310944,0.13183304071426383,-0.11733498145763344,0.3810010628861611,0.007249029628315196,0.25641705180021246,-0.06750011444091752,57.651002064811294,-16.081983008831926,0.12458401108594867,3,-0.03770804405212402,-0.27374958992004395,-0.2529163360595703,-0.12249958515167236,-0.15458297729492188,1,-0.0582774212589271,-4.853709596382263,2.9291670322418213,4.1714063841093045,2.9249999523162837,1.8113427550392451,2.8879170417785645,-0.0582774212589271
1182,2003-03-05,2.9070830345153813,2.9270830154418945,2.8829169273376465,2.908750057220459,11073600.0,-0.0034280787957104986,1.304341335987063,0.11766883761629589,78.39724172030955,77.47269735593265,-0.031297992496796656,-0.13417117010596913,-0.14615726006614738,-0.09834680895249859,17.487395893531428,0.04416608810424805,0.1897988923070133,0.10291639566421562,-0.1203590136795083,0.32619180500793954,-0.00872130900764656,0.2145541003360778,-0.034083318710327326,49.11013549561603,-24.142851333079214,0.11163770467186197,3,-0.021666049957275835,-0.26208305358886763,-0.2959370613098149,-0.15312457084655806,-0.4670829772949223,2,-0.05446458227912476,1.1562284866203543,2.9170830249786377,-4.853709596382263,2.9291670322418213,4.1714063841093045,2.9249999523162837,-0.05446458227912476
1183,2003-03-06,2.9270830154418945,2.94083309173584,2.8979170322418213,2.9100000858306885,13315200.0,0.006879741888709878,-1.0808272306385143,-10.247568649888313,77.39973704940516,77.64832326853087,-0.035573748009652295,-0.12943514519359978,-0.1742172429812312,-0.11093266836985993,17.75435702094544,0.042916059494018555,0.17150351280051623,0.10299972295761117,-0.0851307929385774,0.29113023885379974,0.008934465009517112,0.19706498090570523,-0.04416608810424805,66.19186863400695,-8.82827391103531,0.09406525794809426,3,-0.03229105472564697,-0.28208303451538086,-0.3202080726623535,-0.1731245517730713,-0.5595829486846928,3,-0.02633444641052962,1.304341335987063,2.9070830345153813,1.1562284866203543,2.9170830249786377,-4.853709596382263,2.9291670322418213,-0.02633444641052962
1184,2003-03-07,2.898333072662353,2.94083309173584,2.898333072662353,2.915832996368408,12259200.0,-0.00982204557502142,-3.857166212533864,-1.024409987299575,65.49386291204277,76.9227265907878,0.002666740771555265,-0.081636934612352,-0.15666033139288116,-0.07562561006601243,18.674615863547103,0.04250001907348677,0.15416549124658463,0.05949977636337245,-0.09980679116541058,0.21880634389215547,-0.020153507401019066,0.13915306012776396,0.06833386421203658,18.40733560507017,-53.77543509494707,0.07965328376439143,3,0.00604188442230269,-0.2389581203460689,-0.29145812988281206,-0.14437460899352983,-0.5233330726623531,4,-0.02185153773827797,-1.0808272306385143,2.9270830154418945,1.304341335987063,2.9070830345153813,1.1562284866203543,2.9170830249786377,-0.02185153773827797
1185,2003-03-10,2.828749895095825,2.9024999141693115,2.7941670417785645,2.8937499523162837,18386400.0,-0.024007999019453607,1.626252059070023,3.714305177111597,49.33976566369298,72.88479480412565,0.07745580469004043,-0.0029855295714931174,-0.0972812105849048,-0.00018927506091825919,19.27254718727464,0.10833287239074707,0.14298581769806606,-0.015937542915344327,-0.16375910726550735,0.1318840214348187,-0.08984832509042606,0.05797323925973741,0.13655036449432378,23.5793173180398,-44.95885098747145,0.0739107821750816,3,0.051667094230651855,-0.12874996662139893,-0.22874993085861206,-0.07479143142700195,-0.3549997806549072,0,-0.007953972801696185,-3.857166212533864,2.898333072662353,-1.0808272306385143,2.9270830154418945,1.304341335987063,2.9070830345153813,-0.007953972801696185
1186,2003-03-11,2.811666965484619,2.829582929611206,2.779582977294922,2.829166889190674,9129600.0,-0.006039038531056584,4.454935622317596,0.2692293584711899,47.679909721530684,68.87144203547146,0.08791080390615935,0.023091575388538566,-0.09234253396890324,0.02027855216646879,19.83804192428085,0.04999995231628418,0.13012573363606972,-0.03797881603240949,-0.17325119260893151,0.09729356054411253,-0.10561500432067028,0.0296573722558513,0.1467879653930666,19.897032818201712,-44.89461066753631,0.06763618828826097,3,0.06145799160003662,-0.07979202270507812,-0.2247920036315918,-0.0577085018157959,-0.29166698455810547,1,0.004742055998370631,1.626252059070023,2.828749895095825,-3.857166212533864,2.898333072662353,-1.0808272306385143,2.9270830154418945,0.004742055998370631
1187,2003-03-12,2.7391669750213623,2.8041670322418213,2.7320830821990967,2.7995829582214355,24972000.0,-0.0257854117693348,1.0718502554333116,3.452356948228883,42.153838027859024,64.76481754222068,0.1509397760629012,0.09985814965338147,-0.032273689811400885,0.09546353221731607,20.232306383597876,0.07958388328552246,0.11986631674923665,-0.10993715524673453,-0.24696488393979088,0.02709057344632182,-0.17845101959326293,-0.04142329090020613,0.20855563864135762,3.393481436473301,-58.68536713349598,0.06851386434652817,3,0.11020803451538086,-0.007292032241821289,-0.1365627646446228,0.014791488647460938,-0.16416692733764648,2,0.008518309717928663,4.454935622317596,2.811666965484619,1.626252059070023,2.828749895095825,-3.857166212533864,2.898333072662353,0.008518309717928663
1188,2003-03-13,2.602499961853028,2.780833005905152,2.5687499046325684,2.764583110809326,69700800.0,-0.0498936408092715,1.1798735511064224,2.682785918083046,26.58443888724055,59.32431952301401,0.2714036878285073,0.24093663352781958,0.09056106498474881,0.23295699975825634,20.937941639028917,0.21208310127258345,0.09139950474454928,-0.24156252145767176,-0.40587598508450684,-0.07724905783083669,-0.3237192532710895,-0.159405789644254,0.3279714892926022,9.070567655370066,-48.123861993070406,0.08215673181341761,3,0.16520845890045122,0.12937498092651323,-0.004062533378601518,0.15145850181579545,-0.02874994277954146,3,-0.06243992584609526,1.0718502554333116,2.7391669750213623,4.454935622317596,2.811666965484619,1.626252059070023,2.828749895095825,-0.06243992584609526
1189,2003-03-14,2.657500028610229,2.680417060852051,2.607917070388794,2.6295828819274902,23829600.0,0.021133551417245933,-1.0351225910942012,-0.17223966132510152,32.831333347695775,54.556397166374,0.19497170662383656,0.18920523111712084,0.02494376604136672,0.17936441049859786,21.68171030048004,0.077917098999023,0.06400702487284926,-0.18247910737991369,-0.3611960846907065,-0.0037621300691208504,-0.2718375960353101,-0.09312061872451727,0.2367992678840949,26.5917966866425,-29.998583249438223,0.08935848865539636,3,0.09729146957397505,0.08624994754791304,-0.059687614440917525,0.0964584350585942,-0.17125010490417436,4,-0.10912510206243953,1.1798735511064224,2.602499961853028,1.0718502554333116,2.7391669750213623,4.454935622317596,2.811666965484619,-0.10912510206243953
1190,2003-03-17,2.683332920074463,2.6875,2.634582996368408,2.650000095367432,16360800.0,0.009720749270412332,1.539996795678744,1.1939911010905893,27.656053420628908,49.7262423056006,0.14594803080117513,0.16227391528361412,-0.011451967526579843,0.1540257181590201,21.74065766453499,0.0529170036315918,0.04195723295649767,-0.1506670117378235,-0.34215056499858054,0.04081654152293357,-0.24640878836820201,-0.05492523510744496,0.17841143723368535,43.92964251795911,-7.238566161397095,0.0957417766303785,3,0.07145857810974121,0.08437550067901611,-0.0869789719581604,0.07062554359436035,-0.21333289146423384,0,-0.11490669598534442,-1.0351225910942012,2.657500028610229,1.1798735511064224,2.602499961853028,1.0718502554333116,2.7391669750213623,-0.11490669598534442
1191,2003-03-18,2.7141671180725098,2.7270829677581787,2.6754169464111333,2.691667079925537,9290400.0,0.011491007234835093,1.1379749208259566,0.6750114442664316,32.47269827581955,44.62351525621282,0.09309294805096568,0.12865033003643234,-0.05207714894701354,0.12325796810954781,21.4402388199941,0.051666021347045454,0.02065789128914375,-0.11387451887130728,-0.3127199764354742,0.08497093869285965,-0.21329724765339098,-0.014451790089223593,0.11827779396808058,61.770022817246314,13.322920750818326,0.09942272878208348,3,0.040624380111694336,0.05354130268096924,-0.09531313180923462,0.03979134559631348,-0.2854170799255371,1,-0.08857855584158947,1.539996795678744,2.683332920074463,-1.0351225910942012,2.657500028610229,1.1798735511064224,2.602499961853028,-0.08857855584158947
1192,2003-03-19,2.6641669273376465,2.7241671085357666,2.610832929611206,2.72208309173584,14812800.0,-0.01842192781790508,2.6509831029185866,-2.5740473869368032,30.35847484941455,39.39670834510275,0.11735269777833324,0.17467678421079702,-0.012744856757750167,0.17218294084211783,21.32603667982021,0.11333417892456055,-0.004288634874479946,-0.15566641092300415,-0.3675849718643307,0.0562521500183224,-0.26162569139366765,-0.04970713045234065,0.14190848396214184,44.99039392225869,-1.3006963669224803,0.10595928047066334,3,0.09062457084655762,0.10354149341583252,-0.04531294107437134,0.08979153633117676,-0.2891669273376465,2,-0.0541133308621925,1.1379749208259566,2.7141671180725098,1.539996795678744,2.683332920074463,-1.0351225910942012,2.657500028610229,-0.0541133308621925
1193,2003-03-20,2.674999952316284,2.7054169178009038,2.625833034515381,2.6566669940948486,10593600.0,0.0040661960282883935,1.0105345580484753,-0.31654303098164815,26.993913757015406,35.11893621676638,0.07487518781032909,0.16207904992909894,-0.027892262786691102,0.15994755469935695,21.56586627374944,0.0795838832855229,-0.027069539196205916,-0.13843753337860099,-0.3600072548257627,0.08313218806856071,-0.2492223941021816,-0.02765267265502036,0.10734290831678228,56.293690903488866,15.229757987670368,0.11078486072358078,3,0.06062495708465576,0.09270846843719482,-0.058437466621398926,0.07895851135253906,-0.3399999141693115,3,-0.03738314258509734,2.6509831029185866,2.6641669273376465,1.1379749208259566,2.7141671180725098,1.539996795678744,2.683332920074463,-0.03738314258509734
1194,2003-03-21,2.6987500190734863,2.7225000858306885,2.6670830249786377,2.686666965484619,11796000.0,0.008878529787126554,-1.1625775718499083,0.6590891356932921,29.53367722031787,32.91825972305803,0.022168226987881567,0.13411321484588168,-0.05241155890528848,0.1343734600477866,21.635241172832366,0.05541706085205078,-0.05286543503823582,-0.10764582157135028,-0.33460297398759975,0.1193113308448992,-0.22112439777947523,0.005832754636774684,0.062233545959530456,75.62757902163301,36.63273586959681,0.11347857620812483,3,0.0004163980484008789,0.06895840167999268,-0.06385427713394165,0.055208444595336914,-0.36875009536743164,4,-0.04631773936695105,1.0105345580484753,2.674999952316284,2.6509831029185866,2.6641669273376465,1.1379749208259566,2.7141671180725098,-0.04631773936695105
1195,2003-03-24,2.766249895095825,2.7874999046325684,2.6675000190734863,2.6912500858306885,17131200.0,0.02501153331923356,1.04255422762413,6.2070244672454615,37.80325107828172,31.82085320714148,-0.06160839338971513,0.06346822461994162,-0.1196166768172211,0.06708678123272893,20.922692443462402,0.11999988555908203,-0.07973387853126468,-0.036083436012268155,-0.2628513053613095,0.1906844333367732,-0.14946737068678884,0.07730049866225253,-0.19749999046325684,87.9717137092693,49.21608103550281,0.11338393467452072,3,-0.07979142665863037,0.0014585256576538086,-0.16989564895629883,-0.012291431427001953,-0.5212500095367432,0,-0.10122005675849144,-1.1625775718499083,2.6987500190734863,1.0105345580484753,2.674999952316284,2.6509831029185866,2.6641669273376465,-0.10122005675849144
1196,2003-03-25,2.8333330154418945,2.84708309173584,2.709167003631592,2.78125,19032000.0,0.024250564081357284,2.4659612457908424,0.6944419719491881,44.54040415093775,32.086027220816895,-0.14001953275225487,-0.010416902533866956,-0.18310756476996026,0.0006357251857727064,19.791803142926117,0.13791608810424805,-0.09907051246034237,0.03497887849807757,-0.18634631281940983,0.25630406981556497,-0.07568371716066613,0.14564147415682127,-0.26020811080932615,94.17986588018023,54.39038481983111,0.11066259565874366,3,-0.12541651725769043,-0.06562459468841553,-0.21156227588653564,-0.07937455177307129,-0.647083044052124,1,-0.1282351862105412,1.04255422762413,2.766249895095825,-1.1625775718499083,2.6987500190734863,1.0105345580484753,2.674999952316284,-0.1282351862105412
1197,2003-03-26,2.859582901000977,2.885416984558105,2.804583072662353,2.8087499141693115,16120800.0,0.009264666530908405,-1.7324137764291607,0.9759993041949804,45.048889237092894,34.137632815244935,-0.16471350974012688,-0.042072673431771346,-0.20470107179108155,-0.024543609737337047,18.584067942193137,0.08083391189575195,-0.10759426296479324,0.06329126358032289,-0.15475748993229566,0.28134001709294143,-0.045733113175986606,0.17231564033663238,-0.2754996688842777,90.047888726219,51.38404857676119,0.10902437675630931,3,-0.1129158735275273,-0.091874480247498,-0.22593712806701705,-0.10562443733215376,-0.5720829963684086,2,-0.15066283362625865,2.4659612457908424,2.8333330154418945,1.04255422762413,2.766249895095825,-1.1625775718499083,2.6987500190734863,-0.15066283362625865
1198,2003-03-27,2.837500095367432,2.863332986831665,2.8066670894622803,2.847917079925537,14532000.0,-0.0077223869347571306,1.747517484538466,-0.2049256832497585,45.49384844049354,35.5445789366669,-0.11822272221422292,-0.0252555061764137,-0.1774374311811142,-0.0012017539798896415,17.783462433041937,0.056665897369384766,-0.1153527799830032,0.04372930526733443,-0.1709998061722513,0.25845841670692016,-0.06363525045245844,0.1510938609871273,-0.23533683810424844,78.0533961446192,35.30594892517993,0.10736455571979285,3,-0.08937513828277632,-0.06979167461395308,-0.1979168057441716,-0.08354163169860884,-0.5037500858306889,3,-0.1629956228450954,-1.7324137764291607,2.859582901000977,2.4659612457908424,2.8333330154418945,1.04255422762413,2.766249895095825,-0.1629956228450954
1199,2003-03-28,2.785417079925537,2.827083110809326,2.7629170417785645,2.819166898727417,11488800.0,-0.018355247115912632,1.5882681053841308,3.2398837315757127,46.70472424812827,37.661097917500165,-0.051502521258306455,0.016689833821099676,-0.12069882765953421,0.050765790944680145,16.794711156836613,0.07458305358886763,-0.11640408136070501,-0.0013745665550231045,-0.20702646007656922,0.204277326966523,-0.10420051331579616,0.10145138020574995,-0.16625859902465834,54.11100535005099,8.569661104274132,0.10282594676077307,3,-0.03729212284088135,-0.017708659172058105,-0.10572952032089233,-0.03145861625671387,-0.4591670036315918,4,-0.16170542107489538,1.747517484538466,2.837500095367432,-1.7324137764291607,2.859582901000977,2.4659612457908424,2.8333330154418945,-0.16170542107489538
1200,2003-03-31,2.804583072662353,2.841249942779541,2.6937499046325684,2.734999895095825,22963200.0,0.0068808340678834234,1.0641368484094242,-2.061734848859457,49.46300146611873,39.54890938308896,-0.05773152753542021,-0.012952306766726096,-0.13490397668833332,0.030064423952360197,15.646984765958095,0.14750003814697266,-0.09513099993562024,0.024020624160766335,-0.17073161111776525,0.21877285943929792,-0.07335549347849968,0.12139674180003235,-0.16944908154204086,57.82587603089888,8.667236913645993,0.09737611763926586,3,-0.05645811557769731,-0.03687465190887407,-0.1248955130577083,-0.05062460899352983,-0.4733331203460689,0,-0.16921700540172735,1.5882681053841308,2.785417079925537,1.747517484538466,2.837500095367432,-1.7324137764291607,2.859582901000977,-0.16921700540172735
1201,2003-04-01,2.7470829486846924,2.822916984558105,2.7395830154418945,2.8125,22392000.0,-0.020502200322801145,-1.072548199932985,-0.9401273928998563,50.614039046092316,41.79952762716427,0.005507945528889557,0.032842686084636696,-0.07122235278099165,0.0855461568730389,14.557449399536004,0.0833339691162105,-0.08077258562030387,-0.024979496002197177,-0.20919793913442408,0.15923894713002973,-0.11708871756831085,0.0671297255639165,-0.09693197795811281,27.825876030899042,-26.00137632133953,0.09210922156611355,4,0.008542060852050781,0.02062547206878662,-0.047186911106109175,0.006875514984130859,-0.4795830249786377,1,-0.18276953135543594,1.0641368484094242,2.804583072662353,1.5882681053841308,2.785417079925537,1.747517484538466,2.837500095367432,-0.18276953135543594
1202,2003-04-02,2.7487499713897705,2.875,2.71875,2.833750009536743,32181600.0,0.0006068337710283256,-1.1551726972872896,1.299356000276989,64.34998968345275,45.95020273010175,0.019110456942950105,0.019716421143488816,-0.06525812757672389,0.07942161505906231,13.580501283135732,0.15625,-0.06474919999258733,-0.015395820140838623,-0.18845346739196378,0.15766182711028653,-0.10192464376640142,0.07113300348472418,-0.08448303983329941,30.344848451365262,-27.93992222176397,0.08652882362556263,4,0.027500033378601074,0.018958449363708496,-0.0401039719581604,0.005208492279052734,-0.44499993324279785,2,-0.20463847416271164,-1.072548199932985,2.7470829486846924,1.0641368484094242,2.804583072662353,1.5882681053841308,2.785417079925537,-0.20463847416271164
1203,2003-04-03,2.8499999046325684,2.908750057220459,2.700000047683716,2.8112499713897705,19139200.0,0.036834901062902325,1.6719960449279099,-0.4558813629682819,67.31636761692582,50.14827944083597,-0.061134088121939545,-0.09233873621525168,-0.15626683670329644,-0.024943970809852445,12.389464251696275,0.20875000953674316,-0.0501684541218137,0.08970826864242554,-0.07106801171369126,0.25048454899854233,0.009320128464366917,0.17009640882048416,-0.1724639698959991,72.6743670268448,9.951834419257182,0.08038814017805844,4,-0.0618748664855957,-0.08229148387908936,-0.13020813465118408,-0.09604144096374512,-0.5799999237060547,3,-0.19736842765702456,-1.1551726972872896,2.7487499713897705,-1.072548199932985,2.7470829486846924,1.0641368484094242,2.804583072662353,-0.19736842765702456
1204,2003-04-04,2.8350000381469727,2.9137499332427983,2.793750047683716,2.8575000762939453,10957600.0,-0.005263111223693051,-1.285711690682612,-0.5806471460477822,63.91443690253083,53.049522310196984,-0.027686152694577082,-0.08677594804613431,-0.13163365181163567,-0.011349047114432409,11.153925059975963,0.11999988555908248,-0.02849056508663761,0.07787505388259897,-0.07368397543442207,0.22943408319962,0.0020955392240886717,0.15365456854110926,-0.13896697361169208,64.20459779332784,-0.8581329905651955,0.0757795146585105,4,-0.03125011920928955,-0.06729161739349365,-0.10437476634979248,-0.08104157447814941,-0.53125,4,-0.17680776785380892,1.6719960449279099,2.8499999046325684,-1.1551726972872896,2.7487499713897705,-1.072548199932985,2.7470829486846924,-0.17680776785380892
1205,2003-04-07,2.806250095367432,2.9262499809265137,2.7874999046325684,2.916249990463257,14249600.0,-0.010141073154387725,1.1346185940993179,4.888875937778135,58.480425092769515,54.59841352595607,0.008196463943549226,-0.06302962279927327,-0.09223067169549282,0.017797102507820295,11.409511565412728,0.1387500762939453,-0.004941368857551254,0.050250101089477806,-0.09939227866311562,0.19989248084207123,-0.02457108878681913,0.12507129096577474,-0.10625004768371626,46.96136089892018,-17.75292097100106,0.07482118987629681,4,0.003749847412108931,-0.03854167461395308,-0.061770796775818315,-0.05229163169860884,-0.45250010490417525,0,-0.17104677158528125,-1.285711690682612,2.8350000381469727,1.6719960449279099,2.8499999046325684,-1.1551726972872896,2.7487499713897705,-0.17104677158528125
1206,2003-04-08,2.8250000476837163,2.8312499523162837,2.7574999332427983,2.806250095367432,13448800.0,0.006681497257581048,3.7200372317295796,-0.17045427452408424,65.71665415546605,56.89483185021975,-0.013253581943113435,-0.08509219961038328,-0.097821456623441,-0.0018673313661583535,11.749295987514472,0.07375001907348544,0.01778346247555307,0.0683333992958075,-0.08246748424775818,0.2191342828393732,-0.007067042475975338,0.14373384106759035,-0.09785000801086463,55.24863508616286,-11.466506489772549,0.07540044177178284,4,-0.015000104904175249,-0.07020854949951216,-0.06364583969116255,-0.07104158401489302,-0.22375011444091797,1,-0.17477879187020517,1.1346185940993179,2.806250095367432,-1.285711690682612,2.8350000381469727,1.6719960449279099,2.8499999046325684,-0.17477879187020517
1207,2003-04-09,2.762500047683716,2.8624999523162837,2.7537500858306885,2.827500104904175,16811200.0,-0.022123893431876485,-1.6363610091610445,-3.466678534643897,57.76630449503635,58.258438078502294,0.0380258099797417,-0.021876115920643535,-0.022885899472025795,0.05919245549954599,12.21311026260583,0.10874986648559526,0.030203166931522585,0.004666745662689209,-0.1459249813300647,0.15525847265544312,-0.07062911783368753,0.07996260915906594,-0.011458015060424653,27.62431754308133,-38.73981056076737,0.0752958634963769,4,0.047499895095825195,-0.007708549499511719,-0.0011458396911621094,-0.008541584014892578,-0.13625001907348677,2,-0.1791855621478471,3.7200372317295796,2.8250000476837163,1.1346185940993179,2.806250095367432,-1.285711690682612,2.8350000381469727,-0.1791855621478471
1208,2003-04-10,2.440000057220459,2.462500095367432,2.278749942779541,2.450000047683716,98054400.0,-0.11674207598065556,9.499982970143014,0.1538458716942376,34.992720900749816,56.95710437323802,0.33325619500488113,0.30338003824665094,0.30788695121853094,0.3766125595040761,12.154457698538984,0.4837501049041748,0.02476154854109147,-0.3097082495689394,-0.5061444388149323,-0.11327206032294646,-0.4079263441919361,-0.2114901549459427,0.4862499237060547,24.903491110577612,-38.62458097801044,0.09821809462299655,4,0.16249990463256836,0.16979146003723145,0.3252084255218506,0.31395840644836426,0.06624984741210938,3,-0.05584017044192058,-1.6363610091610445,2.762500047683716,3.7200372317295796,2.8250000476837163,1.1346185940993179,2.806250095367432,-0.05584017044192058
1209,2003-04-11,2.3675000667572017,2.4649999141693115,2.3187499046325684,2.446249961853028,20157600.0,-0.029713110148794852,1.5161335310416397,7.874997019765008,27.006212047721007,54.461905548971615,0.38022515108528143,0.3721187156054788,0.3856372221473161,0.44601445579269416,12.083195272108128,0.14625000953674316,0.013585264939083963,-0.3677082419395452,-0.625906395712581,-0.10951008816650942,-0.4968073188260633,-0.2386091650530271,0.5457999134063725,13.706582046179857,-44.7991849331092,0.12909907688651795,4,0.23499989509582564,0.24229145050048873,0.4023959040641789,0.38645839691162154,0.14374995231628462,4,-0.04118271724665046,9.499982970143014,2.440000057220459,-1.6363610091610445,2.762500047683716,3.7200372317295796,2.8250000476837163,-0.04118271724665046
1210,2003-04-14,2.375,2.411250114440918,2.325000047683716,2.384999990463257,24292000.0,0.003167870340578638,1.7599916076980298,0.12698417504034057,21.620192424091243,51.240367035415936,0.3412686311893225,0.3587269876123629,0.38154124328959327,0.43670596214369084,12.103259513423042,0.08625006675720215,0.0018531011572071598,-0.34479166269302386,-0.6487897138070835,-0.04079361157896422,-0.4967906882500537,-0.19279263713599404,0.5256089794158934,16.488232230923973,-35.955708249281145,0.1519990255570299,4,0.22749996185302734,0.22749996185302734,0.40687495470046997,0.37895846366882324,0.15875005722045898,0,-0.02999998393811676,1.5161335310416397,2.3675000667572017,9.499982970143014,2.440000057220459,-1.6363610091610445,2.762500047683716,-0.02999998393811676
1211,2003-04-15,2.473750114440918,2.5,2.3812499046325684,2.46875,13684800.0,0.04157899555407063,3.1304463204683795,-0.5000119209403238,28.07764979617889,47.21010704794105,0.22313372954789568,0.2540681371034692,0.28437700223103857,0.33720876990900006,12.310763200607498,0.125,-0.006343709296690037,-0.23402069807052595,-0.5573537226809817,0.08931232653992982,-0.39568721037575383,-0.07235418576529806,0.4144216842422481,33.40473978169642,-13.69255656793132,0.16166651230522786,4,0.12874984741210938,0.12874984741210938,0.3164583444595337,0.2802083492279053,0.08749985694885254,1,-0.04850939602878279,1.7599916076980298,2.375,1.5161335310416397,2.3675000667572017,9.499982970143014,2.440000057220459,-0.04850939602878279
1212,2003-04-16,2.5199999809265137,2.5999999046325684,2.5,2.512500047683716,19200800.0,0.018696256430916103,-5.153834867769504,1.4999523173755485,32.44237208313797,43.335218655297965,0.15759624669071615,0.20708101406648716,0.2427547208569827,0.2897746183476926,11.614152200053814,0.1262497901916504,-0.018602477385505356,-0.1805624842643736,-0.5142508178262744,0.15312584929752715,-0.3474066510453242,-0.013718317483423004,0.3559833806385799,75.09729705659706,30.59733287682259,0.16684416678095046,4,0.08249998092651367,0.08249998092651367,0.2824999690055847,0.23395848274230957,0.041249990463256836,2,0.03224204481398929,3.1304463204683795,2.473750114440918,1.7599916076980298,2.375,1.5161335310416397,2.3675000667572017,0.03224204481398929
1213,2003-04-17,2.575000047683716,2.5799999237060547,2.4725000858306885,2.518749952316284,16328000.0,0.02182542348154337,2.245285599124777,7.500079473567092,38.40144289213451,40.500441543031705,0.06647580334172654,0.15199810201122954,0.19311675557274866,0.23120360901557113,10.942036329989334,0.10749983787536621,-0.027506765731392324,-0.12056242227554304,-0.4588289081202541,0.21770406356916805,-0.2896956651978986,0.04857082064681251,0.2890386455056668,91.11116197374132,45.851248725734735,0.16913324292235546,4,0.027499914169311523,0.027499914169311523,0.21562492847442627,0.15937495231628418,0.03624987602233887,3,0.019902904845618963,-5.153834867769504,2.5199999809265137,3.1304463204683795,2.473750114440918,1.7599916076980298,2.375,0.019902904845618963
1214,2003-04-21,2.5737500190734863,2.6075000762939453,2.525000095367432,2.583750009536743,17416000.0,-0.0004854479949830681,1.869558366815507,-0.17777730682829654,37.0196994934355,38.11591647643904,0.02991636659472441,0.1511529792974735,0.19742051253397008,0.22746866384468856,10.382245850007429,0.08249998092651323,-0.04642714860732777,-0.11556245088577288,-0.4581722138857143,0.2270473121141685,-0.28686733238574336,0.05574243061419759,0.2785828991076995,88.05307830002928,42.54927231726343,0.17130488149997067,4,-0.0031250715255737305,0.028749942779541016,0.17604166269302368,0.1522914171218872,0.009999990463256836,0,-0.026226367728291233,2.245285599124777,2.575000047683716,-5.153834867769504,2.5199999809265137,3.1304463204683795,2.473750114440918,-0.026226367728291233
1215,2003-04-22,2.4862499237060547,2.5199999809265137,2.325000047683716,2.4987499713897705,61018400.0,-0.0339971227659982,6.090898056674195,1.2500059604701619,35.8114422743962,34.79311515632016,0.07515411993133636,0.22830599531331508,0.28352807373965083,0.3093179168431748,11.055120611134505,0.2487499713897705,-0.08026096611461231,-0.189062547683716,-0.5411860060553018,0.16306091068786976,-0.3651242768695089,-0.013000818497923117,0.3546113349670983,57.07959635105676,8.953839766791468,0.17606172918579277,4,0.08437502384185791,0.11625003814697266,0.2630208134651184,0.23854148387908936,0.12000012397766113,1,0.010055342839454307,1.869558366815507,2.5737500190734863,2.245285599124777,2.575000047683716,-5.153834867769504,2.5199999809265137,0.010055342839454307
1216,2003-04-23,2.470000028610229,2.512500047683716,2.462500095367432,2.4987499713897705,19748800.0,-0.006535905719246116,-1.2857220708447128,2.2999866486105374,35.07362572546937,32.27170640414605,0.03995307093013478,0.22760991912647954,0.29814104313418266,0.3218741119155286,12.458098573926282,0.049999952316283736,-0.11405602753019384,-0.18714579343795812,-0.5424185814534739,0.16812699457755764,-0.3647821874457162,-0.009509399430200016,0.35961900374505174,51.32742167844959,0.9131530149159843,0.177636394007758,4,-0.026875019073485884,0.1324999332427983,0.2912499308586125,0.24604141712188765,0.12374997138977095,2,0.02580972788332292,6.090898056674195,2.4862499237060547,1.869558366815507,2.5737500190734863,2.245285599124777,2.575000047683716,0.02580972788332292
1217,2003-04-24,2.4287500381469727,2.462500095367432,2.3499999046325684,2.4375,28159200.0,-0.01670040080382762,2.8297837802739654,0.3043471049707216,25.894134751084124,31.260752387516536,0.03227611219569848,0.24762385780264484,0.3360321105742816,0.35758958373017746,13.806120202059684,0.12000012397766069,-0.14628066559546093,-0.2068541407585145,-0.562690323182149,0.14898204166511997,-0.3847722319703317,-0.028936049546697262,0.38985161241679345,36.72565662157954,-10.423712704673981,0.17791809121181715,4,0.03437495231628418,0.1737499237060547,0.3324999213218689,0.25979137420654297,0.04500007629394531,3,0.054554783803066664,-1.2857220708447128,2.470000028610229,6.090898056674195,2.4862499237060547,1.869558366815507,2.5737500190734863,0.054554783803066664
1218,2003-04-25,2.375,2.4449999332427983,2.352499961853028,2.442500114440918,14775200.0,-0.022130741040762514,1.5517320757943165,7.71433242506812,24.794515823418195,31.015008362594,0.08474846577066186,0.2792660861622762,0.38723384209778366,0.4059419934567461,15.22699059401804,0.09249997138977051,-0.18918234753333918,-0.2374791741371154,-0.5981508739584127,0.12319252568418193,-0.41781502404776427,-0.05714332422646651,0.43280461640808143,17.69909637257773,-26.165459658159076,0.18033584991064872,4,0.09125006198883057,0.22749996185302734,0.38624995946884155,0.3135414123535156,0.08249998092651367,4,0.07842104058516663,2.8297837802739654,2.4287500381469727,-1.2857220708447128,2.470000028610229,6.090898056674195,2.4862499237060547,0.07842104058516663
1219,2003-04-28,2.3350000381469727,2.375,2.227499961853028,2.3637499809265137,33412800.0,-0.016842089201274724,4.756101191860719,0.4259243560943218,24.49255230626602,31.334159460613417,0.1337150478411715,0.2991282266389277,0.4230129376626639,0.43915252930725446,17.14401178381919,0.1475000381469722,-0.227847488777841,-0.2549582839012148,-0.6262555070391005,0.11633893923667094,-0.4406068954701574,-0.06930967233227214,0.46222348478853803,36.7521604389835,-6.443046633078005,0.18564861156894286,4,0.08249998092651367,0.24187493324279785,0.4166666269302368,0.3345834016799931,0.41124987602233887,0,0.11830830023382388,1.5517320757943165,2.375,2.8297837802739654,2.4287500381469727,-1.2857220708447128,2.470000028610229,0.11830830023382388
1220,2003-04-29,2.3299999237060547,2.372499942779541,2.3187499046325684,2.3512499332427983,25601600.0,-0.002141376599242406,-1.4571419229323002,0.7391322375731997,22.802193555520233,30.74799765609579,0.14713324956101648,0.2811663106492981,0.42159189053705104,0.43793051766962554,18.437281877531856,0.053750038146972656,-0.22299086043356464,-0.23622924089431763,-0.6104219465535663,0.13796346476493104,-0.4233255937239422,-0.04913288806469307,0.4444346567861568,35.964888064602114,-5.46994726590961,0.18709635282962434,4,0.08750009536743164,0.24687504768371582,0.4034374952316284,0.3310415744781494,0.4137501716613774,1,0.10890561980237257,4.756101191860719,2.3350000381469727,1.5517320757943165,2.375,2.8297837802739654,2.4287500381469727,0.10890561980237257
1221,2003-04-30,2.244999885559082,2.322499990463257,2.2249999046325684,2.313750028610229,22547200.0,-0.03648070426190109,1.2608698055888037,3.235299397502408,22.252005719999758,29.615734726858207,0.21933849050060195,0.34427402495578896,0.49807011981742555,0.5161775927820158,19.93266691804237,0.10500001907348633,-0.2057055852913363,-0.29612512588500994,-0.6862591508944158,0.09400889912439592,-0.4911921383897129,-0.10105811338030701,0.5075573101875621,8.421037837751001,-33.32480500059598,0.19506701250470282,4,0.1712501049041748,0.330625057220459,0.4820835590362549,0.3983335494995117,0.6287500858306885,2,0.16091322073037428,-1.4571419229323002,2.3299999237060547,4.756101191860719,2.3350000381469727,1.5517320757943165,2.375,0.16091322073037428
1222,2003-05-01,2.1862499713897705,2.2262499332427983,2.1400001049041752,2.2249999046325684,23744000.0,-0.026169228135475286,3.181810825650865,0.5636342198440175,31.028032318683373,28.796466885363643,0.2522992376630002,0.37810793531528475,0.5476010380411047,0.5687090854411316,22.25163950948202,0.10499978065490678,-0.18597642921367807,-0.3267500400543213,-0.7345630791437134,0.08106299903507086,-0.5306565595990174,-0.12284352050962521,0.5346537868900292,15.163899185624066,-27.526308749070814,0.20390651954469613,5,0.18750011920928955,0.34687507152557373,0.551562488079071,0.45708346366882324,0.6875,3,0.1863922396537241,1.2608698055888037,2.244999885559082,-1.4571419229323002,2.3299999237060547,4.756101191860719,2.3350000381469727,0.1863922396537241
1223,2003-05-02,2.2874999046325684,2.289999961853028,2.1875,2.206249952316284,18027200.0,0.04631214845868459,1.376808869993545,-2.096776575257339,44.26522127466269,29.60152486105555,0.1184331615380585,0.24512383425158912,0.43893792189156766,0.4610212267639082,24.54865116409403,0.10374999046325728,-0.17542847700693454,-0.19737510681152326,-0.5843853917848145,0.189635178161768,-0.3908802492981689,-0.0038699643248776283,0.3869315613771813,62.76590024359281,15.73160075405383,0.19350514248664558,5,0.04250013828277588,0.24562513828277588,0.469687819480896,0.3558335304260254,0.7012500762939453,4,0.08142086014131067,3.181810825650865,2.1862499713897705,1.2608698055888037,2.244999885559082,-1.4571419229323002,2.3299999237060547,0.08142086014131067
1224,2003-05-05,2.333750009536743,2.362499952316284,2.262500047683716,2.321249961853028,12353600.0,0.02021862593764956,1.8571428571428572,0.15384683101174088,47.19864303022904,30.86676938948142,0.038620201641099694,0.16800985880730135,0.38447718764658223,0.41080545393398715,26.666673533132123,0.09999990463256836,-0.17189855112505015,-0.12606250047683698,-0.48121382938666457,0.2290888284329906,-0.3036381649317508,0.051513163978076815,0.2979269475845605,83.3333504242828,31.095315079882454,0.17757566445491377,5,-0.0074999332427978516,0.19937503337860107,0.4241666793823242,0.3095834255218506,0.682499885559082,0,0.05302623283731034,1.376808869993545,2.2874999046325684,3.181810825650865,2.1862499713897705,1.2608698055888037,2.244999885559082,0.05302623283731034
1225,2003-05-06,2.3262500762939453,2.353749990463257,2.2874999046325684,2.337500095367432,13513600.0,-0.0032136832189179065,2.0285885558583105,-0.8999980926587107,38.56588817761704,31.25479855083116,0.02350966430660284,0.14514737412199352,0.3832548233134814,0.4129452007753036,28.753115632611348,0.06625008583068848,-0.18050734270362323,-0.10956243276596078,-0.42924291066628584,0.21011804513436427,-0.2694026717161231,0.05027780618420152,0.26609273264998823,83.70790971591198,27.886010841197375,0.1598402389501625,5,-0.024999976158141646,0.20687496662139893,0.43166661262512207,0.31708335876464844,0.7337498664855957,1,0.18054801680844523,1.8571428571428572,2.333750009536743,1.376808869993545,2.2874999046325684,3.181810825650865,2.1862499713897705,0.18054801680844523
1226,2003-05-07,2.331249952316284,2.3499999046325684,2.275000095367432,2.307499885559082,10672800.0,0.0021493286870963857,1.448974507689718,-2.111113465858434,34.36852740441438,32.19639773453453,-0.0036226648110950777,0.1067325957519909,0.3673020117775798,0.40273942544329344,31.303503254880795,0.07499980926513627,-0.1894045530635977,-0.07987505197525024,-0.34453215604297416,0.18478205209247367,-0.2122036040091122,0.05245350005861171,0.22490544030446857,85.95504654791088,31.225866793914484,0.13232855203386193,5,-0.03874993324279741,0.20187509059906006,0.4266667366027832,0.31208348274230957,0.7000000476837158,2,0.17694376471355877,2.0285885558583105,2.3262500762939453,1.8571428571428572,2.333750009536743,1.376808869993545,2.2874999046325684,0.17694376471355877
1227,2003-05-08,2.2674999237060547,2.331249952316284,2.25,2.3237500190734863,9919200.0,-0.02734585733584194,1.280701636974475,-2.3684184108818953,24.897947108829044,32.207890099580176,0.03894397471515676,0.1386032988496111,0.4195220614414481,0.4602878473577299,33.70269745762584,0.08124995231628418,-0.19297222778029033,-0.1188750743865965,-0.3329181367050418,0.09516798793184877,-0.22589660554581892,-0.011853543227374086,0.2553630458973717,45.71425457389139,-4.23055886779472,0.10702153115922254,5,-0.009999871253967285,0.26562511920928955,0.4941667914390564,0.37583351135253906,0.8262500762939453,3,0.26736496938568655,1.448974507689718,2.331249952316284,2.0285885558583105,2.3262500762939453,1.8571428571428572,2.333750009536743,0.26736496938568655
1228,2003-05-09,2.3037500381469727,2.3324999809265137,2.2562499046325684,2.28125,5665600.0,0.01598682057800027,-1.1034437399700088,-0.4,29.150581851762936,32.72544893796872,-0.009471881832884943,0.09657368700085422,0.3723418545053825,0.41804383711020954,33.285879196347125,0.07625007629394531,-0.1945207480744946,-0.0758124589920044,-0.29133707629705086,0.13971215831304207,-0.18357476764452763,0.031949849660518836,0.1884839022805136,47.7778319370829,2.5438461058882282,0.10776230865252326,5,-0.047500014305114746,0.22937500476837158,0.46822917461395264,0.3395833969116211,0.7950000762939453,4,0.24742264733776365,1.280701636974475,2.2674999237060547,1.448974507689718,2.331249952316284,2.0285885558583105,2.3262500762939453,0.24742264733776365
1229,2003-05-12,2.2699999809265137,2.299999952316284,2.258749961853028,2.2987499237060547,6356000.0,-0.014650051725058622,1.639999389648409,-1.2777730682829653,31.789478502775495,33.72403615433042,0.015743926302144384,0.1292726350054587,0.3933488098433231,0.4447245763062604,32.873583455543084,0.04500007629394487,-0.18580045525888345,-0.10468751192092896,-0.32570178512114945,0.11632676127929154,-0.21519464852103942,0.005819624679181512,0.1940552526591075,19.277091821610032,-23.448148376782175,0.11050713660011034,5,-0.01874995231628418,0.26312506198883057,0.5079167485237122,0.3733334541320801,0.8137500286102295,0,0.3166299586075936,-1.1034437399700088,2.3037500381469727,1.280701636974475,2.2674999237060547,1.448974507689718,2.331249952316284,0.3166299586075936
1230,2003-05-13,2.3037500381469727,2.348750114440918,2.2737500667572017,2.3125,13676800.0,0.01486786674186824,-1.1818225955236046,0.3043471049707263,36.40082238298384,35.29612689466199,-0.024720927300509565,0.09476992343608837,0.34685075620429107,0.404076263877025,32.241839245459026,0.0787501335144043,-0.17006688130382175,-0.06737495660781878,-0.2906533594180236,0.15590344620238605,-0.17901415801292142,0.04426424479728386,0.13438078514413299,53.75008940705243,11.612593127870362,0.11163920140510242,5,-0.052500009536743164,0.22937500476837158,0.4819791316986084,0.3395833969116211,0.6749999523162842,1,0.30927828329932594,1.639999389648409,2.2699999809265137,-1.1034437399700088,2.3037500381469727,1.280701636974475,2.2674999237060547,0.30927828329932594
1231,2003-05-14,2.353749990463257,2.365000009536743,2.299999952316284,2.3499999046325684,7059200.0,0.02170372283813471,3.952361922235039,-0.42858310626702995,43.95161026722488,36.73208000005549,-0.0644500139801294,0.0372275897993819,0.2848105384859654,0.34735885240069564,32.4836809228137,0.06500005722045898,-0.14903783736872311,-0.01137499809265119,-0.22942998324563257,0.2066799870603302,-0.12040249066914166,0.09765249448383928,0.06053037535689443,90.217375529963,45.43746623644178,0.10902749257649062,5,-0.07749998569488525,0.14750003814697266,0.4351041913032532,0.2895834445953369,0.6137499809265137,2,0.30005308770167316,-1.1818225955236046,2.3037500381469727,1.639999389648409,2.2699999809265137,-1.1034437399700088,2.3037500381469727,0.30005308770167316
1232,2003-05-15,2.6012499332427983,2.6012499332427983,2.3550000190734863,2.3575000762939453,25273600.0,0.10515133033769208,1.0205133020527937,64.99847415601766,63.901685117553924,38.91390931593229,-0.27590594164518345,-0.21489077020340552,0.028220435976760605,0.09420641209826464,32.9298600156287,0.24749994277954146,-0.11902407426807571,0.2320624470710757,-0.0006748283985378301,0.46479972254068924,0.11569380933626894,0.3484310848058825,-0.46124982833862305,100.0,49.654970567914404,0.11636863773480684,5,-0.17562496662139937,-0.0999999046325688,0.18114578723907426,0.042083501815795454,0.2675001621246338,3,0.16530517166458902,3.952361922235039,2.353749990463257,-1.1818225955236046,2.3037500381469727,1.639999389648409,2.2699999809265137,0.16530517166458902
1233,2003-05-16,2.626250028610229,2.668750047683716,2.539999961853028,2.565000057220459,17526400.0,0.009610800964544364,-1.314604911522737,0.25128208137829755,68.23160759608153,41.25090537880478,-0.2769224039664433,-0.24860035061775987,-0.0064114930369028045,0.06281019101816865,33.33913339153453,0.12875008583068803,-0.07839886971290566,0.25450004339218113,0.011326919297903526,0.49767316748645873,0.13291348134504233,0.37608660543931993,-0.47702492713928146,89.63414385941437,36.01774203708254,0.12158656204713884,5,-0.16687500476837114,-0.22187495231628374,0.1561456918716435,0.017083406448364702,0.2362499237060547,4,0.1780104583710047,1.0205133020527937,2.6012499332427983,3.952361922235039,2.353749990463257,-1.1818225955236046,2.3037500381469727,0.1780104583710047
1234,2003-05-19,2.5062499046325684,2.603749990463257,2.483750104904175,2.5924999713897705,10640000.0,-0.04569257407725302,1.2068923182156004,-1.4081650129816645,59.64431998989706,43.592953357947,-0.14514328372983787,-0.14115346237855197,0.10329063621189416,0.1743474714057749,33.887885897547456,0.14249992370605424,-0.04987205882464707,0.13787492513656607,-0.09515588408056175,0.3709057343536939,0.021359520528002385,0.25439032974512976,-0.33624380531311004,58.86072129168558,2.887118837824403,0.11651540460856386,5,-0.04687488079071045,-0.10187482833862305,0.09989583492279053,0.11645853519439697,0.40750002861022994,0,0.23640907026596536,-1.314604911522737,2.626250028610229,1.0205133020527937,2.6012499332427983,3.952361922235039,2.353749990463257,0.23640907026596536
1235,2003-05-20,2.5112500190734863,2.5350000858306885,2.470000028610229,2.4912500381469727,10400000.0,0.0019950582069552247,-1.0800018310546722,-0.231883657351994,65.96701975006022,47.10389695190766,-0.135377863444468,-0.1519765156575783,0.09008152345391007,0.16183227733863514,33.32547891008736,0.06500005722045943,-0.03759231863049983,0.14162503480911237,-0.09431807828750038,0.3775681479057251,0.023653478260805993,0.25959659135741875,-0.3212941618194578,57.288138880806905,-4.5063685966298195,0.11797155654830646,5,-0.05187499523162842,-0.10687494277954102,0.09489572048187256,0.111458420753479,0.6387500762939458,1,0.22797411094673792,1.2068923182156004,2.5062499046325684,-1.314604911522737,2.626250028610229,1.0205133020527937,2.6012499332427983,0.22797411094673792
1236,2003-05-21,2.533750057220459,2.5425000190734863,2.416249990463257,2.525000095367432,7820000.0,0.008959696555930208,8.619091734786558,0.4374985098824373,71.78682907623086,52.31377272606341,-0.14095545497228956,-0.17861327712911113,0.06001540577350539,0.13111325992081957,32.872317131845676,0.1262500286102295,-0.029467625373996054,0.16093757152557364,-0.08232410766489595,0.40419925071604323,0.039306731930338845,0.28256841112080844,-0.32464243234924295,56.972118517009974,-10.277980156673564,0.12163083959523475,5,-0.0712500810623169,-0.12937498092651367,0.06874990463256836,0.08895838260650635,0.5899999141693115,2,0.17562897807330136,-1.0800018310546722,2.5112500190734863,1.2068923182156004,2.5062499046325684,-1.314604911522737,2.626250028610229,0.17562897807330136
1237,2003-05-22,2.5612499713897705,2.563750028610229,2.5,2.5225000381469727,6515200.0,0.01085344392630394,1.914283845864639,4.428583106267255,68.91191248996503,56.731698352530316,-0.13678984636583236,-0.2062523268412999,0.02745021627848132,0.09587001667994599,31.779939585681984,0.06375002861022905,-0.012289873623527292,0.18181248903274527,-0.07471863200837081,0.43834361007386136,0.05354692851218745,0.3100780495533031,-0.33375664960605445,57.42572200683246,-9.96233143210624,0.12826556052055801,5,-0.09749996662139893,-0.1568748950958252,0.041249990463256836,0.061458468437194824,0.4874999523162842,3,0.1586139598000904,8.619091734786558,2.533750057220459,-1.0800018310546722,2.5112500190734863,1.2068923182156004,2.5062499046325684,0.1586139598000904
1238,2003-05-23,2.5612499713897705,2.5699999332427983,2.5174999237060547,2.5174999237060547,8768800.0,0.0,-1.399997820175387,1.1290354336764516,66.78965893662891,60.62060728962514,-0.10775369937339452,-0.201936923862148,0.026686366335670453,0.08826762531542176,30.610021824144194,0.05250000953674361,0.008692219517149269,0.17249999046325692,-0.09656883799357807,0.4415688189200919,0.03796557623483965,0.3070344046916742,-0.3161063805700546,77.33332316080728,11.468094651499513,0.13453441422841741,5,-0.08999991416931152,-0.1568748950958252,0.041249990463256836,0.061458468437194824,0.5724999904632573,4,0.12005861489997693,1.914283845864639,2.5612499713897705,8.619091734786558,2.533750057220459,-1.0800018310546722,2.5112500190734863,0.12005861489997693
1239,2003-05-27,2.6112499237060547,2.612499952316284,2.516249895095825,2.528749942779541,4819200.0,0.019521699511880763,1.2647062123439061,1.8857117944861337,69.79164873009043,64.33069910597031,-0.11650893892933567,-0.24261898321403663,-0.02528526885273319,0.03229593056129021,28.748740170298504,0.09625005722045898,0.045376827537111364,0.20868744850158683,-0.0766349478552768,0.49400984485845045,0.06602625032315501,0.35134864668001864,-0.3491620746117787,99.36304262256843,34.27779965788778,0.14266119817843173,5,-0.1268749237060547,-0.20687484741210938,-0.008749961853027344,0.011458516120910645,0.6325001716613774,1,0.09621830002914411,-1.399997820175387,2.5612499713897705,1.914283845864639,2.5612499713897705,8.619091734786558,2.533750057220459,0.09621830002914411
1240,2003-05-28,2.583750009536743,2.634999990463257,2.5512499809265137,2.612499952316284,6107200.0,-0.010531322153293443,1.2711861119193095,-0.34848423547091295,67.0033638680244,66.89200506161471,-0.05041592540233042,-0.20567931613875334,-0.0009500395072423728,0.05359024891127495,26.8526576581949,0.08375000953674316,0.07923926796694314,0.16850003004074088,-0.1256665089927247,0.46266656907420645,0.021416760524008094,0.31558329955747366,-0.30539567249888977,76.57143729073661,13.542550157853753,0.1470832695167328,5,-0.07187497615814209,-0.17937493324279785,0.0028124451637268066,0.03895843029022217,0.7162499427795406,2,0.1277213052687025,1.2647062123439061,2.6112499237060547,-1.399997820175387,2.5612499713897705,1.914283845864639,2.5612499713897705,0.1277213052687025
1241,2003-05-29,2.606250047683716,2.609999895095825,2.505000114440918,2.509999990463257,6312800.0,0.008708287591262298,1.024096994654815,-3.3478347403512845,74.15329568276424,68.03107290219363,-0.03724934850571682,-0.2105212802634715,-0.02741258945667724,0.02526515082538161,24.434022416835756,0.10499978065490723,0.11584725672447727,0.17293756008148176,-0.12157617754586214,0.46745129770882565,0.025680691267809586,0.3201944288951539,-0.3122798822200279,78.70374458480725,12.927634954055378,0.147256868813672,5,-0.06375002861022949,-0.2018749713897705,-0.01968759298324585,0.01645839214324951,0.8062498569488525,3,0.20863310800395762,1.2711861119193095,2.583750009536743,1.2647062123439061,2.6112499237060547,-1.399997820175387,2.5612499713897705,0.20863310800395762
1242,2003-05-30,2.59375,2.6212499141693115,2.5850000381469727,2.6112499237060547,7192800.0,-0.004796181277703981,-1.0714305177111716,-0.18181728106375494,71.4022033739648,68.38336132195843,-0.028971733252526555,-0.17489394510074252,-0.01749010142727503,0.03176173725153042,21.54016873890322,0.03624987602233887,0.14969451729246863,0.14006251096725464,-0.1384314151290802,0.41855643706358947,0.0008155479190872228,0.27930947401542205,-0.28478863924751074,68.26920784434553,0.20749633634140707,0.13924696304816736,5,-0.06812500953674316,-0.1893749237060547,-0.07093751430511475,0.028958439826965332,0.9049999713897705,4,0.20433733836714052,1.024096994654815,2.606250047683716,1.2711861119193095,2.583750009536743,1.2647062123439061,2.6112499237060547,0.20433733836714052
1243,2003-06-02,2.473750114440918,2.618750095367432,2.4512500762939453,2.6075000762939453,17512000.0,-0.046265016119164115,1.1440002441406185,7.642888283378746,63.33879627895363,68.79385868740917,0.07500914776172607,-0.04239904792878413,0.09813543742210351,0.14819285025405282,19.526286092369098,0.16750001907348677,0.17387316226182659,0.010750114917755127,-0.2565775398792183,0.27807776971472853,-0.12291371248073135,0.1444139423162416,-0.15039720621117958,12.244924439115975,-59.4270648657573,0.13366382739848665,6,0.05187487602233887,-0.06937503814697266,0.05906236171722412,0.14895832538604736,0.9762499332427983,0,0.23244053872235604,-1.0714305177111716,2.59375,1.024096994654815,2.606250047683716,1.2711861119193095,2.583750009536743,0.23244053872235604
1244,2003-06-03,2.4574999809265137,2.483750104904175,2.356250047683716,2.4512500762939453,16539200.0,-0.006569027897984303,3.340416206739822,-0.04672827226250829,60.3015015974441,68.16435667045181,0.09344345967430057,-0.017288934596473737,0.10896655392425281,0.16240673632881242,18.331255958852555,0.12750005722045898,0.16104545175019203,-0.011687517166137695,-0.2720570294340767,0.24868199510180133,-0.1418722733001072,0.11849723896783182,-0.12033118711861635,36.3228534625655,-36.06225188569007,0.13018475613396963,6,0.038125038146972656,-0.05312490463256836,0.07687503099441528,0.16520845890045166,1.0837500095367432,1,0.2751780208240562,1.1440002441406185,2.473750114440918,-1.0714305177111716,2.59375,1.024096994654815,2.606250047683716,0.2751780208240562
1245,2003-06-04,2.7462499141693115,2.75,2.473750114440918,2.481250047683716,28266400.0,0.1174974305122618,1.0275218120159448,42.40062561989777,69.92385129460062,67.95735913915958,-0.17708894081725157,-0.28771131635259506,-0.18413488094782648,-0.12657469504292607,16.57519409199561,0.29250001907348633,0.14848478490327466,0.25606242418289193,-0.022854966539303856,0.5349798149050877,0.11660372882179404,0.39552111954398983,-0.39581787020638126,99.04759713401154,27.723574921117873,0.13945869536109787,6,-0.1931248903274536,-0.3012498617172241,-0.2490624189376831,-0.14916646480560303,0.8087501525878902,2,0.18115619362653845,3.340416206739822,2.4574999809265137,1.1440002441406185,2.473750114440918,-1.0714305177111716,2.59375,0.18115619362653845
1246,2003-06-05,2.743750095367432,2.7850000858306885,2.692500114440918,2.712500095367432,10921600.0,-0.0009102663195296179,-1.5964918151275926,0.11792458771558899,59.62838920865977,66.92585655234788,-0.15831664481207142,-0.26638099600322684,-0.18826795076597502,-0.12307914700136191,14.740726799220628,0.09249997138977051,0.152176099855569,0.23293759822845495,-0.05727135084850188,0.5231465473054118,0.08783312368997631,0.3780420727669336,-0.38750004768371626,90.37901182667272,21.745325202445756,0.14510447453847852,6,-0.17312502861022994,-0.28125000000000044,-0.24656260013580367,-0.1466666460037236,0.9549999237060542,3,0.20273342600990807,1.0275218120159448,2.7462499141693115,3.340416206739822,2.4574999809265137,1.1440002441406185,2.473750114440918,0.20273342600990807
1247,2003-06-06,2.8737499713897705,2.901249885559082,2.786250114440918,2.8125,16360000.0,0.04738036319044925,-1.0219785747671877,1.9599990844726562,64.64497066463221,66.68755785545935,-0.2674521539847854,-0.3674739599019343,-0.3243731030252146,-0.25097793994434703,12.923134469450654,0.15749979019164995,0.15416492373020363,0.33262497186660767,0.023399621268378024,0.6418503224648373,0.17801229656749307,0.48723764716572227,-0.48319992065429673,94.95414268809373,27.779867948006768,0.1546126752991148,6,-0.24500000476837158,-0.3531249761581421,-0.3778125047683716,-0.2779165506362915,0.7087500095367432,4,0.1874727929035016,-1.5964918151275926,2.743750095367432,1.0275218120159448,2.7462499141693115,3.340416206739822,2.4574999809265137,0.1874727929035016
1248,2003-06-09,2.8737499713897705,2.9337499141693115,2.84375,2.8475000858306885,9841600.0,0.0,-4.3333192048488955,0.4285697603356935,75.34484385877856,67.3045795364247,-0.24413582617310503,-0.34001418433897435,-0.32989235308678255,-0.2485162241919694,11.08386028092684,0.08999991416931152,0.15055728422204062,0.3041249752044677,-0.017791657130484584,0.62604160753942,0.14316665903699155,0.4650832913719438,-0.4321299371719358,89.61039711668269,20.501141571787457,0.16095831616747613,6,-0.22874999046325684,-0.31312501430511475,-0.42031240463256836,-0.3204164505004883,0.7025001049041748,0,0.21748586558410454,-1.0219785747671877,2.8737499713897705,-1.5964918151275926,2.743750095367432,1.0275218120159448,2.7462499141693115,0.21748586558410454
1249,2003-06-10,2.9887499809265137,3.0537500381469727,2.876250028610229,2.876250028610229,22455200.0,0.04001740258604625,-2.1555570625970724,4.285731153496838,78.59282710903476,68.59229767431474,-0.3352066911455944,-0.4199367196257393,-0.44751004936449235,-0.36037410789252977,9.3615139717869,0.18000006675720215,0.15342209218734482,0.3831874847412111,0.042196811534479295,0.7241781579479429,0.2126921481378452,0.553682821344577,-0.488074361114502,88.79309210850842,17.43719478322656,0.17049533660336597,6,-0.28374993801116943,-0.33687496185302734,-0.5571874380111694,-0.43541646003723145,0.4737501144409184,1,0.15432875606885488,-4.3333192048488955,2.8737499713897705,-1.0219785747671877,2.8737499713897705,-1.5964918151275926,2.743750095367432,0.15432875606885488
1250,2003-06-11,3.016249895095825,3.0374999046325684,2.9512500762939453,3.028749942779541,19852800.0,0.009201142398932438,4.749994039529838,-0.11111158206159,78.72024768300983,69.09973678545315,-0.3295616425077337,-0.4124685141942672,-0.47797994166109525,-0.38454674429097313,8.111010519590828,0.08624982833862305,0.16143366363180833,0.37506240606307983,0.01832422586407878,0.7318005862620809,0.19669331596357909,0.5534314961625806,-0.4381438567169189,89.61933537135887,15.764702632621564,0.17836909009950058,6,-0.31124985218048096,-0.36437487602233887,-0.5865623354911804,-0.46291637420654297,0.4250001907348633,2,0.17405722789117672,-2.1555570625970724,2.9887499809265137,-4.3333192048488955,2.8737499713897705,-1.0219785747671877,2.8737499713897705,0.17405722789117672
1251,2003-06-12,3.059999942779541,3.0762500762939453,2.993750095367432,3.0137500762939453,13846400.0,0.01450478216504858,1.0952340585282447,-3.6999752045623606,79.1241005176018,69.95772535696835,-0.33769022561224293,-0.4222438642026116,-0.5223991381508464,-0.4237964781773762,7.046258574793543,0.08249998092651323,0.16486879512776653,0.38349995613098153,0.00727515775758425,0.7597247545043788,0.1953875569442829,0.5716123553176802,-0.4153037444331056,94.39650494759724,17.70100803791334,0.1881123991866986,6,-0.34374988079071045,-0.39687490463256836,-0.6428123712539673,-0.5066664218902588,0.31875014305114746,3,0.16176474942284758,4.749994039529838,3.016249895095825,-2.1555570625970724,2.9887499809265137,-4.3333192048488955,2.8737499713897705,0.16176474942284758
1252,2003-06-13,3.03125,3.098750114440918,2.962500095367432,3.0499999523162837,11808800.0,-0.00939540631279423,1.3440807729460595,-0.40540554473002244,76.55368852602551,71.42604671775412,-0.2686007789346796,-0.37906238104416623,-0.494719958769557,-0.3900223847216657,8.033275902157367,0.13625001907348588,0.17344131066239976,0.33325001001358023,-0.07282989355543767,0.7393299135825981,0.13021005822907128,0.5362899617980892,-0.3175051811819629,73.5293787656094,-2.957981176110124,0.20303995178450887,6,-0.3037499189376831,-0.356874942779541,-0.6184374690055847,-0.4779164791107178,0.809999942779541,4,0.22020619185929435,1.0952340585282447,3.059999942779541,4.749994039529838,3.016249895095825,-2.1555570625970724,2.9887499809265137,0.22020619185929435
1253,2003-06-16,3.09375,3.1062500476837163,2.9925000667572017,3.039999961853028,10495200.0,0.020618556701030855,1.8888835066090932,-2.8666759915059634,76.8802402304121,73.26812878808389,-0.2613932953158997,-0.42661546665129224,-0.5608506308881114,-0.4464517510640098,8.752664640068081,0.11374998092651456,0.1784928617049486,0.3723750114440918,-0.06863374147017876,0.8133837643583623,0.15187063498695652,0.5928793879012271,-0.3107042279698442,94.56519710995225,20.105147915675857,0.22050437645713525,6,-0.3037499189376831,-0.4125000238418579,-0.6984374523162842,-0.5404164791107178,0.8337500095367432,0,0.15797979181463062,1.3440807729460595,3.03125,1.0952340585282447,3.059999942779541,4.749994039529838,3.016249895095825,0.15797979181463062
1254,2003-06-17,3.098750114440918,3.1062500476837163,3.0625,3.0975000858306885,6804000.0,0.0016161986071654422,4.384656014789144,0.02325632973155215,79.42858544174891,74.32421035998928,-0.1853587331321762,-0.4057542387501698,-0.5690146077627336,-0.4456098688237402,9.911713332057063,0.043750047683716264,0.18987865729970554,0.3477501153945921,-0.11163202794024274,0.807132258729427,0.1180590437271749,0.5774411870620093,-0.2510634872800499,95.16133249861151,20.102178388770454,0.22969107166741734,6,-0.19937503337860107,-0.41625010967254594,-0.7040625810623169,-0.5454165935516357,0.8287498950958252,1,0.154094374899016,1.8888835066090932,3.09375,1.3440807729460595,3.03125,1.0952340585282447,3.059999942779541,0.154094374899016
1255,2003-06-18,3.083750009536743,3.125,3.0437500476837163,3.072499990463257,7770400.0,-0.004840695232013248,-1.3636382552244262,8.999809269502194,77.521617080173,76.31234679015742,-0.1312521785105658,-0.3643449056460186,-0.5564910614244694,-0.4242235340576004,11.029876314455928,0.08124995231628374,0.218620875448984,0.30412501096725464,-0.16362581885589877,0.771875840790408,0.07024959605567771,0.5380004258788316,-0.18435069827130546,74.61537558650998,0.01652559045218993,0.23387541491157673,6,-0.12812495231628418,-0.3843749761581421,-0.6915624737739563,-0.5304164886474609,0.8237500190734863,2,0.12282126782630698,4.384656014789144,3.098750114440918,1.8888835066090932,3.09375,1.3440807729460595,3.03125,0.12282126782630698
1256,2003-06-19,2.978749990463257,3.108750104904175,2.9574999809265137,3.0812499523162837,7154400.0,-0.034049458856510895,-1.0862088810110264,-9.111092273131822,70.05208701981931,76.9131374962893,0.011832478877684238,-0.23641855225419084,-0.4558432310684073,-0.3123584564492399,11.520664066465217,0.15125012397766113,0.2536019192674428,0.17687499523162842,-0.28391414775203305,0.6376641382152899,-0.05351957626020232,0.40726956672345915,-0.03423054145090676,12.686571413117434,-60.12232905983578,0.23039457149183065,6,0.005625009536743164,-0.26625001430511475,-0.58656245470047,-0.4254164695739746,0.9387500286102295,3,0.15526650334810532,-1.3636382552244262,3.083750009536743,4.384656014789144,3.098750114440918,1.8888835066090932,3.09375,0.15526650334810532
1257,2003-06-20,2.9674999713897705,3.016249895095825,2.90625,2.9762499332427983,4875200.0,-0.0037767584085620642,1.4788740718453488,0.08536551326306074,79.0014623007332,77.31942843428426,0.04221924837892077,-0.20361209064153307,-0.44715098955152977,-0.2943721706857829,12.056135737029683,0.1099998950958252,0.2549821558798788,0.1453124761581419,-0.30654469512468774,0.5971696474409716,-0.08061610948327269,0.3712410617995565,0.1575000286102295,27.999986921037944,-50.30237385641735,0.22592858564141474,6,0.03312504291534424,-0.22749996185302734,-0.57874995470047,-0.4141664505004883,0.9637501239776616,4,0.1385847071291857,-1.0862088810110264,2.978749990463257,-1.3636382552244262,3.083750009536743,4.384656014789144,3.098750114440918,0.1385847071291857
1258,2003-06-23,2.868750095367432,2.970000028610229,2.853749990463257,2.96875,5821600.0,-0.03327712787680026,1.2682942714390828,11.428610354222803,72.02143278444916,76.5892735093303,0.15665975344787464,-0.08500198671614934,-0.34176237985825475,-0.1897245096311191,12.519559339398503,0.11625003814697221,0.27138826589539855,0.03118759393692061,-0.40390045727474755,0.46627564514858877,-0.18635643166891347,0.2487316195427547,0.2518749046325679,5.529992396974775,-74.85698645474356,0.21754402560583408,6,0.12062489986419633,-0.12812507152557417,-0.4053125977516179,-0.32833349704742476,0.9499998092651358,0,0.33899775689159517,1.4788740718453488,2.9674999713897705,-1.0862088810110264,2.978749990463257,-1.3636382552244262,3.083750009536743,0.33899775689159517
1259,2003-06-24,2.8624999523162837,2.8862500190734863,2.8125,2.8624999523162837,7979200.0,-0.002178699030369158,2.1052552326456277,-0.0,58.925148451056884,74.38981803911331,0.1599371002362635,-0.06215017861542016,-0.326472005065253,-0.17871732668290896,13.139326188970344,0.07375001907348633,0.2726973658681793,0.012374949455260964,-0.4095082529487377,0.43425815185925964,-0.19856665174673838,0.2233165506572603,0.24745004730224673,15.999984741210795,-59.46429854138853,0.21094160120199945,6,0.10625004768371626,-0.12187492847442583,-0.4306249022483821,-0.3220833539962764,0.9887499809265146,1,0.37205242793407933,1.2682942714390828,2.868750095367432,1.4788740718453488,2.9674999713897705,-1.0862088810110264,2.978749990463257,0.37205242793407933
1260,2003-06-25,2.9137499332427983,2.958750009536743,2.8662500381469727,2.868750095367432,11092800.0,0.01790392376602279,-2.700002384187999,100.0,62.14284473536049,72.5030118410865,0.1035029007092958,-0.0921335126862588,-0.3681416172550773,-0.22587520514602666,13.767508289271296,0.09625005722045943,0.2683645603247604,0.04712493419647279,-0.35630204881437866,0.45055191720732424,-0.1545885573089527,0.2488384257018983,0.17835306639862036,34.17718055342078,-37.77289628154618,0.2017134915054257,6,0.055000066757201704,-0.17312490940094039,-0.4818748831748967,-0.37333333492279097,0.8812501430511466,2,0.34791938207466977,2.1052552326456277,2.8624999523162837,1.2682942714390828,2.868750095367432,1.4788740718453488,2.9674999713897705,0.34791938207466977
1261,2003-06-26,3.150000095367432,3.15625,2.9362499713897705,2.946249961853028,16108800.0,0.08108113857996857,1.0346828839119042,4.527797057374313,67.13178354174681,71.45613350949998,-0.13258041712921864,-0.300990545020841,-0.5950521350663425,-0.4581215162067971,14.986075271081829,0.2425000667572017,0.2545345432108075,0.2561875939369207,-0.14664486298230184,0.6590200508561432,0.05477136547730943,0.45760382239653197,-0.3375000953674321,98.18184592507116,27.93781808722582,0.20141622845961124,6,-0.16562509536743208,-0.3937500715255742,-0.7181250452995305,-0.6095834970474248,0.6587498188018799,3,0.24047616200292166,-2.700002384187999,2.9137499332427983,2.1052552326456277,2.8624999523162837,1.2682942714390828,2.868750095367432,0.24047616200292166
1262,2003-06-27,3.1237499713897705,3.2999999523162837,3.087500095367432,3.2000000476837163,12502400.0,-0.00833337243902521,-1.8571442309849995,-0.3742332580535717,65.01500675876919,70.13777423487299,-0.10262100665325047,-0.24558980527643204,-0.5610658318224377,-0.42675538195381746,16.62205560247759,0.21249985694885165,0.23747691261462966,0.20343747138977042,-0.18578312131850572,0.5926580640980466,0.00882717503563235,0.3980477677439085,-0.30437497138977054,63.84615422235683,-3.785063807799716,0.19461029635413807,6,-0.06749999523162842,-0.2956249713897705,-0.6903124451637268,-0.5906249284744263,0.6475000381469727,4,0.25410165824845854,1.0346828839119042,3.150000095367432,-2.700002384187999,2.9137499332427983,2.1052552326456277,2.8624999523162837,0.25410165824845854
1263,2003-06-30,3.0487499237060547,3.15625,3.008749961853028,3.1162500381469727,17900000.0,-0.024009619326334275,-1.000000000000006,0.8852465167471244,53.78548298008295,67.28854062802122,-0.03875053775823334,-0.1320750505531656,-0.480814696533999,-0.3470235068664911,17.04769285299604,0.1475000381469722,0.2135556898414266,0.09968743324279794,-0.23122427387880906,0.43059914036440494,-0.06576842031800556,0.26514328680360144,-0.21014992561340318,48.46152755165374,-15.811552872201595,0.16545585356080345,6,0.007500052452087402,-0.2206249237060547,-0.6146873831748962,-0.5156248807907104,0.6200001239776616,0,0.2894629581781545,-1.8571442309849995,3.1237499713897705,1.0346828839119042,3.150000095367432,-2.700002384187999,2.9137499332427983,0.2894629581781545
1264,2003-07-01,3.133749961853028,3.153749942779541,3.0,3.0187499523162837,8187200.0,0.027880292012815167,-1.0163938270659176,-1.7037009564984096,56.911763592163176,64.99855690713125,-0.1321619848151463,-0.1726672271760732,-0.5594273748317571,-0.42794028679713847,16.835037091625107,0.15374994277954102,0.19476913353863523,0.15087497234344527,-0.09610561907142134,0.3978555637583119,0.02738467663601174,0.2743652680508788,-0.2766939655914311,61.67146435483524,0.5795428386989983,0.1234902957074334,7,-0.0774999856948857,-0.3056249618530278,-0.6959373950958256,-0.6006249189376835,0.5074999332427974,1,0.21858793813099586,-1.000000000000006,3.0487499237060547,-1.8571442309849995,3.1237499713897705,1.0346828839119042,3.150000095367432,0.21858793813099586
1265,2003-07-02,3.243750095367432,3.276249885559082,3.118750095367432,3.1624999046325684,13122400.0,0.03510175823005346,1.153846655450781,0.706523339103752,60.02728573309526,63.88469009749524,-0.24259027731240757,-0.2566430955641734,-0.6588094226409331,-0.534905848760522,18.244289802583598,0.15749979019164995,0.17247861111876217,0.23600009679794365,-0.010847941948345152,0.48284813554423245,0.11257607742479925,0.35942411617108805,-0.36897634086364794,84.53612099014363,26.514522931644727,0.12342401937314447,7,-0.18750011920929,-0.4156250953674321,-0.7993750572204594,-0.7106250524520878,0.4337499141693111,2,0.18728318150740653,-1.0163938270659176,3.133749961853028,-1.000000000000006,3.0487499237060547,-1.8571442309849995,3.1237499713897705,0.18728318150740653
1266,2003-07-03,3.2999999523162837,3.3550000190734863,3.1875,3.223750114440918,7217600.0,0.0173409958520494,-1.252100086071072,0.9384573400471742,64.23839871745412,62.24434969935312,-0.2776795817796809,-0.28362501360243586,-0.7030447808707421,-0.5877765376005608,19.62938007424929,0.16750001907348633,0.14832328548183638,0.2644374608993525,0.017485654813629736,0.5113892669850753,0.14096155785649112,0.3879133639422139,-0.4082171498999996,84.50702428108394,27.27193763870956,0.12347590304286146,7,-0.21624994277954057,-0.44437491893768266,-0.8418748974800105,-0.7668749094009395,0.32500004768371626,3,0.1500000397364305,1.153846655450781,3.243750095367432,-1.0163938270659176,3.133749961853028,-1.000000000000006,3.0487499237060547,0.1500000397364305
1267,2003-07-07,3.4124999046325684,3.4262499809265137,3.328749895095825,3.328749895095825,10780800.0,0.03409089513389851,-1.3283599935093218,1.098363116176546,66.03772181612112,61.57949292509444,-0.358073273705779,-0.3728077440043225,-0.8006454483182162,-0.6968076006458217,20.504557804977395,0.12625002861022994,0.12981462571886837,0.3499999165534975,0.06306855805429024,0.6369312750527047,0.20653423730389386,0.4934655958031011,-0.49292406921685217,96.77417550516773,42.43271652542674,0.14346567924960357,7,-0.2931249141693115,-0.5212498903274536,-0.9390623569488525,-0.8793748617172241,0.2625000476837154,0,0.1161172221569362,-1.252100086071072,3.2999999523162837,1.153846655450781,3.243750095367432,-1.0163938270659176,3.133749961853028,0.1161172221569362
1268,2003-07-08,3.4987499713897705,3.5062499046325684,3.3424999713897705,3.3875000476837163,8376800.0,0.025274745543615973,1.5940626593394143,1.3283571467206365,68.60463543155623,62.65499147848326,-0.3861697627181315,-0.43198151163835075,-0.8689540164283223,-0.778306880842274,21.356104564428325,0.16374993324279785,0.12761973711743435,0.40499998331069964,0.07215835810931281,0.7378416085120865,0.23857917071000623,0.571420795911393,-0.5386402043331904,98.51853142604713,47.302306264990406,0.16642081260069336,7,-0.3125,-0.5674999952316284,-1.0337499380111694,-0.9656249284744263,0.17750000953674316,1,0.07788497045381337,-1.3283599935093218,3.4124999046325684,-1.252100086071072,3.2999999523162837,1.153846655450781,3.243750095367432,0.07788497045381337
1269,2003-07-09,3.4500000476837163,3.4874999523162837,3.3550000190734863,3.4874999523162837,12230400.0,-0.013933526003485741,6.066681077782019,-0.3370780256142029,66.51634384388905,63.140935823875324,-0.27414862250409167,-0.36565124061774945,-0.8011696419977219,-0.7256135860693345,21.633860967530193,0.14374995231628418,0.11979604156609325,0.3331875562667852,-0.03142424096387764,0.697799353497448,0.15088165765145378,0.5154934548821166,-0.43527626686953713,85.4839007390673,35.68968067056379,0.18230589861533145,7,-0.22875010967254683,-0.5187500715255742,-0.9850000143051152,-0.916875004768372,0.17499995231628374,2,0.06340579622509446,1.5940626593394143,3.4987499713897705,-1.3283599935093218,3.4124999046325684,-1.252100086071072,3.2999999523162837,0.06340579622509446
1270,2003-07-10,3.541249990463257,3.6675000190734863,3.4500000476837163,3.4500000476837163,14178400.0,0.026449258411113563,-3.767125649936023,-2.4333379957530052,75.68492524327397,64.09128490182277,-0.29840776616188913,-0.4380098261167329,-0.8717711593101769,-0.8133674161222406,22.149276515071048,0.21749997138977006,0.1289382194797053,0.3981874942779542,-0.009043585225664952,0.8054185737815733,0.19457195452614462,0.6018030340297638,-0.4773735972672388,73.69791175135327,18.41628569036431,0.20361553975180957,7,-0.20749998092651367,-0.4706249237060547,-1.091249942779541,-1.0081249475479126,0.1262500286102295,3,0.028238589453405627,6.066681077782019,3.4500000476837163,1.5940626593394143,3.4987499713897705,-1.3283599935093218,3.4124999046325684,0.028238589453405627
1271,2003-07-11,3.5550000667572017,3.578749895095825,3.5,3.53125,6896000.0,0.0038828312971335155,1.2105319515598492,0.26027486739999117,76.76537229131588,65.39688107210574,-0.27789016199220873,-0.4350811505166474,-0.8615470827229061,-0.8239915874238988,22.49705453472743,0.0787498950958252,0.1609125712048094,0.3871875643730158,-0.05725611879753956,0.8316312475435712,0.16496572278773813,0.6094094059582935,-0.41868883845588734,66.78969412755006,7.724292705882604,0.22222184158527766,7,-0.22125005722045854,-0.37499999999999956,-1.055937528610229,-1.0218750238418575,0.22000002861023038,4,0.034458492399209284,-3.767125649936023,3.541249990463257,6.066681077782019,3.4500000476837163,1.5940626593394143,3.4987499713897705,0.034458492399209284
1272,2003-07-14,3.6987500190734863,3.6987500190734863,3.5587499141693115,3.625,8372000.0,0.04043599145341514,2.7966120324572463,3.105255232645744,86.32383513001054,69.0122535332088,-0.37045627671150294,-0.5546993636118254,-0.9772642249572634,-0.9636681634121191,23.266652747215293,0.14374995231628462,0.1937527308264455,0.49756251573562604,-0.000694637585851865,0.995819669057104,0.2484339390748871,0.746691092396365,-0.49869613587951145,100.0,32.75150227249483,0.24912857666073893,7,-0.34937500953674316,-0.4562499523162842,-1.1821874380111694,-1.165624976158142,0.25874996185302734,0,-0.019939173691970735,1.2105319515598492,3.5550000667572017,-3.767125649936023,3.541249990463257,6.066681077782019,3.4500000476837163,-0.019939173691970735
1273,2003-07-15,3.5824999809265137,3.8237500190734863,3.541249990463257,3.7174999713897705,14611200.0,-0.031429547157148074,-1.5977017542128842,-1.8305078718520673,78.74250932782728,71.4378919482826,-0.19057233751981073,-0.4215701088648238,-0.8370183238702111,-0.8435735641035382,24.15648866207113,0.2825000286102295,0.20292595066309493,0.35687497854232797,-0.1665044184577229,0.8802543755423788,0.09518528004230253,0.6185646770423534,-0.31262863870940727,48.5333251953125,-24.156871088080607,0.2616896985000254,7,-0.11124992370605469,-0.2643749713897705,-1.0078125,-1.0493749380111694,0.28500008583068803,1,0.025819950281157356,2.7966120324572463,3.6987500190734863,1.2105319515598492,3.5550000667572017,-3.767125649936023,3.541249990463257,0.025819950281157356
1274,2003-07-16,3.5762500762939453,3.684999942779541,3.526249885559082,3.583750009536743,5361600.0,-0.0017445651544573115,-1.9534807901723041,0.05555506498231287,77.43271315554978,73.37182832855531,-0.12846198237194972,-0.3981249811296337,-0.8078414452558622,-0.8340618605965515,25.045228062531173,0.15875005722045898,0.21792258931407815,0.32675007581710824,-0.21548484361692877,0.8689849952511453,0.05563261610008974,0.5978675355341267,-0.21775814577981834,33.77927445473101,-41.97394694090447,0.27111745971701856,7,-0.07062506675720215,-0.25812506675720215,-0.9734376072883606,-1.0393750667572021,0.3049998283386226,2,0.027962223697789668,-1.5977017542128842,3.5824999809265137,2.7966120324572463,3.6987500190734863,1.2105319515598492,3.5550000667572017,0.027962223697789668
1275,2003-07-17,3.462500095367432,3.5750000476837163,3.4187500476837163,3.5,6642400.0,-0.0318070544564355,-1.5000000000000178,5.000031789426777,64.4009211526714,73.38988637691281,0.02188199696205073,-0.2683010531461605,-0.6717717882705565,-0.7178048315222023,25.64273904987049,0.15750002861022905,0.2508130431187583,0.1940625905990605,-0.35025006372180956,0.7383752449199306,-0.07809373656137453,0.46621891775949553,0.36124992370605424,10.802481672674238,-59.54781794345647,0.2721563271604351,7,0.11374986171722368,-0.14437508583068892,-0.7840625643730168,-0.8656250238418584,0.5249998569488517,3,0.046931379106669446,-1.9534807901723041,3.5762500762939453,-1.5977017542128842,3.5824999809265137,2.7966120324572463,3.6987500190734863,0.046931379106669446
1276,2003-07-18,3.4412500858306885,3.4649999141693115,3.403749942779541,3.4512500762939453,2818400.0,-0.00613718670078145,2.2666942175032583,0.2666670905229995,64.69908041064514,73.24114844297102,0.07294653238416826,-0.22200755938047978,-0.6281500318812605,-0.6951904095389283,27.051334214182116,0.06124997138977051,0.2767614145566215,0.14968757629394513,-0.38195580975669374,0.681330962344584,-0.11613411673137453,0.4155092693192648,0.3743999338150026,8.928603866467455,-59.673173350912606,0.2658216930253195,7,0.14187490940093994,-0.12312507629394531,-0.7628125548362732,-0.8443750143051147,0.5474998950958252,4,0.06574643737006491,-1.5000000000000178,3.462500095367432,-1.9534807901723041,3.5762500762939453,-1.5977017542128842,3.5824999809265137,0.06574643737006491
1277,2003-07-21,3.3787500858306885,3.4375,3.3624999523162837,3.416249990463257,5926400.0,-0.018162004632369833,-1.1428532503184439,3.749994039529838,65.45668386184096,72.891376046336,0.14545143244332825,-0.13398763189794227,-0.541488115140027,-0.631482632617618,28.861420863295862,0.07875013351440474,0.29140211957587026,0.06662507057189959,-0.4436258664905921,0.5768760076343913,-0.18850039795934626,0.32175053910314544,0.4204239307403568,3.5230636666679658,-64.83274617411675,0.2551254685312459,7,0.21062493324279785,-0.06062507629394531,-0.6890625357627869,-0.7706249952316284,0.6649997234344482,0,0.11727709936241792,2.2666942175032583,3.4412500858306885,-1.5000000000000178,3.462500095367432,-1.9534807901723041,3.5762500762939453,0.11727709936241792
1278,2003-07-22,3.841249942779541,3.8424999713897705,3.5237500667572017,3.539999961853028,32021600.0,0.13688489684052607,1.0987645405880628,-8.033353254580815,74.4809733683916,73.77633488239184,-0.2943048918661795,-0.5479903723405806,-0.975122228548897,-1.0898668076570024,31.650270847183158,0.46374988555908203,0.3101537812758619,0.48049993515014666,-0.03714557672815566,0.998145447028449,0.2216771792109955,0.7393226910892978,-0.4787499904632573,99.73957738321712,29.276739484415117,0.25882275593915116,7,-0.23874998092651367,-0.5137499570846558,-1.140312373638153,-1.2218748331069946,0.33249998092651456,1,0.03026359645393284,-1.1428532503184439,3.3787500858306885,2.2666942175032583,3.4412500858306885,-1.5000000000000178,3.462500095367432,0.03026359645393284
1279,2003-07-23,3.927500009536743,3.984999895095825,3.7512500286102295,3.84375,14118400.0,0.02245364608968692,1.3522025102655055,0.2780083480143791,74.05453273888457,73.59518015968192,-0.3416239282627562,-0.5801046371789509,-1.029821137672244,-1.172049977706175,34.94538878067791,0.2337498664855957,0.3220744454501254,0.5134999990463256,-0.007437688265858444,1.0344376863585096,0.2530311553902336,0.7739688427024176,-0.5650000572204594,90.76306974385608,21.16828864992253,0.26046884365609196,7,-0.2537500858306885,-0.5287500619888306,-1.1918749809265137,-1.3043749332427974,0.4350001811981201,2,-0.015276879092005036,1.0987645405880628,3.841249942779541,-1.1428532503184439,3.3787500858306885,2.2666942175032583,3.4412500858306885,-0.015276879092005036
1280,2003-07-24,3.927500009536743,4.098750114440918,3.922499895095825,3.9987499713897705,18249600.0,0.0,-3.33845675317206,-0.8507457162947337,72.9853539354967,73.17517812014643,-0.3141038897617485,-0.5272977846706697,-0.9987074951980697,-1.1680083294444357,38.032169244731776,0.17625021934509277,0.32436326177736907,0.4628124952316286,-0.05039906475023148,0.9760240552134887,0.20620671524069856,0.7194182752225586,-0.5401000595092778,76.74022856443389,8.658653834413343,0.2566057799909301,7,-0.1968749761581421,-0.4718749523162842,-1.136562466621399,-1.3043749332427974,0.42625021934509366,3,-0.011775965573996405,1.3522025102655055,3.927500009536743,1.0987645405880628,3.841249942779541,-1.1428532503184439,3.3787500858306885,-0.011775965573996405
1281,2003-07-25,3.9075000286102295,3.9487500190734863,3.8125,3.8875000476837163,12896000.0,-0.005092293030668271,1.658537946947776,-0.28070163697446876,69.44990970070549,71.30029751689031,-0.26691205396414075,-0.4718289763549324,-0.948796671933593,-1.1438490204170497,39.745778901117305,0.13625001907348633,0.33370619710954186,0.40493751764297503,-0.12210955783655209,0.9319845931225021,0.14141397990321147,0.6684610553827386,-0.4774190687179569,74.02376316240277,9.176216147697389,0.2635235377397636,7,-0.17687499523162842,-0.4518749713897705,-1.0799999833106995,-1.274999976158142,0.7025001049041739,4,0.0204734288215751,-3.33845675317206,3.927500009536743,1.3522025102655055,3.927500009536743,1.0987645405880628,3.841249942779541,0.0204734288215751
1282,2003-07-28,3.9175000190734863,3.986249923706055,3.900000095367432,3.9249999523162837,10300000.0,0.002559178602696832,-3.0588363991316756,-0.3749970197649052,67.50261836974471,70.05142074377004,-0.27113155089522634,-0.4419744698227932,-0.9361318061493131,-1.1494296356674076,40.86556770352178,0.08624982833862305,0.3258862032665668,0.3752500057220458,-0.15123199926799913,0.9017320107120903,0.11200900322702356,0.6384910082170681,-0.4472989099082949,68.47824689796724,7.563931273212823,0.26324100249502225,7,-0.18687498569488525,-0.46187496185302734,-1.0690625309944153,-1.284999966621399,0.788750171661377,0,0.018187609829259932,1.658537946947776,3.9075000286102295,-3.33845675317206,3.927500009536743,1.3522025102655055,3.927500009536743,0.018187609829259932
1283,2003-07-29,3.931250095367432,4.098750114440918,3.8975000381469727,3.9249999523162837,17608000.0,0.003509910970516783,-5.571434132214355,-0.8333598245225317,70.7212098627797,69.30569815568447,-0.2572629163059692,-0.407091745280872,-0.9273958999721539,-1.1589548570254724,42.7812100361627,0.2012500762939453,0.3168200462605255,0.3448750734329229,-0.15469507446296715,0.844445221328813,0.09508999948497765,0.5946601473808681,-0.42333604588569695,51.79856756780875,-5.7596822486775565,0.24978507394794502,7,-0.200625061988831,-0.4756250381469731,-1.0609375834465031,-1.2987500429153447,0.8587498664855953,1,0.02861677867563639,-3.0588363991316756,3.9175000190734863,1.658537946947776,3.9075000286102295,-3.33845675317206,3.927500009536743,0.02861677867563639
1284,2003-07-30,3.818749904632568,4.012499809265137,3.818749904632568,3.9262499809265137,11794400.0,-0.028616899969664544,-2.604646830254942,-17.199618539002014,61.73361036258771,69.00933029011962,-0.11929142097857204,-0.253646401373413,-0.7893848220350588,-1.0423820483017594,44.67032285339923,0.1937499046325688,0.2791048364640676,0.1981248855590816,-0.263252109553592,0.6595018806717552,-0.032563611997255215,0.4288133831154184,-0.2753856912532817,2.1833719245055168,-51.13017480109223,0.23068849755633677,7,-0.08812487125396684,-0.36312484741210893,-0.9537498950958248,-1.1862498521804805,1.027500152587891,2,0.09296236410843073,-5.571434132214355,3.931250095367432,-3.0588363991316756,3.9175000190734863,1.658537946947776,3.9075000286102295,0.09296236410843073
1285,2003-07-31,3.8512499332427983,3.9562499523162837,3.818749904632568,3.875,6930400.0,0.008510646002453326,-2.09858829534309,0.22093069675839172,62.33089896649895,68.74619901854783,-0.10152453027422714,-0.2511785603456089,-0.795631524335302,-1.0694680818752844,46.05703227710865,0.13750004768371582,0.2571401224995018,0.20024992227554383,-0.23596026739221765,0.6364601119433058,-0.017855172558336907,0.4183550171094246,-0.2745625657998141,13.537089170595348,-36.49910811302642,0.21810509483388094,7,-0.12062489986419722,-0.368749856948853,-0.9965624213218693,-1.218749880790711,0.8650000095367427,3,0.1327491765930615,-2.604646830254942,3.818749904632568,-5.571434132214355,3.931250095367432,-3.0588363991316756,3.9175000190734863,0.1327491765930615
1286,2003-08-01,3.795000076293945,3.902499914169312,3.7887499332427983,3.8512499332427983,4097600.0,-0.014605610626129972,-2.309083468870444,2.368408372233179,54.32099029713963,67.508899733581,0.011378354814354896,-0.1643704743716703,-0.7139660370665006,-1.0078035904391545,47.09015333610683,0.11374998092651367,0.23815025226598507,0.11925005912780717,-0.28833862336618354,0.5268387416217979,-0.08454428211918819,0.32304440037480253,-0.1869889440310848,2.0161739993152246,-39.977356831804684,0.20379434124699528,8,0.01625001430511519,-0.27750003337860063,-0.9403125643730159,-1.1625000238418575,0.8775000572204585,4,0.14723323882869233,-2.09858829534309,3.8512499332427983,-2.604646830254942,3.818749904632568,-5.571434132214355,3.931250095367432,0.14723323882869233
1287,2003-08-04,3.808749914169312,3.853749990463257,3.7925000190734863,3.816250085830689,5080800.0,0.0036231456123696493,-2.0625014901174725,0.1333367241839685,61.18664931112633,66.03175261610708,0.07268174127688987,-0.15485147425339596,-0.7025029951276398,-1.0148462506219338,47.882719269207776,0.06124997138977051,0.25116277790913744,0.11318739652633703,-0.2787439036600907,0.5051186967127648,-0.08277825356687663,0.3091530466195507,-0.17129444297576857,6.4516029794614145,-33.28065990129261,0.19596565009321382,8,0.11625015735626176,-0.259374856948853,-0.938437402248383,-1.1606248617172246,0.6724998950958248,0,0.21037091891076387,-2.309083468870444,3.795000076293945,-2.09858829534309,3.8512499332427983,-2.604646830254942,3.818749904632568,0.21037091891076387
1288,2003-08-05,3.771250009536743,3.96875,3.763750076293945,3.8125,7440000.0,-0.00984572510079007,-6.288904712858431,5.499872846334796,59.35251675162447,64.3981952841893,0.11086676150707842,-0.10107181291021083,-0.6397061278851464,-0.9686069532954633,48.525351357230434,0.20499992370605513,0.2673717942364764,0.0620624899864195,-0.3198795802531329,0.4440045602259719,-0.1289085451333567,0.2530335251061957,-0.1061168597483575,3.0150517764241687,-35.92236779759604,0.19097103511977612,8,0.16000008583068848,-0.22187495231628418,-0.8290625214576721,-1.0512499809265137,0.8337500095367432,1,0.24792845312129663,-2.0625014901174725,3.808749914169312,-2.309083468870444,3.795000076293945,-2.09858829534309,3.8512499332427983,0.24792845312129663
1289,2003-08-06,3.6687500476837163,3.7799999713897705,3.652499914169312,3.775000095367432,4783200.0,-0.02717930701858129,1.1935531505146866,2.575759327225963,59.99999999999996,62.95537818024522,0.19311082640342825,0.01966485165966203,-0.5141905878830255,-0.8587531012312772,48.904425171200344,0.12750005722045854,0.2883443439425424,-0.05137497186660722,-0.41411113937044464,0.31136119563722975,-0.23274305561852593,0.12999311188531149,0.4300000667572017,5.138380744378419,-35.81470214650111,0.1813680837519185,8,0.20687496662139848,-0.11937499046325728,-0.7265625596046452,-0.9487500190734868,0.9637501239776607,2,0.3056217784248392,-6.288904712858431,3.771250009536743,-2.0625014901174725,3.808749914169312,-2.309083468870444,3.795000076293945,0.3056217784248392
1290,2003-08-07,3.641249895095825,3.722500085830689,3.539999961853028,3.661250114440918,3952000.0,-0.007495782550041352,1.561402334658979,0.18823727406343616,59.638545910804986,61.86522664803405,0.19638865256066262,0.05801534834912658,-0.46263333989508126,-0.8243967899520275,48.390988223810105,0.18250012397766113,0.2515336760867033,-0.08387511968612671,-0.43890462608138936,0.27115438670913594,-0.26138987288375803,0.09363963351150462,0.4485752153396607,23.615142678562215,-20.505271281166507,0.1775147531976313,8,0.17812514305114746,-0.03249979019165039,-0.6990624070167542,-0.9212498664855957,0.9212501049041748,3,0.33093036645124907,1.1935531505146866,3.6687500476837163,-6.288904712858431,3.771250009536743,-2.0625014901174725,3.808749914169312,0.33093036645124907
1291,2003-08-08,3.677500009536743,3.71875,3.625,3.625,3441600.0,0.009955404184080141,-2.571427922670651,-2.6249716881042353,64.77131856965353,61.56174889246836,0.1386640335193663,0.03311078275684176,-0.47463447870052544,-0.8540026822025437,47.84980450579034,0.09375,0.20833522353771938,-0.0537500023841857,-0.40055302423669037,0.2930530194683185,-0.2271515133104378,0.11965150854206641,0.3903320949554443,32.06997911370014,-16.475801985259466,0.17340151092625214,8,0.1418750286102295,-0.03437495231628418,-0.7353125214576721,-0.9574999809265137,1.1450002193450928,4,0.2824608920595624,1.561402334658979,3.641249895095825,1.1935531505146866,3.6687500476837163,-6.288904712858431,3.771250009536743,0.2824608920595624
1292,2003-08-11,3.625,3.693749904632568,3.622499942779541,3.683749914169312,3432000.0,-0.014276005275485115,-1.2352919177072792,-1.119045780900186,32.01664190947366,57.26124134210103,0.1623862157269036,0.08411495057570662,-0.397592611327271,-0.7942979215321211,46.89799371356388,0.0712499618530269,0.16454803265525886,-0.10256251096725455,-0.4523758320313789,0.24725081009686978,-0.2774691714993165,0.07234414956480739,0.421718818786621,19.825080019662845,-21.326110898904492,0.1749066605320621,8,0.15124988555908203,0.08875000476837158,-0.6553124785423279,-0.8774999380111694,1.4749999046325684,0,0.2889655540729388,-2.571427922670651,3.677500009536743,1.561402334658979,3.641249895095825,1.1935531505146866,3.6687500476837163,0.2889655540729388
1293,2003-08-12,3.6749999523162837,3.7374999523162837,3.625,3.627500057220459,6560800.0,0.013793090294147214,-3.2857116906825867,-0.8085100338859105,27.65486445588678,53.474714019134254,0.08070118154239792,0.043637497119755064,-0.4180951552058314,-0.8369022038956637,45.614846000117595,0.11249995231628374,0.1289777310138347,-0.05718755722045943,-0.40132532974947166,0.2869502153085528,-0.22925644348496554,0.11488132904404669,0.3514501121929938,56.24999379118282,20.491418629865827,0.17206888626450603,8,0.07937502861022994,0.0456250905990605,-0.669687449932098,-0.8918749094009395,1.3037502765655522,1,0.21938771902314969,-1.2352919177072792,3.625,-2.571427922670651,3.677500009536743,1.561402334658979,3.641249895095825,0.21938771902314969
1294,2003-08-13,3.6762499809265137,3.722500085830689,3.6449999809265137,3.681250095367432,2449600.0,0.00034014384393166175,-1.2962955113805075,-0.10526579965769069,27.81457037294362,49.63956639762811,0.06382353431947774,0.05297962864328909,-0.3887012067519553,-0.8310534322437908,44.40327747102321,0.07750010490417525,0.09491157455325583,-0.06093752384185791,-0.3983764401886569,0.2765013925049411,-0.22965698201525742,0.1077819343315416,0.33074207947651413,68.987354760827,36.825894820107585,0.16871945817339953,8,0.078125,0.05062508583068848,-0.6175000071525574,-0.8531249761581421,1.375,2,0.25263516979683276,-3.2857116906825867,3.6749999523162837,-1.2352919177072792,3.625,-2.571427922670651,3.677500009536743,0.25263516979683276
1295,2003-08-14,3.625,3.690000057220459,3.6124999523162837,3.6862499713897705,3539200.0,-0.013940831334216641,1.2545438151748471,12.249713904252202,26.359833637724492,46.53277121324865,0.08895999083195782,0.1233522312148212,-0.316079663158674,-0.7740083793309482,44.00656996018497,0.07750010490417525,0.0518180328729998,-0.12031249999999982,-0.43709614130832186,0.19647114130832222,-0.27870432065416084,0.0380793206541612,0.36331237646102776,10.000038146973012,-16.169399875837595,0.1583918206541611,8,0.12937498092651367,0.10562503337860107,-0.5487500429153442,-0.8018749952316284,1.271249771118164,3,0.2779310818376213,-1.2962955113805075,3.6762499809265137,-3.2857116906825867,3.6749999523162837,-1.2352919177072792,3.625,0.2779310818376213
1296,2003-08-15,3.6675000190734863,3.7487499713897705,3.5999999046325684,3.6437499523162837,2481600.0,0.011724143192685776,-1.674154606454544,-0.3877563730775741,30.15873376294097,43.08522504122806,0.029583095549376104,0.10400369662692954,-0.3361930413436589,-0.8114784843244784,43.812409770773314,0.14875006675720215,0.02831808800773805,-0.08912497758865356,-0.37482367313142984,0.1965737179541227,-0.2319743253600417,0.05372437018273457,0.3028798608032215,45.378207830383886,23.545978617925947,0.14284934777138825,8,0.08687496185302734,0.06312501430511475,-0.46531248092651367,-0.7637499570846558,1.2562499046325684,4,0.24403544001960653,1.2545438151748471,3.625,-1.2962955113805075,3.6762499809265137,-3.2857116906825867,3.6749999523162837,0.24403544001960653
1297,2003-08-18,3.775000095367432,3.861249923706055,3.6375000476837163,3.670000076293945,10619200.0,0.02931154075933806,-1.6323503012487655,4.421041007880294,39.205528477138905,40.84667078850743,-0.09298636205179145,0.029209352629516072,-0.42378667817686244,-0.9136916099846037,44.135248241878685,0.22374987602233887,0.002051301611988521,-0.0014374017715450549,-0.22500195951678448,0.2221271559736948,-0.11321968064416499,0.11034487710107488,0.17816458778832844,66.98571405104398,46.92219791465085,0.11178227887261989,8,-0.07437515258789062,-0.04437506198883101,-0.5181250572204594,-0.8712500333786015,0.9087500572204594,0,0.27748347206662727,-1.674154606454544,3.6675000190734863,1.2545438151748471,3.625,-1.2962955113805075,3.6762499809265137,0.27748347206662727
1298,2003-08-19,3.9574999809265137,3.971250057220459,3.755000114440918,3.8050000667572017,8800800.0,0.04834433932413407,1.402776250869234,1.4523798711177434,58.74016438645835,40.70668905366947,-0.2752318945884733,-0.15192405086316363,-0.5838490320011909,-1.0894370433696388,43.35988825851082,0.21624994277954102,-0.004281283406327052,0.1752499818801878,-0.061089446590194996,0.4115894103505706,0.05708026764499641,0.2934196961153792,-0.4175000190734859,96.29627726800999,70.91537565054023,0.11816971423519142,8,-0.2018749713897705,-0.2268749475479126,-0.661562442779541,-1.038124918937683,0.6050000190734863,1,0.2886923383985911,-1.6323503012487655,3.775000095367432,-1.674154606454544,3.6675000190734863,1.2545438151748471,3.625,0.2886923383985911
1299,2003-08-20,3.8675000667572017,3.993750095367432,3.846250057220459,3.9774999618530273,6750400.0,-0.022741608238300404,1.0701736187214355,-0.7213111934849945,50.95448689222491,39.741793607160574,-0.1721811393774355,-0.0702514871863249,-0.4757021408982074,-0.9923058323506146,42.245976598000084,0.1475000381469731,-0.022511821119854947,0.08825006484985298,-0.1417648338560098,0.31826496355571576,-0.026757384503078185,0.20325751420278415,-0.3188751029968251,67.93651620216171,39.361410975525,0.11500744935293138,8,-0.0706250667572017,-0.13687503337860063,-0.47281253337860063,-0.8856250047683711,0.6562497615814213,2,0.2873303537022014,1.402776250869234,3.9574999809265137,-1.6323503012487655,3.775000095367432,-1.674154606454544,3.6675000190734863,0.2873303537022014
1300,2003-08-21,3.881249904632568,3.952500104904175,3.826250076293945,3.8987500667572017,7543200.0,0.0035552262800333523,1.019996604925902,0.15909253467367987,55.33229446172948,38.69301315072457,-0.16573567196247652,-0.092380311925226,-0.47165761623258007,-0.999078046662143,40.77521708809943,0.12625002861022994,-0.0365015880290005,0.10431240797042785,-0.1202932190436461,0.32891803498450223,-0.007990405536609124,0.21661522147746481,-0.3148199356079089,71.42853682815928,37.862452926583444,0.11230281350703712,8,-0.08437490463256792,-0.15062487125396684,-0.46937489509582475,-0.8756248950958248,0.7862501144409184,3,0.3014493024263811,1.0701736187214355,3.8675000667572017,1.402776250869234,3.9574999809265137,-1.6323503012487655,3.775000095367432,0.3014493024263811
1301,2003-08-22,3.9874999523162837,4.125,3.9500000476837163,3.9612500667572017,13135200.0,0.027375214246549318,-6.179496459173137,-1.499979564311113,59.916785622451734,41.793029118833246,-0.24964015872065426,-0.20272340012651524,-0.5599221959153495,-1.0967436806944035,40.250444249977576,0.24375009536743208,-0.04086408447659018,0.2065624594688411,-0.030345912826880816,0.44347083176456303,0.08810827332098015,0.32501664561670207,-0.40397717823791357,71.79485925477425,33.36146607488682,0.11845418614786087,8,-0.12499999999999956,-0.24374997615814165,-0.5403124690055843,-0.9506249427795406,0.5699999332427983,4,0.2278996438041334,1.019996604925902,3.881249904632568,1.0701736187214355,3.8675000667572017,1.402776250869234,3.9574999809265137,0.2278996438041334
1302,2003-08-25,3.9887499809265137,4.0037498474121085,3.859999895095825,3.9874999523162837,8248800.0,0.0003134868025524984,8.200067139184572,0.04762034514079803,62.57225254287881,45.6727389062768,-0.2166489987985183,-0.20908159313340446,-0.5418745713072415,-1.0893414937343793,39.3407689119417,0.1437499523162833,-0.041756494168427416,0.20424998998641986,-0.043212657437287305,0.45171263741012657,0.08051866627456628,0.32798131369827344,-0.37273857329284565,63.1756591309189,19.425078178145583,0.12373132371185339,8,-0.1262500286102295,-0.24500000476837158,-0.5381249785423279,-0.9518749713897705,0.658750057220459,0,0.23440926286444186,-6.179496459173137,3.9874999523162837,1.019996604925902,3.881249904632568,1.0701736187214355,3.8675000667572017,0.23440926286444186
1303,2003-08-26,4.043749809265137,4.045000076293944,3.908750057220459,3.974999904632568,5399200.0,0.013788737975962917,2.824538391010825,54.99866488649617,72.93576871265316,50.686205388466746,-0.23897124344877696,-0.2690135497296815,-0.5785546378802011,-1.13689811892496,38.17089030964998,0.13625001907348544,-0.049074419896260046,0.25362483263015756,-0.012308057500551861,0.519557722760867,0.12065838756480307,0.38659127769551205,-0.39719908608948895,72.80327649060536,23.17013559796068,0.1329664450653546,8,-0.18124985694885254,-0.21937477588653564,-0.589999794960022,-1.0068747997283936,0.7050004005432129,1,0.15826902590668945,8.200067139184572,3.9887499809265137,-6.179496459173137,3.9874999523162837,1.019996604925902,3.881249904632568,0.15826902590668945
1304,2003-08-27,4.173749923706056,4.173749923706056,4.0324997901916495,4.046249866485597,8261600.0,0.032148406942254404,1.2156873744797145,1.8545488594039234,78.94022404612467,56.528470989400105,-0.3251752253232829,-0.39110654394360544,-0.6885078573604315,-1.2583840159268744,37.66458309819305,0.14125013351440607,-0.015297526096328617,0.365874946117402,0.049324826168517966,0.6824250660662861,0.20759988614296,0.524150006091844,-0.4984922439209467,100.0,45.13110633970084,0.15827505997444205,8,-0.2868750095367436,-0.31687498092651367,-0.7087499499320993,-1.1274999380111703,0.7887501716613761,2,0.09314167916144722,2.824538391010825,4.043749809265137,8.200067139184572,3.9887499809265137,-6.179496459173137,3.9874999523162837,0.09314167916144722
1305,2003-08-28,4.362500190734863,4.375,4.2224998474121085,4.2274999618530265,12126400.0,0.04522318549962567,-1.1034437399699952,1.0588248493756311,81.93474066616261,62.28136064531362,-0.4451184523219527,-0.5687515709109405,-0.854121039089248,-1.4369769992927486,37.33151405017515,0.20125007629394442,0.02520489166880946,0.5290627002716066,0.12679863497734978,0.9313267655658635,0.32793066762447864,0.730194732918735,-0.6473631314360788,97.57285306427995,38.17512485350511,0.20113203264712834,8,-0.35625016689300537,-0.4050002098083496,-0.8262502551078796,-1.2418752908706665,0.6862497329711914,3,0.03696266602949927,1.2156873744797145,4.173749923706056,2.824538391010825,4.043749809265137,8.200067139184572,3.9887499809265137,0.03696266602949927
1306,2003-08-29,4.353750228881837,4.417500019073486,4.336249828338623,4.403749942779541,6131200.0,-0.0020057218270407295,1.0967827280054636,-0.37036762316505406,85.41921115022635,67.41621427565667,-0.3674255376260538,-0.5438801670451836,-0.8184736483494408,-1.4183168989054007,37.24541504525346,0.08125019073486328,0.06946139673196239,0.49237523078918555,0.028463800748739665,0.956286660829631,0.2604195157689624,0.7243309458094083,-0.5726268755129307,88.56506259822751,23.163567259811657,0.2319557150202228,8,-0.2675001621246347,-0.37500023841858,-0.7606251835823068,-1.1750001907348642,0.6462497711181632,4,0.0720642603956243,-1.1034437399699952,4.362500190734863,1.2156873744797145,4.173749923706056,2.824538391010825,4.043749809265137,0.0720642603956243
1307,2003-09-02,4.610000133514403,4.632500171661377,4.396249771118163,4.40500020980835,13902400.0,0.05885728192046025,-1.1235914602522745,-4.100021934634843,87.8542615635434,70.65111396199944,-0.5506850594330599,-0.7768543354131876,-1.043931233871258,-1.6620680278302702,37.32624121322144,0.2787499427795401,0.13093684087101742,0.7085626244544976,0.13772100772436602,1.2794042411846291,0.4231418160894318,0.9939834328195634,-0.7525115802609474,96.8911869306778,29.079100918948413,0.2854208083650657,9,-0.3806250095367423,-0.5237500667572013,-1.0168750882148734,-1.4237500429153434,0.33624982833862394,1,-0.01138833979063214,1.0967827280054636,4.353750228881837,-1.1034437399699952,4.362500190734863,1.2156873744797145,4.173749923706056,-0.01138833979063214
1308,2003-09-03,4.706250190734863,4.9099998474121085,4.633749961853027,4.633749961853027,21516800.0,0.020878536753335064,-6.620662439820028,0.3536597847021294,88.72181462004325,74.84748370953481,-0.5917883464517812,-0.842669030839029,-1.10445217627945,-1.7399833246054985,37.2433784028336,0.2999997138977051,0.1959878066639491,0.7580626726150514,0.08765052605408385,1.428474819176019,0.4228565993345672,1.0932687458955352,-0.7402600109042985,76.7806674198249,8.740621014358297,0.3352060732804838,9,-0.3381252288818368,-0.4812502861022949,-1.1131251454353333,-1.5068751573562622,0.30499982833862305,2,-0.012483431650861077,-1.1235914602522745,4.610000133514403,1.0967827280054636,4.353750228881837,-1.1034437399699952,4.362500190734863,-0.012483431650861077
1309,2003-09-04,4.789999961853027,4.789999961853027,4.568749904632568,4.744999885559082,11864800.0,0.017795435372951696,8.833319204848896,0.6206887479940018,92.75230115536358,79.00526223104973,-0.5933134374639737,-0.8834031018736708,-1.1505615043607507,-1.8035675782056653,37.843660610463246,0.22125005722045898,0.25566429634952037,0.7857499480247494,0.03144972275388991,1.540050173295609,0.4085998353893192,1.1629000606601791,-0.6729682352094155,82.54547119140638,6.867826791889527,0.37715011263542975,9,-0.40500009059906006,-0.565000057220459,-1.1968749165534973,-1.5631248950958252,0.7087502479553223,3,-0.008611639326343568,-6.620662439820028,4.706250190734863,-1.1235914602522745,4.610000133514403,1.0967827280054636,4.353750228881837,-0.008611639326343568
1310,2003-09-05,4.846250057220459,4.881249904632568,4.724999904632568,4.757500171661377,8201600.0,0.011743235034530342,-1.032514778034847,1.9722163353537066,92.82471272830588,82.66169857614463,-0.5568406990060071,-0.8904001763521521,-1.169393654114009,-1.839240092727482,39.322265519194346,0.15625,0.2901147995949547,0.7817500352859499,-0.03995495199663157,1.6034550225685313,0.37089754164465916,1.1926025289272406,-0.602343431253888,88.88892582616464,8.991185917174022,0.4108524936412908,9,-0.4612501859664917,-0.6212501525878906,-1.253125011920929,-1.618749976158142,0.653749942779541,4,0.023987626881483592,8.833319204848896,4.789999961853027,-6.620662439820028,4.706250190734863,-1.1235914602522745,4.610000133514403,0.023987626881483592
1311,2003-09-08,4.716249942779541,4.846250057220459,4.701250076293945,4.798749923706055,9045600.0,-0.026824887883618365,-1.5777839943372793,-0.9295784485445031,83.64611127531245,85.00323843530391,-0.34933235992071765,-0.7152612359189607,-1.0103309438517432,-1.6907861918631601,40.818775069610155,0.14499998092651367,0.3408229413373407,0.5998124241828915,-0.24973910303344038,1.4493639513992234,0.175036660574726,1.0245881877910574,-0.3657684013816844,62.287128786388294,-18.44895008020302,0.4247757636081658,9,-0.30687499046325684,-0.49125003814697266,-1.1096873879432678,-1.4887498617172241,0.78125,0,0.07050092445493972,-1.032514778034847,4.846250057220459,8.833319204848896,4.789999961853027,-6.620662439820028,4.706250190734863,0.07050092445493972
1312,2003-09-09,4.672500133514403,4.743750095367432,4.570000171661377,4.731249809265137,10645600.0,-0.009276397518354074,3.1492396249081915,0.7121174464641902,78.3730275116172,85.60737830185548,-0.22170774243284708,-0.6208425507834745,-0.9365814581772662,-1.6293881311932514,42.08379615762867,0.1737499237060547,0.39088089892782296,0.5036876082420338,-0.34745237136033325,1.3548275878444014,0.0781176184408503,0.9292575980432174,-0.23249566315426673,30.403002572475586,-46.36691519168599,0.4255699898011837,9,-0.20125031471252441,-0.44750022888183505,-1.0081250667572013,-1.4450000524520865,0.8312497138977051,1,0.07009092715408194,-1.5777839943372793,4.716249942779541,-1.032514778034847,4.846250057220459,8.833319204848896,4.789999961853027,0.07009092715408194
1313,2003-09-10,4.481249809265137,4.675000190734863,4.440000057220459,4.619999885559082,8156800.0,-0.04093104735888331,-1.1242990211080315,2.3617164609153343,72.54360585529692,84.89664294731905,0.04260913262857269,-0.38587711994600404,-0.7145174290360021,-1.4223006925564885,42.93873980900004,0.2350001335144043,0.4277674305837813,0.27212479114532506,-0.5566156311438233,1.100865213434473,-0.14224541999924867,0.6864950022898992,0.42875003814697177,9.348388965254903,-65.70762364810317,0.414370211144574,9,0.08500003814697177,-0.25624990463256836,-0.7440622448921204,-1.2537497282028198,0.875,2,0.1037657288434326,3.1492396249081915,4.672500133514403,-1.5777839943372793,4.716249942779541,-1.032514778034847,4.846250057220459,0.1037657288434326
1314,2003-09-11,4.605000019073486,4.671249866485597,4.46875,4.46875,6374400.0,0.027615110756042283,-1.972474688262296,-0.9819815794899993,74.59642656661818,84.08127471403635,-0.015125747183431848,-0.46006807123988747,-0.8081208583815638,-1.529313445638432,43.83988567763749,0.2024998664855966,0.46995386630907277,0.34943749904632604,-0.4573733958054049,1.1562483938980566,-0.05396794837953944,0.7528429464721915,0.29559983253478883,37.39377199125104,-36.54634892851777,0.4034054474258653,9,0.018124818801879883,-0.38000011444091797,-0.864687442779541,-1.3774999380111694,0.6737499237060547,3,0.08821932645327912,-1.1242990211080315,4.481249809265137,3.1492396249081915,4.672500133514403,-1.5777839943372793,4.716249942779541,0.08821932645327912
1315,2003-09-12,4.632500171661377,4.65625,4.554999828338623,4.576250076293945,3956800.0,0.005971802925947456,-1.050624109708105,0.41284467884803155,73.15978180900467,82.71911589834505,-0.0003338028770603074,-0.4302794241764687,-0.8080792906489789,-1.5383491804517897,45.052459280471915,0.10125017166137695,0.5039781897579738,0.32656264305114746,-0.43924662508234924,1.0923719111846442,-0.05634199101560089,0.7094672771178958,0.2588876840591423,47.3846435546875,-25.718649510415702,0.38290463406674824,9,0.020624637603758877,-0.4075002670288086,-0.9200001358985901,-1.40500009059906,0.8524999618530265,4,0.18699406498592852,-1.972474688262296,4.605000019073486,-1.1242990211080315,4.481249809265137,3.1492396249081915,4.672500133514403,0.18699406498592852
1316,2003-09-15,4.5625,4.701250076293945,4.552499771118164,4.65749979019165,3648000.0,-0.015110667904470354,-1.5869562513216653,-1.6888822955961513,69.6321543891022,80.69443732340714,0.11442448879702738,-0.3054507981745376,-0.7125963346176332,-1.4498447196913835,46.11216424450709,0.14875030517578125,0.5209760936268371,0.21181247234344447,-0.4995796124349239,0.9232045571218133,-0.14388357004574015,0.5675085147326286,0.3198600997505183,40.329194204172616,-32.624138637491306,0.35569604238918434,9,0.11249995231628418,-0.30750012397766113,-0.8484374284744263,-1.334999918937683,0.7062501907348633,0,0.20547945205479445,-1.050624109708105,4.632500171661377,-1.972474688262296,4.605000019073486,-1.1242990211080315,4.481249809265137,0.20547945205479445
1317,2003-09-16,4.822500228881836,4.84375,4.614999771118164,4.614999771118164,10056000.0,0.05698635153574494,-1.2048166191745564,-2.1842201687505334,73.3683380924009,78.98849548700245,-0.12545565078444287,-0.5090505154019951,-0.9471939185292002,-1.6889822668969545,46.90221881247791,0.28125,0.523542539427468,0.41943769454956037,-0.26730935851045956,1.1061847476095803,0.07606416801954996,0.7628112210795708,0.051012670018081074,94.7368980483628,20.86551156945987,0.34337352653001,9,-0.16187524795532227,-0.5675003528594971,-1.0912501811981201,-1.595000147819519,0.4212498664855957,1,0.1399688298312871,-1.5869562513216653,4.5625,-1.050624109708105,4.632500171661377,-1.972474688262296,4.605000019073486,0.1399688298312871
1318,2003-09-17,5.099999904632568,5.103750228881836,4.81125020980835,4.820000171661377,17286400.0,0.05754269830591063,1.0347800415303883,1.3493933265925178,75.53410340585813,77.07536240372406,-0.3813290209665574,-0.7342117487263513,-1.1983231541691408,-1.942935576976692,47.54480809310152,0.29250001907348633,0.5337298966773192,0.6398123741149906,-0.08014853141013578,1.359773279640117,0.27983192135242696,0.9997928268775542,-0.6599998474121094,99.40939796889971,27.651626444275607,0.3599804527625632,9,-0.3281247615814209,-0.7481248378753662,-1.3549999594688416,-1.8724998235702515,0.15124988555908203,2,0.07916665692734526,-1.2048166191745564,4.822500228881836,-1.5869562513216653,4.5625,-1.050624109708105,4.632500171661377,0.07916665692734526
1319,2003-09-18,4.978750228881836,5.0974998474121085,4.925000190734863,5.0974998474121085,10352800.0,-0.023774446670204008,1.9052667084277257,-0.4241061849244351,67.64495302215747,74.27761132526312,-0.257576359131539,-0.5538369108333789,-1.049996672589712,-1.797966863809744,48.141479104423865,0.17499971389770508,0.5110669756956066,0.4630001902580263,-0.23557242923443678,1.1615728097504894,0.11371388051179476,0.8122865000042578,-0.5254751682281498,77.32428186869839,8.46710602339678,0.3492863097462316,9,-0.20687508583068848,-0.6268751621246338,-1.241250216960907,-1.751250147819519,0.19624996185302734,3,0.07582215677207871,1.0347800415303883,5.099999904632568,-1.2048166191745564,4.822500228881836,-1.5869562513216653,4.5625,0.07582215677207871
1320,2003-09-19,5.051249980926514,5.065000057220459,4.9375,4.956250190734863,5589600.0,0.01456183755194318,1.0816345596163504,-0.800000803096747,69.26794956063799,72.68003780141039,-0.3329522930836415,-0.5630571580765418,-1.096960608727799,-1.8460053579934832,48.94895529652747,0.12750005722045898,0.4770826618926991,0.4769999384880066,-0.19323055707092607,1.1472304340469393,0.14188469070854026,0.8121151862674729,-0.5849654169082648,90.47615340433336,23.11585527477058,0.33511524777946633,9,-0.2793748378753662,-0.6993749141693115,-1.3106249570846558,-1.8237498998641968,0.16499996185302734,4,0.045038349460443605,1.9052667084277257,4.978750228881836,1.0347800415303883,5.099999904632568,-1.2048166191745564,4.822500228881836,0.045038349460443605
1321,2003-09-22,4.896249771118164,4.991250038146973,4.817500114440918,4.985000133514403,6460800.0,-0.030685515544395803,2.432091439551279,-0.9342164042383294,58.37599403266465,70.4581451926379,-0.1673305722684919,-0.3546690176530385,-0.918142479661217,-1.6658396652111138,48.89055620373875,0.2337498664855957,0.42349399620239847,0.27656223773956334,-0.34782954243228037,0.9009540179114071,-0.03563365234635896,0.5887581278254856,-0.4172158938026431,57.544703136829455,-5.8289720131880856,0.3121958900859219,9,-0.1243746280670166,-0.5443747043609619,-1.1537497639656067,-1.6687496900558472,0.4575004577636719,0,0.1202451651607197,1.0816345596163504,5.051249980926514,1.9052667084277257,4.978750228881836,1.0347800415303883,5.099999904632568,0.1202451651607197
1322,2003-09-23,4.923749923706055,4.954999923706055,4.8474998474121085,4.903749942779541,4633600.0,0.005616574699703447,1.6060630581163697,-0.22535097757934494,56.631088031680584,68.69008765668053,-0.17371045403194607,-0.32520307878843546,-0.9256482845368454,-1.666820869208788,49.58944017031701,0.1075000762939462,0.3631124776498478,0.2573123931884762,-0.30511087866135966,0.8197356650383121,-0.023899242736441728,0.5385240291133941,-0.43222171935920706,38.461438140775364,-22.257299487595226,0.281211635924918,9,-0.13749980926513672,-0.5531247854232788,-1.1812499165534973,-1.6374998092651367,0.526249885559082,1,0.07006860063460141,2.432091439551279,4.896249771118164,1.0816345596163504,5.051249980926514,1.9052667084277257,4.978750228881836,0.07006860063460141
1323,2003-09-24,4.6837501525878915,4.943749904632568,4.627500057220459,4.943749904632568,10031200.0,-0.04874329014206269,1.4326934539365697,-12.999999999999956,47.04245542220489,65.62853530730128,0.10955572825550863,-0.036678193663262526,-0.6642830843211742,-1.4030451835997466,49.6706380298178,0.3162498474121094,0.3191855964923054,-0.014687395095823952,-0.4947311225171216,0.4653563323254737,-0.2547092588064723,0.22533446861482442,-0.17997750775034405,11.968110739899629,-44.08990515379232,0.24002186371064865,9,0.1443748474121085,-0.25437498092651456,-0.9681251645088205,-1.2881250381469735,0.9074997901916495,2,0.11956230040795957,1.6060630581163697,4.923749923706055,2.432091439551279,4.896249771118164,1.0816345596163504,5.051249980926514,0.11956230040795957
1324,2003-09-25,4.5625,4.71875,4.543749809265137,4.631249904632568,6505600.0,-0.025887408302703308,-2.2941123672152335,0.26442296229865164,42.37743462304573,62.208274508861386,0.2504843700789543,0.12141440696983796,-0.5224344472052458,-1.259221284766813,49.14923805173674,0.17500019073486328,0.2881820087536413,-0.1553750514984129,-0.573447064722914,0.26269696172608814,-0.36441105811066343,0.053660955113837616,-0.046727803481566355,3.597157182833687,-46.31241701997115,0.20903600661225072,9,0.26125001907348633,-0.09749984741210938,-0.8193749785423279,-1.119999885559082,1.1112499237060547,3,0.1509588581241974,1.4326934539365697,4.6837501525878915,1.6060630581163697,4.923749923706055,2.432091439551279,4.896249771118164,0.1509588581241974
1325,2003-09-26,4.523749828338623,4.668749809265137,4.446249961853027,4.53000020980835,6272800.0,-0.00849318830934287,-1.7596860713377454,0.09091476567322564,44.56214506621838,59.42271791742985,0.3041730801401421,0.18220620463398163,-0.45944431235689276,-1.1977737715383725,47.83820903330306,0.22249984741210938,0.27672654310534384,-0.20218770503997785,-0.5969743169471142,0.19259890686715853,-0.39958101099354604,-0.004794399086409662,0.5800004005432129,14.220156997518696,-32.71412330292783,0.1973933059535681,9,0.2512502670288086,-0.05874967575073242,-0.7599998116493225,-1.068124771118164,1.231250286102295,4,0.14396250613076367,-2.2941123672152335,4.5625,1.4326934539365697,4.6837501525878915,1.6060630581163697,4.923749923706055,0.14396250613076367
1326,2003-09-29,4.667500019073486,4.803750038146973,4.523749828338623,4.523749828338623,6816000.0,0.031776777273215595,-2.895649924037868,-22.99862679279829,49.86630716050996,56.811381147219755,0.19767065209057044,0.06658015278449714,-0.5760993184677021,-1.317840126229358,46.535809215385704,0.2800002098083496,0.25313405649915577,-0.07412500381469744,-0.4296195694338696,0.2813695618044747,-0.25187228662428307,0.10362227899488818,0.4231002044677732,43.488957997086956,-5.307714049904966,0.17774728280958585,9,0.10750007629394531,-0.18562495708465576,-0.9037500023841858,-1.2118749618530273,1.0500001907348633,0,0.11756827455031993,-1.7596860713377454,4.523749828338623,-2.2941123672152335,4.5625,1.4326934539365697,4.6837501525878915,0.11756827455031993
1327,2003-09-30,4.557499885559082,4.737500190734863,4.454999923706055,4.611249923706055,9141600.0,-0.023567248648076022,-1.1835772651380847,-0.37391281272183263,52.13137801956771,54.21107832652082,0.297402406274367,0.1817645980981002,-0.43770869741114904,-1.1835374529120948,44.541365893540664,0.2825002670288086,0.2295408371453398,-0.18150012493133527,-0.5418294991870392,0.1788292493243686,-0.3616648120591872,-0.0013354378034833303,0.5202133327484129,22.361796281724054,-30.12669144227837,0.18016468712785202,9,0.21437501907348633,-0.07562482357025146,-0.7543749213218689,-1.088749885559082,1.072500228881836,1,0.17471209288359102,-2.895649924037868,4.667500019073486,-1.7596860713377454,4.523749828338623,-2.2941123672152335,4.5625,0.17471209288359102
1328,2003-10-01,4.647500038146973,4.667500019073486,4.567500114440918,4.573750019073486,5116000.0,0.01974770265448944,-1.3188429834309123,-1.3720924043221376,51.21082634629017,52.38506425142445,0.15250225986948607,0.09184636826226011,-0.5125972363655649,-1.249043805984901,41.94134986260744,0.1100001335144043,0.21805406126628224,-0.08856246471404994,-0.45096790515567964,0.27384297572757976,-0.26976518493486434,0.09264025550676447,0.41758391503143244,56.29371562104859,1.8175323547522169,0.18120272022081474,10,0.10812497138977051,-0.1412498950958252,-0.8443750739097595,-1.1787500381469727,1.09375,2,0.1726734297000958,-1.1835772651380847,4.557499885559082,-2.895649924037868,4.667500019073486,-1.7596860713377454,4.523749828338623,0.1726734297000958
1329,2003-10-02,4.74875020980835,4.74875020980835,4.650000095367432,4.677499771118164,4747200.0,0.02178594315875393,1.7719159700983116,0.9661073933986357,53.178400528999,50.59733658124234,0.016981349415506664,-0.013336343376013637,-0.6000282126622434,-1.3244238552489929,39.79766060020336,0.10125017166137695,0.1764005196246421,0.014750194549560725,-0.34683134370059676,0.3763317327997182,-0.16604057457551846,0.1955409636746399,0.3039570635435478,84.61543591576724,28.034254601648968,0.18079076912507894,10,-0.03000020980834961,-0.18062520027160645,-0.905312716960907,-1.2800002098083496,1.1449999809265128,3,0.17741504516936746,-1.3188429834309123,4.647500038146973,-1.1835772651380847,4.557499885559082,-2.895649924037868,4.667500019073486,0.17741504516936746
1330,2003-10-03,4.962500095367432,4.997499942779541,4.817500114440918,4.822500228881836,5898400.0,0.04501181913455676,-1.3999961853051597,1.9648983088279581,60.13941773418139,50.79327254807753,-0.2354407350900951,-0.2297077579787592,-0.7971901886389743,-1.511336926844801,37.687679249876005,0.2487497329711914,0.10686100792309805,0.2226875782012936,-0.15005679672515448,0.5954319531277417,0.03631539073806955,0.4090597656645176,0.07807803175448846,93.54841545040235,33.469310375337955,0.18637218746322395,10,-0.24062514305114746,-0.299375057220459,-1.0906251668930045,-1.4693751335144039,0.7599997520446768,4,0.14332489968163142,1.7719159700983116,4.74875020980835,-1.3188429834309123,4.647500038146973,-1.1835772651380847,4.557499885559082,0.14332489968163142
1331,2003-10-06,5.048749923706055,5.082499980926514,4.949999809265137,4.96875,7381600.0,0.017380317719114746,-1.255316213232907,0.5714285714285714,56.289081429342474,50.7552718144844,-0.3327787488640306,-0.30542985233614317,-0.8648631122855921,-1.57077430671493,35.73517043772553,0.13250017166137695,0.0642406608879913,0.29231240749359166,-0.10486621262290008,0.6894910276100834,0.09372309743534579,0.49090171755183754,-0.6024999618530273,94.62150531587893,37.318369444097556,0.19858931005824598,10,-0.2843749523162842,-0.3287498950958252,-1.066874921321869,-1.4549999237060547,0.5125002861022949,0,0.13988615031588614,-1.3999961853051597,4.962500095367432,1.7719159700983116,4.74875020980835,-1.3188429834309123,4.647500038146973,0.13988615031588614
1332,2003-10-07,5.0,5.036250114440918,4.892499923706055,5.023749828338623,6651200.0,-0.009655840444216301,4.897395267858016,-0.2968731373530744,46.81529000959445,50.730031213083244,-0.30404933318544547,-0.24336384069891182,-0.7980421256316239,-1.499175076091169,34.50391654865875,0.15625,0.006921555526348655,0.22718749046325648,-0.18223597028071037,0.6366109512072233,0.022475760091272612,0.43189922083524035,-0.541025037765503,83.98058207480697,30.681569259403048,0.2047117303719835,10,-0.2356250286102295,-0.25,-0.9674999713897705,-1.3849999904632568,0.8575000762939453,1,0.14350004196166988,-1.255316213232907,5.048749923706055,-1.3999961853051597,4.962500095367432,1.7719159700983116,4.74875020980835,0.14350004196166988
1333,2003-10-08,4.946249961853027,5.18874979019165,4.926249980926514,4.96875,8916000.0,-0.010750007629394487,-7.399993896484375,0.9473768747364828,48.91846071624883,51.45681189010581,-0.2337267415730695,-0.161258796280503,-0.7269162923795882,-1.4230554944402556,34.22702917517796,0.2624998092651367,-0.01726005901470984,0.15018744468688983,-0.24197026877111405,0.5423451581448937,-0.04589141204211167,0.3462663014158913,-0.4748044992446898,54.98840543793811,4.533101112448321,0.19607885672900172,10,-0.12875008583068848,-0.13187503814697266,-0.7884373664855957,-1.2237498760223389,0.8762502670288086,2,0.13823606931739763,4.897395267858016,5.0,-1.255316213232907,5.048749923706055,-1.3999961853051597,4.962500095367432,0.13823606931739763
1334,2003-10-09,5.011250019073486,5.237500190734863,4.989999771118164,5.0,7056000.0,0.013141280307659153,-14.839785159528205,-0.5,48.66220938466034,51.91237459215492,-0.25521611840940217,-0.2047613332267204,-0.7698002246241433,-1.4631648761449676,33.9858733047363,0.29125022888183594,-0.03921600889952259,0.19487500190734863,-0.1976982290060869,0.5874482328207842,-0.0014116135493695836,0.39116161736406685,-0.5111123833618159,46.13092129463536,0.7074998131511876,0.1962866154567178,10,-0.16499996185302734,-0.1724998950958252,-0.7146875858306885,-1.150000095367432,0.7125000953674316,3,0.1456722407173876,-7.399993896484375,4.946249961853027,4.897395267858016,5.0,-1.255316213232907,5.048749923706055,0.1456722407173876
1335,2003-10-10,5.49875020980835,5.49875020980835,5.118750095367432,5.173749923706055,17011200.0,0.09728115517672697,1.3384601841323405,28.888865341414828,66.48427273038008,53.758815211029386,-0.6591887569557411,-0.6577604796056491,-1.230111242344842,-1.9227667440542375,33.97406112051121,0.4875001907348633,-0.010498397688051497,0.6390626907348631,0.1521072164845334,1.1260181649851928,0.39558495360969825,0.882540427860028,-0.9543708207952877,100.0,53.79199955159501,0.24347773712516488,10,-0.5218751430511475,-0.5293750762939453,-1.1937503218650818,-1.6375002861022954,0.10374975204467773,4,0.07183450163310479,-14.839785159528205,5.011250019073486,-7.399993896484375,4.946249961853027,4.897395267858016,5.0,0.07183450163310479
1336,2003-10-13,5.5,5.62375020980835,5.375,5.525000095367432,10391200.0,0.00022728622759049522,1.2359536836420448,-0.0769233026446099,65.9958342775214,55.29931035080201,-0.5922065166439525,-0.6167974732006059,-1.2017833765524983,-1.896186976123225,33.919875453045925,0.2487502098083496,0.04272663176477742,0.5934374809265135,0.04975005132178456,1.1371249105312424,0.321593766124149,0.865281195728878,-0.8792709453233147,83.07690100636239,34.40647443765944,0.27184371480236447,10,-0.4043748378753662,-0.4681248664855957,-1.1950001120567322,-1.6387500762939458,0.04874992370605469,0,0.04045451771129249,1.3384601841323405,5.49875020980835,-14.839785159528205,5.011250019073486,-7.399993896484375,4.946249961853027,0.04045451771129249
1337,2003-10-14,5.497499942779541,5.525000095367432,5.446249961853027,5.514999866485597,5378400.0,-0.0004545558582652598,3.1999643965210316,0.6999942779759649,76.01916556662556,58.05579248639483,-0.4943290592515375,-0.5914597334821643,-1.1695681532267255,-1.866028462539692,33.442232689020244,0.0787501335144043,0.09895708962724115,0.5571874380111694,-0.045165918624620716,1.1595407946469596,0.25601075969327436,0.8583641163290645,-0.7764687725896895,81.89960923293162,27.40570414695175,0.30117667831789524,10,-0.3606247901916504,-0.4656248092651367,-1.1803125143051147,-1.6093750000000004,0.13750028610229492,1,0.011596228775325068,1.2359536836420448,5.5,1.3384601841323405,5.49875020980835,-14.839785159528205,5.011250019073486,0.011596228775325068
1338,2003-10-15,5.5037498474121085,5.618750095367432,5.460000038146973,5.574999809265137,9036800.0,0.0011368630645964828,-1.0000060074131478,4.071444141689217,82.48488439068541,61.312068471026656,-0.40939963785260236,-0.5964933219674267,-1.144208685995319,-1.8443027738069189,32.37470150307028,0.15875005722045898,0.13846526128567938,0.5432498455047599,-0.10681109289939705,1.1933107839089168,0.21821937630268184,0.8682803147068379,-0.6924467732604072,81.06504468158572,19.301368036333486,0.3250304692020784,10,-0.2831246852874747,-0.4718747138977042,-1.1556249856948844,-1.580624938011169,0.1237502098083505,2,0.06427440176049637,3.1999643965210316,5.497499942779541,1.2359536836420448,5.5,1.3384601841323405,5.49875020980835,0.06427440176049637
1339,2003-10-16,5.356249809265137,5.518750190734863,5.333749771118164,5.502500057220459,6764000.0,-0.026799916826947934,1.0699288014149018,2.05263615799545,76.72551483858724,63.15496814929397,-0.1862495903056809,-0.4419193240304793,-0.9628571368583216,-1.6701991907463083,30.97081672371356,0.18500041961669922,0.18294637757337373,0.3768748283386234,-0.2969064660017766,1.0506561226790234,0.03998418116842295,0.7137654755088239,-0.4637020215477703,47.029635658724416,-19.890898966669297,0.3368906471702,10,-0.09812474250793457,-0.32124972343444824,-0.9606249332427979,-1.4012498855590825,0.12125015258789062,3,0.08704792274814888,-1.0000060074131478,5.5037498474121085,3.1999643965210316,5.497499942779541,1.2359536836420448,5.5,0.08704792274814888
1340,2003-10-17,5.278749942779541,5.478750228881836,5.263750076293945,5.331250190734863,6271200.0,-0.014469053768093154,-4.212126116232697,0.35897544578085416,70.49454846839751,64.73335337585564,-0.06612589626976728,-0.3652272362977058,-0.8508218220279211,-1.5658372576281918,29.344370445034677,0.21500015258789062,0.2264348827703948,0.2879999637603756,-0.3984527632341752,0.9744526907549265,-0.0552263997368998,0.631226327257651,-0.3130819128530762,4.166628034040863,-63.00310712462936,0.3432263634972754,10,-0.020624876022338867,-0.24374985694885254,-0.8546875715255737,-1.3237500190734868,0.408750057220459,4,0.08430029391145233,1.0699288014149018,5.356249809265137,-1.0000060074131478,5.5037498474121085,3.1999643965210316,5.497499942779541,0.08430029391145233
1341,2003-10-20,5.485000133514403,5.5974998474121085,5.302499771118164,5.34375,12127200.0,0.03907178649691079,-1.6368652222001927,-2.6904660266482425,79.21260447989611,68.33305498366694,-0.22795854433067486,-0.5534856860910784,-1.0205965013791536,-1.7441125993826123,28.616749303787813,0.31874990463256747,0.26803484763133145,0.46481263637542636,-0.25429557916230827,1.183920851913161,0.1052585286065586,0.8243667441442941,-0.45352388559974965,62.32395643186107,-10.079372299827092,0.3595541077688674,10,-0.21000003814697177,-0.45000004768371493,-1.0459377765655509,-1.5300002098083492,0.30499982833862394,0,0.021422028346121058,-4.212126116232697,5.278749942779541,1.0699288014149018,5.356249809265137,-1.0000060074131478,5.5037498474121085,0.021422028346121058
1342,2003-10-21,5.268750190734863,5.574999809265137,5.175000190734863,5.53125,22136800.0,-0.039425695080335776,1.2857158427361233,-1.8584039726827541,68.12546153388128,70.4671661856261,0.03399791597089674,-0.3268201965507904,-0.7679393532505898,-1.5006616941778592,27.591614880091985,0.39999961853027344,0.2745913117969412,0.23131268024444562,-0.4945749317207264,0.9572002922096177,-0.1316311257381404,0.5942564862270316,-0.1780465466308403,21.126765103786653,-51.11196172299809,0.36294380598258597,10,0.038124799728393555,-0.2337501049041748,-0.8037502765655518,-1.2543752193450928,0.4962496757507333,1,0.05314348238858857,-1.6368652222001927,5.485000133514403,-4.212126116232697,5.278749942779541,1.0699288014149018,5.356249809265137,0.05314348238858857
1343,2003-10-22,5.243750095367432,5.326250076293945,5.1875,5.242499828338623,8155200.0,-0.004744976410419821,-1.4943851046685068,-0.004762925475293459,65.11450208294147,72.29519870765735,0.11805062327758886,-0.27164245838081946,-0.7076838126378115,-1.4464138051578672,27.958010713430383,0.1387500762939453,0.2868553102205631,0.17831258773803693,-0.5331907959080633,0.8898159713841371,-0.17743910408501318,0.534064279561087,-0.09974179469297617,16.27217999968402,-52.15372814777093,0.35575169182304994,10,0.12750005722045898,-0.20875000953674316,-0.7859376668930054,-1.195000171661377,0.48999977111816495,2,0.07461265819285567,1.2857158427361233,5.268750190734863,-1.6368652222001927,5.485000133514403,-4.212126116232697,5.278749942779541,0.07461265819285567
1344,2003-10-23,5.25124979019165,5.3125,5.013750076293945,5.081250190734863,6958400.0,0.0014302159118613211,1.0427343878633948,135.9706331045004,60.08732827194503,71.58442710116456,0.16558846943240813,-0.23705080173192705,-0.67915432252315,-1.4240656982936137,28.496005234569104,0.2987499237060547,0.3258066594531268,0.15137479305267298,-0.5233551431846433,0.8261047292899892,-0.18599017506598514,0.4887397611713311,0.3725004196166992,40.68519178050867,-23.548220579619546,0.3373649681186579,10,0.06750035285949707,-0.21624970436096191,-0.6893746852874756,-1.0349997282028198,0.6850004196166992,3,0.07164966094958447,-1.4943851046685068,5.243750095367432,1.2857158427361233,5.268750190734863,-1.6368652222001927,5.485000133514403,0.07164966094958447
1345,2003-10-24,5.175000190734863,5.292500019073486,5.125,5.243750095367432,5091200.0,-0.014520276601430626,1.0150408287944104,-0.40441215657125223,54.44152405441097,70.30061485415229,0.2135407002971954,-0.1154275724810292,-0.5653665285491041,-1.3227191771992186,29.597996224143863,0.16750001907348633,0.3664596351722125,0.042562675476074396,-0.5755847341996567,0.6607100851518055,-0.2665110293617916,0.3516363803139404,0.43655001640319835,27.623156773500057,-31.41282141130155,0.3090737048378656,10,0.1412498950958252,-0.1400001049041748,-0.6131250858306885,-0.9518750905990601,0.8749999999999991,4,0.05845405989737906,1.0427343878633948,5.25124979019165,-1.4943851046685068,5.243750095367432,1.2857158427361233,5.268750190734863,0.05845405989737906
1346,2003-10-27,5.216249942779541,5.304999828338623,5.167500019073486,5.168749809265137,6280800.0,0.007970966284895908,-4.500023841994335,-0.6909119913440931,57.648101234228974,68.25938548388599,0.1428280832793929,-0.11958990566823591,-0.5691949163623278,-1.3383374384266213,30.236987562620165,0.13749980926513672,0.4075429079289492,0.056374931335449574,-0.5223361354020879,0.635085998072987,-0.2329806020333196,0.34573046470421875,0.38334426174163827,36.08017155101077,-18.982544517175022,0.2893555333687688,10,0.10000014305114746,-0.18124985694885254,-0.6543748378753662,-0.9868748188018799,0.695000171661377,0,0.0903426910884082,1.0150408287944104,5.175000190734863,1.0427343878633948,5.25124979019165,-1.4943851046685068,5.243750095367432,0.0903426910884082
1347,2003-10-28,5.353750228881836,5.369999885559082,5.242499828338623,5.257500171661377,8028800.0,0.02635998803942008,-1.0197909860367795,2.026311298499222,63.60602378486887,66.16173430546193,-0.019229680643027436,-0.20488297015598178,-0.6703701044074135,-1.4512221876529678,31.3693848594479,0.15374994277954102,0.37648641367456914,0.15406270027160662,-0.3555990960147746,0.6637244965579878,-0.10076819787158353,0.4088935984147968,0.2341270930747985,95.43869042042002,38.69907300130181,0.25483089814319054,10,-0.048125267028808594,-0.31875014305114746,-0.7918751239776611,-1.1206251382827759,0.4074997901916504,1,0.0814848871017102,-4.500023841994335,5.216249942779541,1.0150408287944104,5.175000190734863,1.0427343878633948,5.25124979019165,0.0814848871017102
1348,2003-10-29,5.449999809265137,5.56125020980835,5.293749809265137,5.318749904632568,8805600.0,0.017977973620073584,-1.9517270046223583,1.3636345621275099,64.3499617438325,64.78667285048918,-0.13846677653565997,-0.2507866366844338,-0.7343106302794808,-1.5220466427537502,32.79388508151624,0.2675004005432129,0.34726302245000795,0.21018729209899867,-0.2392291401331157,0.659603724331113,-0.014520924017058512,0.43489550821505585,0.12639496777824366,79.68029709342784,20.70652883960996,0.2247082161160571,10,-0.14437484741210938,-0.41499972343444824,-0.8715621829032898,-1.2168747186660767,0.33249998092651367,2,0.057798177659557304,-1.0197909860367795,5.353750228881836,-4.500023841994335,5.216249942779541,1.0150408287944104,5.175000190734863,0.057798177659557304
1349,2003-10-30,5.591249942779541,5.619999885559082,5.397500038146973,5.557499885559082,10461600.0,0.02591745659775535,3.876712042432002,0.25714347995102654,53.911197315999175,62.94407827800049,-0.2714191714175369,-0.34328283786515534,-0.8380428175445171,-1.6386283897118687,34.02133503950775,0.22249984741210938,0.30491473788366985,0.3093124389648434,-0.10268082869158324,0.72130570662127,0.10331580513663052,0.5153090727930563,-0.5774998664855957,94.19192940881813,38.73850300070637,0.2059966338282133,10,-0.27437496185302734,-0.5562498569488525,-0.9624998569488525,-1.358124852180481,0.38374996185302646,3,0.025486237453948624,-1.9517270046223583,5.449999809265137,-1.0197909860367795,5.353750228881836,-4.500023841994335,5.216249942779541,0.025486237453948624
1350,2003-10-31,5.673749923706055,5.74875020980835,5.556250095367432,5.577499866485597,9659200.0,0.014755194593483179,-1.7747844346155563,2.8518487121886174,56.87438355430421,60.4620537307125,-0.32631112624537284,-0.38974827120360445,-0.8817359226462376,-1.696168907604608,34.547284029386695,0.19250011444091797,0.2539441318094928,0.35624992847442627,-0.06237955180932886,0.7748794087581814,0.1469351883325487,0.5655646686163038,-0.6478748512268062,87.0967292058049,33.685993230919124,0.20931474014187756,10,-0.2924997806549072,-0.5762498378753662,-1.0293748378753662,-1.4406248331069946,0.0637502670288077,4,0.04626574833788788,3.876712042432002,5.591249942779541,-1.9517270046223583,5.449999809265137,-1.0197909860367795,5.353750228881836,0.04626574833788788
1351,2003-11-03,5.755000114440918,5.9625000953674325,5.65625,5.71750020980835,13937600.0,0.014320368685158957,-2.828118434189166,0.38960916715795674,59.590328280810205,59.51370559148238,-0.4081560904672923,-0.43782246863543595,-0.9258602701818752,-1.7524323395298955,35.02866698216106,0.30625009536743253,0.22133010005049059,0.40218760967254674,-0.03950312164830638,0.8438783409933999,0.18134224401212062,0.6230329753329729,-0.7002100364685058,71.1805688930096,20.490567218196063,0.22084536566042645,11,-0.2668750286102295,-0.5462501049041748,-1.1349999904632568,-1.521875023841858,-0.13374996185302646,0,0.05125978634712891,-1.7747844346155563,5.673749923706055,3.876712042432002,5.591249942779541,-1.9517270046223583,5.449999809265137,0.05125978634712891
1352,2003-11-04,5.71750020980835,5.768750190734862,5.65625,5.762499809265138,5640800.0,-0.006516056279211924,2.913025450504705,-1.1999923705860898,57.77981722071217,58.69874060679024,-0.33559858003085274,-0.3623932374052332,-0.8509451183797889,-1.689451011081184,35.87955372899856,0.1125001907348624,0.20757070030472402,0.3288126945495602,-0.10875497631259012,0.7663803654117105,0.11002885911848548,0.5475965299806349,-0.6082475307922364,63.364518767232894,15.834465605879288,0.2187838354310751,11,-0.22937512397766113,-0.5087502002716064,-1.0890626311302185,-1.4843751192092896,0.04999971389770508,1,0.033887170533057676,-2.828118434189166,5.755000114440918,-1.7747844346155563,5.673749923706055,3.876712042432002,5.591249942779541,0.033887170533057676
1353,2003-11-05,5.630000114440918,5.760000228881836,5.491250038146973,5.735000133514403,5651200.0,-0.015303907679325546,2.467739702638598,2.333354526284492,60.418665965913796,58.7355559061201,-0.20958742312694767,-0.2329872134662212,-0.7280481933771545,-1.5777175550313771,35.943821801967594,0.2687501907348633,0.15606151708720173,0.20712509155273473,-0.18985456710017612,0.6041047502056456,0.008635262226278861,0.4056149208791906,-0.4695525904437252,41.15045181371107,-6.176751210315693,0.19848982932645556,11,-0.08625006675720215,-0.36500000953674316,-1.0031251311302185,-1.396875023841858,0.08624982833862305,2,0.02331259359940563,2.913025450504705,5.71750020980835,-2.828118434189166,5.755000114440918,-1.7747844346155563,5.673749923706055,0.02331259359940563
1354,2003-11-06,5.741250038146973,5.801249980926514,5.611249923706055,5.65625,7568800.0,0.019760199190884453,-1.171426858709217,-0.8095240257764565,67.16142157343245,60.148877852678034,-0.2726984259896179,-0.30223921317850877,-0.8060696810989612,-1.663921020882949,35.909174343574655,0.19000005722045898,0.14188134399715313,0.28187501430511475,-0.08914024705160717,0.6528902756618367,0.09636738362675423,0.46738264498347526,-0.5326793598675659,53.050391436460906,0.2527741799847192,0.18550763067836076,11,-0.17624998092651367,-0.434999942779541,-1.1103124618530273,-1.5081249475479126,-0.13124990463256925,3,0.007184803269427276,2.467739702638598,5.630000114440918,2.913025450504705,5.71750020980835,-2.828118434189166,5.755000114440918,0.007184803269427276
1355,2003-11-07,5.893750190734862,5.927499771118164,5.792500019073486,5.801249980926514,8588800.0,0.026562186209383443,-1.454537967028918,1.0882372740634256,65.79711181196741,61.054323472426745,-0.3492492910360525,-0.4465231362318667,-0.9289691504533932,-1.7899941491758105,35.30448753621764,0.1862497329711914,0.14288636526984266,0.4146251678466788,-0.004189870051265032,0.8334402057446226,0.20521764889770733,0.6240326867956503,-0.6399437474301743,85.41116259209119,32.4215532127609,0.20940751894897172,11,-0.29125022888183505,-0.5037500858306876,-1.2503126859664908,-1.5800000429153434,-0.5562500953674308,4,0.013785741042338762,-1.171426858709217,5.741250038146973,2.467739702638598,5.630000114440918,2.913025450504705,5.71750020980835,0.013785741042338762
1356,2003-11-10,5.7224998474121085,5.9337501525878915,5.6500000953674325,5.894999980926514,7661600.0,-0.029056260917193932,1.2699961280896443,-1.8648620783867236,68.16815830653368,61.561227308167275,-0.11022700446588818,-0.27167805946151535,-0.7292156853035534,-1.5913677506595958,34.0947029167672,0.283750057220459,0.15454801083307768,0.23224983215331907,-0.20048903459942302,0.6649886989060612,0.01588039877694758,0.44861926552969056,-0.42617178498365593,52.25983038610299,-4.563574952824673,0.21636943337637118,11,-0.09437489509582431,-0.2949998378753653,-1.02999985218048,-1.4006247520446768,-0.5949997901916495,0,0.0026212920441643917,-1.454537967028918,5.893750190734862,-1.171426858709217,5.741250038146973,2.467739702638598,5.630000114440918,0.0026212920441643917
1357,2003-11-11,5.56125020980835,5.761250019073486,5.521249771118164,5.6937499046325675,6088800.0,-0.02817818119762483,-1.2588197807228159,0.7681135783767555,61.46210399255791,61.240354224692325,0.09337080723246594,-0.11110388475391808,-0.5490099523304739,-1.4032221587916691,32.58277427177378,0.24000024795532227,0.18125640904778084,0.06781268119812012,-0.3660886327437618,0.501713995140002,-0.1491379757728204,0.28476333816906063,-0.22495182540355785,15.819243741850636,-44.22788667119223,0.2169506569709408,11,0.11874985694885254,-0.13375020027160645,-0.8190627098083496,-1.239375114440918,-0.12000036239624112,1,0.010788930638963246,1.2699961280896443,5.7224998474121085,-1.454537967028918,5.893750190734862,-1.171426858709217,5.741250038146973,0.010788930638963246
1358,2003-11-12,5.857500076293945,5.897500038146973,5.5625,5.56374979019165,7176000.0,0.05327037182450467,-1.2616046523231839,-2.216988397535571,68.11054477826463,62.81805949827737,-0.15533100971405656,-0.4000010909710898,-0.8255733422430485,-1.669003585495192,30.932265712076852,0.33624982833862305,0.21047911839358324,0.34637503623962385,-0.11712705530792444,0.8098771277871721,0.1146239904658497,0.578126082013398,-0.4836295892313949,81.51515011397825,18.233214999108974,0.23175104577377423,11,-0.13062500953674316,-0.41312503814697266,-1.10031259059906,-1.5356249809265137,-0.557499885559082,2,-0.015364942623241729,-1.2588197807228159,5.56125020980835,1.2699961280896443,5.7224998474121085,-1.454537967028918,5.893750190734862,-0.015364942623241729
1359,2003-11-13,5.822500228881836,5.893750190734862,5.763750076293945,5.835000038146973,2316000.0,-0.005975219284035216,1.0000000000000138,-0.042552500734531415,69.8315515831289,64.25774483481347,-0.09395949696194794,-0.346020601659899,-0.7735877455554148,-1.6033297021242578,29.99098125622952,0.13000011444091708,0.22037068942622362,0.28806266784667933,-0.18933402156552948,0.7654593572588881,0.049364323140574484,0.5267610125527842,-0.41331196532099224,73.03034646666868,5.02144694705602,0.2386983447061044,11,-0.09562516212463379,-0.3462502956390381,-1.0065628290176392,-1.458125352859497,-0.42750024795532227,3,-0.018248223602508884,-1.2616046523231839,5.857500076293945,-1.2588197807228159,5.56125020980835,1.2699961280896443,5.7224998474121085,-0.018248223602508884
1360,2003-11-14,5.723750114440918,5.861249923706055,5.663750171661378,5.793749809265138,5308800.0,-0.01696008768725843,-1.0789493497432703,5.6000610360876575,65.01479746977236,64.86046363358703,0.01411316873970403,-0.22369161756371447,-0.660462543578415,-1.4749866860186458,29.233389295053126,0.19749975204467685,0.22107114247456838,0.16706254482269323,-0.301557584729478,0.6356826743748645,-0.0672475199533924,0.40137260959877885,-0.2813631409716786,49.09094692258242,-22.008403448120532,0.23431006477608576,11,-0.011250019073486328,-0.2356250286102295,-0.8812500238418579,-1.3350000381469727,-0.15000009536743164,4,-0.019873331059566235,1.0000000000000138,5.822500228881836,-1.2616046523231839,5.857500076293945,-1.2588197807228159,5.56125020980835,-0.019873331059566235
1361,2003-11-17,5.602499961853027,5.6599998474121085,5.551249980926514,5.658750057220459,4381600.0,-0.021183690790759435,2.7021435470388053,0.803576294277919,57.43091095772553,64.82169627103296,0.12455450278994196,-0.09822328480252374,-0.5217589242241534,-1.3283205039801196,27.911530795847394,0.1725001335144043,0.2310876905682937,0.03993740081787145,-0.42784399188518485,0.5077187935209277,-0.1939532955336567,0.2738280971693996,-0.12890620106989648,21.594719753020705,-44.50806308393171,0.23389069635152812,11,0.1100001335144043,-0.11437487602233887,-0.6293748617172241,-1.0831248760223389,-0.09625005722045898,0,-0.04730028885139825,-1.0789493497432703,5.723750114440918,1.0000000000000138,5.822500228881836,-1.2616046523231839,5.857500076293945,-0.04730028885139825
1362,2003-11-18,5.548749923706055,5.766250133514403,5.543749809265137,5.644999980926514,4786400.0,-0.009593938154922377,-3.188230119870912,1.711109227313186,53.02682272331321,64.00038035518845,0.16969526424211168,-0.023632467904382004,-0.44940974387518295,-1.248789822047839,27.396062553827978,0.2225003242492667,0.22903280334167508,-0.027812623977661488,-0.47487022922417754,0.41924498126885457,-0.25134142660091996,0.19571617864559698,-0.045821782847865755,1.4134589980966965,-60.37055703638785,0.2235288026232582,11,0.17875003814697266,-0.06062483787536621,-0.48499977588653564,-0.9668748378753662,-0.08500003814697266,1,-0.07591797653123278,2.7021435470388053,5.602499961853027,-1.0789493497432703,5.723750114440918,1.0000000000000138,5.822500228881836,-0.07591797653123278
1363,2003-11-19,5.635000228881836,5.6624999046325675,5.552499771118164,5.56374979019165,3705600.0,0.015544096663519191,-1.3466575792562714,-0.7402638579942631,51.3877960586719,62.247755297992825,0.09412730589007445,-0.08334135821564193,-0.509509683882456,-1.307298675018255,26.852737767493213,0.11374998092651278,0.2172509471144881,0.03887517452240008,-0.3802302354716529,0.45798058451645307,-0.17067753047462642,0.24842787951942658,-0.10449777075309274,26.07152004621235,-30.30720781819729,0.20955270499702633,11,0.0924997329711914,-0.14687514305114746,-0.5506250858306885,-1.0531251430511475,0.034999847412109375,2,-0.0343833848447197,-3.188230119870912,5.548749923706055,2.7021435470388053,5.602499961853027,-1.0789493497432703,5.723750114440918,-0.0343833848447197
1364,2003-11-20,5.627500057220459,5.75,5.542500019073486,5.570000171661377,3833600.0,-0.001330997578835147,-2.6888822955961516,0.8070109688602156,48.45962219587333,60.32136756287126,0.09364271907270094,-0.048705335457711385,-0.47939658532132956,-1.2731762358324294,27.346806520334578,0.20749998092651367,0.21008008954832835,0.012562489509582164,-0.37386558429284555,0.3989905633120099,-0.1806515473916317,0.20577652641079602,0.33500003814697354,26.666686612802128,-24.75955787528226,0.19321403690121397,11,0.09999990463256836,-0.1393749713897705,-0.5012499094009399,-1.0456249713897705,0.03625011444091886,3,-0.05819633285749881,-1.3466575792562714,5.635000228881836,-3.188230119870912,5.548749923706055,2.7021435470388053,5.602499961853027,-0.05819633285749881
1365,2003-11-21,5.477499961853027,5.7249999046325675,5.392499923706055,5.6287498474121085,7188000.0,-0.026654836755616085,-1.0700390375680875,-2.6304380276317163,41.16241917309789,57.3207298813784,0.1993523725673798,0.13188086276355016,-0.3089468954500729,-1.0989122301508134,27.595592905697092,0.3324999809265128,0.20171495594715516,-0.15256259441375697,-0.4866191642605848,0.1814939754330709,-0.3195908793371709,0.014465690509656959,0.47660013198852624,22.74247235621858,-25.103308315067462,0.16702828492341376,11,0.16750001907348633,0.010625123977661133,-0.33093738555908203,-0.8956248760223389,0.22749996185302734,4,-0.01506161232333525,-2.6888822955961516,5.627500057220459,-1.3466575792562714,5.635000228881836,-3.188230119870912,5.548749923706055,-0.01506161232333525
1366,2003-11-24,5.6875,5.75,5.525000095367432,5.5625,5628800.0,0.038338665378270465,-1.2500011920940324,-0.8264469063097081,49.13916222827478,55.95151412979139,-0.018030612849488925,-0.04322002529803193,-0.49337883395216586,-1.2840790358281735,27.84547754094937,0.27250003814697266,0.17760568815690903,0.03387494087219256,-0.23797054982722443,0.30572043157160955,-0.10204780447751638,0.1697976862219015,0.244136087036134,78.9297419913731,31.681840775098976,0.1359227453497085,11,-0.04250001907348633,-0.19937491416931152,-0.5409374237060547,-1.1056249141693115,0.19500017166137784,0,-0.019999996646419937,-1.0700390375680875,5.477499961853027,-2.6888822955961516,5.627500057220459,-1.3466575792562714,5.635000228881836,-0.019999996646419937
1367,2003-11-25,5.789999961853027,5.8687500953674325,5.682499885559082,5.699999809265138,4686400.0,0.018021971314817975,-1.980003356933608,0.7200012207031179,54.55191432073724,54.44499963451057,-0.09462041413103872,-0.1173796196550887,-0.5769743456854073,-1.362693924522925,28.02280287279768,0.1862502098083505,0.1460160441940781,0.11456241607666051,-0.1239339129989272,0.3530587451522482,-0.004685748461133343,0.23381058061445437,0.1200706786499035,83.46454485471601,33.98114614951838,0.11924816453779381,11,-0.14687490463256836,-0.30187487602233887,-0.6349998712539673,-1.2081248760223389,0.5,1,-0.049006918668380806,-1.2500011920940324,5.6875,-1.0700390375680875,5.477499961853027,-2.6888822955961516,5.627500057220459,-0.049006918668380806
1368,2003-11-26,5.764999866485597,5.8375000953674325,5.6212501525878915,5.832499980926514,4273600.0,-0.004317805791388962,4.58061896265292,-0.7499999999999976,50.710540514090866,52.3204428490619,-0.09400719908743405,-0.07122210958639563,-0.5419165473331349,-1.3150888119952402,27.43491952096061,0.21624994277954102,0.12212591286531893,0.07381231784820663,-0.14257931279649316,0.2902039484929064,-0.03438349747414282,0.18200813317055609,0.12436794534545914,78.2151828901378,27.977465777769623,0.10819581532234976,11,-0.13437485694885343,-0.2768747806549081,-0.5940623283386239,-1.1531248092651376,0.5787501335144034,2,-0.05225498489216096,-1.980003356933608,5.789999961853027,-1.2500011920940324,5.6875,-1.0700390375680875,5.477499961853027,-0.05225498489216096
1369,2003-11-28,5.733749866485597,5.798749923706055,5.71875,5.767499923706055,1797600.0,-0.005420641929528847,-1.5098097880966095,0.4999999999999934,44.83870144069368,50.078654401386494,-0.08568059403964234,-0.030302625761490454,-0.4968557665505955,-1.2604076241796127,26.629395694008828,0.07999992370605469,0.11787582848125933,0.035437321662903365,-0.17643606109958387,0.2473107044253906,-0.07049936971834025,0.14137401304414698,0.13574322982045928,71.65350546522775,24.7965364844528,0.10593669138124383,11,-0.10312485694885343,-0.24562478065490811,-0.530624747276307,-1.1218748092651376,0.8187499046325675,4,-0.011118341691931155,4.58061896265292,5.764999866485597,-1.980003356933608,5.789999961853027,-1.2500011920940324,5.6875,-0.011118341691931155
1370,2003-12-01,5.93625020980835,5.99875020980835,5.737500190734862,5.739999771118164,11984800.0,0.035317261484737905,-1.5962786487888763,-5.814817954478176,56.75890188632935,50.00398672678691,-0.28481967804384034,-0.22359247853380015,-0.6852447503133803,-1.4395183734298742,25.661751060094538,0.265000343322753,0.07775673303178277,0.22481265068054235,-0.011739228168279325,0.461364529529364,0.10653671125613151,0.3430885901049532,-0.5437502861022949,86.80739104965546,38.9553053664372,0.11827593942441061,12,-0.24062514305114746,-0.3743751049041748,-0.7593750953674316,-1.3243751525878906,0.5174999237060538,0,-0.04590440573019061,-1.5098097880966095,5.733749866485597,4.58061896265292,5.764999866485597,-1.980003356933608,5.789999961853027,-0.04590440573019061
1371,2003-12-02,6.050000190734862,6.112500190734862,5.949999809265138,5.9650001525878915,10994400.0,0.01916192493681712,-1.826075779312874,0.43312024530634446,65.93315921080898,51.43802411428644,-0.3670113700018094,-0.33108344389775457,-0.7782737567640714,-1.5291994034285112,24.21500215035825,0.17624998092651278,0.03851954975990779,0.32381262779235787,0.04314782823229635,0.6044774273524194,0.18348022801232755,0.4641450275723882,-0.6453752613067616,87.27735467751731,33.912094151645725,0.14033239978003062,12,-0.2975001335144034,-0.4100000858306876,-0.8743751049041739,-1.4381251335144034,0.3249998092651376,1,-0.057024835727633616,-1.5962786487888763,5.93625020980835,-1.5098097880966095,5.733749866485597,4.58061896265292,5.764999866485597,-0.057024835727633616
1372,2003-12-03,5.911250114440918,6.198750019073486,5.896249771118164,6.15500020980835,12770400.0,-0.02293389618506625,-1.2100411602917278,-2.867646893828107,51.95276986274032,51.500798981405154,-0.19157973013734075,-0.18664316007006754,-0.6208743201461928,-1.3692381252554133,22.786336966559674,0.30250024795532227,0.010742426259687576,0.17537505626678485,-0.11715157507786955,0.46790168761143924,0.02911174059445809,0.3216383719391116,-0.4783101745605469,50.21645522064553,0.3949485010222489,0.14626331567232698,12,-0.11562514305114746,-0.19062519073486328,-0.7356250286102295,-1.299375057220459,0.6362500190734854,2,-0.004863597753934523,-1.826075779312874,6.050000190734862,-1.5962786487888763,5.93625020980835,-1.5098097880966095,5.733749866485597,-0.004863597753934523
1373,2003-12-04,5.761250019073486,5.9962501525878915,5.65625,5.926249980926514,11800800.0,-0.025375359266390785,1.2295069665057337,0.6769226555760093,47.94634871798479,51.44376859497309,-0.024348260907226305,-0.027727595104439118,-0.4458462755729524,-1.1968275492868603,21.834478168692122,0.3400001525878915,0.0042980713541673765,0.018812465667724432,-0.2695729674904275,0.30719789882587634,-0.12538025091135196,0.16300518224680083,-0.2823614744415286,19.354841545040237,-26.39362982964075,0.1441927165790761,12,0.03437495231628418,-0.015000104904174805,-0.5909374952316284,-1.1493749618530273,0.5374999046325684,3,0.09177694788961333,-1.2100411602917278,5.911250114440918,-1.826075779312874,6.050000190734862,-1.5962786487888763,5.93625020980835,0.09177694788961333
1374,2003-12-05,5.78249979019165,5.84375,5.65500020980835,5.698750019073486,6412800.0,0.0036883959293232405,-1.2043849683685288,-0.5075744877611768,52.07779412860883,52.65658803447431,-0.02380217734944523,-0.048199817196028505,-0.437396298340639,-1.1952159646394538,20.706201213655255,0.1887497901916504,0.012782243135372795,0.037999749183654785,-0.2509394162569665,0.32693891462427604,-0.1064698335366554,0.18246933190396497,-0.26041955709320064,23.448206916267804,-20.973728319364543,0.1444695827203106,12,0.0793752670288086,0.013125181198120117,-0.6121872663497925,-1.1518746614456177,0.65625,4,0.09706013491956367,1.2295069665057337,5.761250019073486,-1.2100411602917278,5.911250114440918,-1.826075779312874,6.050000190734862,0.09706013491956367
1375,2003-12-08,5.9749999046325675,5.991250038146973,5.75124979019165,5.7562499046325675,8746400.0,0.0332901204367424,-1.0983607240830306,2.6119474367441753,62.54207643324783,54.145800723915755,-0.15456463275026522,-0.2469627128121754,-0.596098226832801,-1.361686988678657,19.338216447151744,0.24000024795532227,0.024561170515768005,0.22643737792968643,-0.07341600744855548,0.5262907633079283,0.07651068524056548,0.3763640706188074,-0.4123194843756153,58.850539231763385,11.06436321391876,0.14992669268912087,12,-0.064999818801879,-0.17937493324279696,-0.7990623712539664,-1.2856247425079337,0.5999999046325701,0,0.09665269886244632,-1.2043849683685288,5.78249979019165,1.2295069665057337,5.761250019073486,-1.2100411602917278,5.911250114440918,0.09665269886244632
1376,2003-12-09,5.737500190734862,6.0250000953674325,5.6875,6.019999980926514,5820800.0,-0.03974890672610143,1.3076928092961153,-1.2914276123046915,55.655436126852464,54.268414257928555,0.10144109700582682,-0.008729138146208903,-0.331497456340597,-1.098935679100033,18.601559567736814,0.33750009536743253,0.03835705526597177,-0.011812353134156517,-0.3114662278290963,0.28784152156078324,-0.1616392904816264,0.13801458421331336,-0.13665559454891785,15.172415607466474,-36.89004476891824,0.14982693734746966,12,0.17249989509582608,0.058124780654908115,-0.4981250762939444,-0.9500000476837149,0.896249771118165,1,0.1248365871841135,-1.0983607240830306,5.9749999046325675,-1.2043849683685288,5.78249979019165,1.2295069665057337,5.761250019073486,0.1248365871841135
1377,2003-12-10,5.6212501525878915,5.736249923706055,5.518750190734863,5.726250171661378,8915200.0,-0.020261443883643926,2.480009002719939,0.37168175948822135,49.59528852744871,54.14449737052387,0.21371061786853573,0.11831235624050418,-0.1853922564951711,-0.9568557275909546,18.217413496642244,0.2187499999999991,0.07729546491689465,-0.1310623884201041,-0.4239128610813676,0.16178808424115942,-0.2774876247507354,0.015362847910527222,0.5774998664855948,20.24690985915772,-33.65315146160822,0.14642523633063168,12,0.2374999523162833,0.174374818801879,-0.2728126049041757,-0.726875066757203,0.8237500190734863,2,0.13408936214395295,1.3076928092961153,5.737500190734862,-1.0983607240830306,5.9749999046325675,-1.2043849683685288,5.78249979019165,0.13408936214395295
1378,2003-12-11,5.767499923706055,5.793749809265138,5.5974998474121085,5.613749980926514,7292800.0,0.026017303473113262,-1.1073797667660865,-1.4642849033383136,53.809519978762275,55.141254985864826,0.07582676910854769,-0.03691854708342923,-0.3023732998549198,-1.0835477236805868,17.445478157876018,0.19624996185302912,0.09105116170468364,0.019687390327453258,-0.2690951300998119,0.3084699107547184,-0.12470386988617932,0.16407865054108584,0.4176500988006593,49.135758978904164,-7.870029936677696,0.14439126021363252,12,0.09125018119812012,0.02812504768371582,-0.41906237602233887,-0.8562499284744263,1.1637501716613778,3,0.13524061033834212,2.480009002719939,5.6212501525878915,1.3076928092961153,5.737500190734862,-1.0983607240830306,5.9749999046325675,0.13524061033834212
1379,2003-12-12,5.716249942779541,5.801249980926514,5.696249961853027,5.769999980926514,4600800.0,-0.008885995943556324,-1.2400004069010417,-0.34959387415216,56.865563869030034,55.15310631727602,0.13894486959457097,0.006285558466821328,-0.22511075770890088,-1.0142165971127959,16.64218135379138,0.10500001907348633,0.08467371846867344,-0.02625007629394549,-0.313150526146444,0.26065037355855303,-0.1697003012201943,0.11720014863230332,0.45557208309173625,39.012304049325394,-21.40523533999672,0.14345022492624904,12,0.1425001621246338,0.07937502861022949,-0.3118748664855957,-0.8049999475479126,1.2400002479553214,4,0.10190246870892983,-1.1073797667660865,5.767499923706055,2.480009002719939,5.6212501525878915,1.3076928092961153,5.737500190734862,0.10190246870892983
1380,2003-12-15,5.610000133514403,5.898749828338622,5.591249942779541,5.891250133514403,5568800.0,-0.018587327413726262,1.075952871491109,5.232554425932826,47.62997314254397,53.119418976357686,0.21685378947403944,0.10917396806095159,-0.10043754857434362,-0.8903199163022579,16.1490797675019,0.30749988555908114,0.08588558863037399,-0.12681238651275706,-0.41972483308226405,0.16610006005674993,-0.273268609797511,0.01964383677199688,0.5487604556541452,18.024683450709656,-38.396713597898255,0.14645622328475355,12,0.2487499713897714,0.1856248378753671,-0.1743750572204581,-0.6743750572204581,1.4724998474121103,0,0.14772720801310824,-1.2400004069010417,5.716249942779541,-1.1073797667660865,5.767499923706055,2.480009002719939,5.6212501525878915,0.14772720801310824
1381,2003-12-16,5.337500095367432,5.585000038146973,5.283750057220459,5.5625,25284800.0,-0.04857398068835039,1.2314814978339228,0.7999996609157987,37.465376467595235,51.50970859911935,0.42203892961219314,0.3803011889094883,0.18491875062514396,-0.6012590838428293,16.363475202265434,0.3262500762939444,0.09411763010345542,-0.38606243133544904,-0.7249269079505805,-0.047197954720317625,-0.5554946696430143,-0.21663019302788378,0.8084602858324432,8.739846853804012,-42.43240696054786,0.16943223830756549,12,0.31687498092651367,0.403749942779541,0.15874993801116943,-0.3400001525878906,1.6324996948242188,1,0.23185005935114966,1.075952871491109,5.610000133514403,-1.2400004069010417,5.716249942779541,-1.1073797667660865,5.767499923706055,0.23185005935114966
1382,2003-12-17,5.127500057220459,5.34375,5.101250171661377,5.3125,14467200.0,-0.039344268739074595,-1.0421062775938468,0.8222223164123181,33.98241501035616,49.95816040938283,0.5690099724848139,0.587231795601606,0.4071714954806325,-0.37591093424078004,16.410794615871783,0.24249982833862305,0.05685799344164266,-0.5749999761581419,-1.0008234713539244,-0.14917648096235947,-0.7879117237560331,-0.3620882285602507,0.9839719110202392,3.291523117194968,-42.62338604678929,0.21291174759789108,12,0.4356250762939453,0.5225000381469727,0.4003124237060547,-0.03500008583068848,1.9049997329711914,2,0.29375912000459037,1.2314814978339228,5.337500095367432,1.075952871491109,5.610000133514403,-1.2400004069010417,5.716249942779541,0.29375912000459037
1383,2003-12-18,5.4412498474121085,5.474999904632568,5.162499904632568,5.212500095367432,14360800.0,0.06118962197764044,1.1097055921555625,-1.2364855286321423,43.56435477362867,49.01222270327393,0.22919710590755837,0.2721771315132697,0.11130562573008529,-0.6725519057076861,16.25669996259981,0.3474998474121094,-0.0030540370480665047,-0.25156266689300644,-0.6924028476443143,0.18927751385830138,-0.4719827572686599,-0.03114257651735297,0.6096088130338302,42.633206535452125,-0.024871607869620505,0.22042009037565374,12,0.12187528610229581,0.20875024795532315,0.11250019073486417,-0.29187488555908114,1.3450002670288095,3,0.18447054489267,-1.0421062775938468,5.127500057220459,1.2314814978339228,5.337500095367432,1.075952871491109,5.610000133514403,0.18447054489267
1384,2003-12-19,5.300000190734863,5.487500190734863,5.28125,5.382500171661377,8883200.0,-0.025959046292355903,-2.43749279779384,-0.3606560452594532,35.61333311769174,46.02014011265657,0.32945193703337594,0.40858149532234656,0.26707113047896947,-0.5130447907849742,15.7496886356947,0.20625019073486328,-0.03355886399650032,-0.37643733024597203,-0.8505655174327478,0.0976908569408037,-0.6135014238393603,-0.13937323665258372,0.6938819603840019,24.921643214439918,-11.649863636851194,0.23706409359338804,12,0.263124942779541,0.34999990463256836,0.2856248617172241,-0.12062525749206543,1.4524998664855957,4,0.3077829897976647,1.1097055921555625,5.4412498474121085,-1.0421062775938468,5.127500057220459,1.2314814978339228,5.337500095367432,0.3077829897976647
1385,2003-12-22,5.394999980926514,5.46875,5.127500057220459,5.24875020980835,8249600.0,0.017924488070344413,1.3234053743437906,-1.7727249082449499,35.0627000460852,43.73205832590465,0.1603942224539825,0.32367931703315733,0.1722743868783443,-0.589568283053902,16.180001957129118,0.341249942779541,-0.04623329739207538,-0.27731254100799596,-0.7600850011154119,0.20545991909941996,-0.5186987710617039,-0.035926310954288,0.5453242514249022,60.723491543099684,29.3032862443557,0.24138623005370816,12,0.10500001907348633,0.25500011444091797,0.20656251907348633,-0.19374990463256836,1.3737502098083487,0,0.2893883624333631,-2.43749279779384,5.300000190734863,1.1097055921555625,5.4412498474121085,-1.0421062775938468,5.127500057220459,0.2893883624333631
1386,2003-12-23,5.573750019073486,5.6500000953674325,5.420000076293945,5.425000190734863,8712800.0,0.03313253730841992,-1.8976369911360997,1.0170944350978781,42.441202685497224,42.93715989902117,-0.04920046141431644,0.14331848642635947,-0.004231617873834637,-0.747716875669278,16.2582256255563,0.25500011444091886,-0.065588620724224,-0.09287500381469727,-0.5775704336745742,0.39182042604517964,-0.33522271874463616,0.14947271111524163,0.3162297696365268,86.10476776397869,54.704982630390106,0.24234771492993865,12,-0.07375001907348633,0.07625007629394531,0.02656257152557373,-0.372499942779541,1.1387500762939462,1,0.2706884874079487,1.3234053743437906,5.394999980926514,-2.43749279779384,5.300000190734863,1.1097055921555625,5.4412498474121085,0.2706884874079487
1387,2003-12-24,5.506249904632568,5.59250020980835,5.462500095367432,5.56374979019165,2580000.0,-0.012110359131631498,1.260857306343138,-0.386554298591766,44.06976109778183,41.85496446780112,0.00030325120494989477,0.19865599871771433,0.06485503648948221,-0.6600182213316099,15.87934211016449,0.13000011444091797,-0.12406025884041849,-0.14618761539459246,-0.6322867999770647,0.3399115691878798,-0.38923720768582903,0.09686197689664411,0.33640610705452634,72.48800378184302,37.930240886737806,0.24304959229123624,12,-0.006249904632568359,0.14375019073486328,0.0940626859664917,-0.30499982833862305,1.2612500190734863,2,0.2658342630485382,-1.8976369911360997,5.573750019073486,1.3234053743437906,5.394999980926514,-2.43749279779384,5.300000190734863,0.2658342630485382
1388,2003-12-26,5.463749885559082,5.537499904632568,5.448750019073486,5.466249942779541,2523200.0,-0.0077185053002643,-4.461566676937072,0.043479342543910574,42.6597567245328,40.276541451745864,-0.005380674258636198,0.22918013178090035,0.10827896863444764,-0.5967629717782383,15.822587003592437,0.08874988555908203,-0.1585196464964831,-0.17362513542175328,-0.6636915425128969,0.3164412716693903,-0.41865833896732507,0.0714080681238185,0.3344217757264696,64.35402943339875,27.218180225183715,0.2450332035455719,12,0.03625011444091797,0.1862502098083496,0.14406263828277588,-0.2624998092651367,1.015000343322754,4,0.28711964081277586,1.260857306343138,5.506249904632568,-1.8976369911360997,5.573750019073486,1.3234053743437906,5.394999980926514,0.28711964081277586
1389,2003-12-29,5.670000076293945,5.692500114440918,5.494999885559082,5.513750076293945,8764800.0,0.03774883460167011,-1.0387080261072446,-62.498569521266454,43.020595664817165,39.764388398665105,-0.24460406804449075,0.018876916898857843,-0.0898765201147178,-0.7792112539017593,15.537662249767664,0.22875022888183594,-0.16866165294390267,0.03581254482269269,-0.4524404585220356,0.524065548167421,-0.2083139568496719,0.2799390464950573,0.0863562956141557,96.01769276667643,59.08279167182529,0.2441265016723643,12,-0.27312493324279785,-0.019999980926513672,-0.0621875524520874,-0.46875,0.9362497329711923,0,0.1968694926149952,-4.461566676937072,5.463749885559082,1.260857306343138,5.506249904632568,-1.8976369911360997,5.573750019073486,0.1968694926149952
1390,2003-12-30,5.663750171661378,5.7249999046325675,5.587500095367432,5.7249999046325675,3820000.0,-0.0011022759344745392,3.4898092643052783,-0.3919982910156136,48.11260268629976,40.94741353407672,-0.2569488224323182,0.0038631248363421022,-0.07293920813374921,-0.7485150428448764,14.516718534156842,0.13749980926513583,-0.20123559902060784,0.04318764209747439,-0.4243425994390666,0.5107178836340154,-0.19057747867079566,0.27695276286574444,-0.5625000000000009,79.91810903474087,38.568523566336935,0.23376512076827047,12,-0.2506251335144052,-0.0137500762939462,-0.05593764781951993,-0.46250009536743253,0.9612498283386222,1,0.19223126948760028,-1.0387080261072446,5.670000076293945,-4.461566676937072,5.463749885559082,1.260857306343138,5.506249904632568,0.19223126948760028
1391,2003-12-31,5.704999923706055,5.768750190734862,5.642499923706055,5.675000190734862,5958400.0,0.0072831164501341306,-1.657892887617308,-0.4897936940444039,52.22887080325945,42.97479751106597,-0.26886008560710994,-0.06804723237466259,-0.10945095329516974,-0.7654092504067904,13.119024016317004,0.1262502670288077,-0.23781758378596685,0.10168740749359095,-0.3225861416908238,0.5259609566780057,-0.11044936709861641,0.3138241820857983,-0.5912747573852535,80.07805224046311,34.56955517041948,0.2121367745922074,12,-0.25687479972839355,-0.05499982833862305,-0.1384373903274536,-0.5006248950958252,0.7887501716613778,2,0.18645929557485075,3.4898092643052783,5.663750171661378,-1.0387080261072446,5.670000076293945,-4.461566676937072,5.463749885559082,0.18645929557485075
1392,2004-01-02,5.882500171661378,5.913750171661378,5.739999771118164,5.772500038146973,11239200.0,0.031113102599310105,1.0144958383896356,3.6667037543312304,53.01047868724442,44.02436683480106,-0.3665472772285838,-0.26120384679950615,-0.273081489946823,-0.916436260838517,11.572057655803452,0.20875024795532315,-0.24409349199537456,0.28062515258789134,-0.13942924643183918,0.7006795516076219,0.07059795307802652,0.49065235209775615,-0.7425740043640143,93.27957209775467,46.237571875956576,0.21002719950986506,1,-0.3618750572204599,-0.2325000762939462,-0.31593763828277677,-0.6781251430511483,0.4662499427795401,4,0.14109645550110383,-1.657892887617308,5.704999923706055,3.4898092643052783,5.663750171661378,-1.0387080261072446,5.670000076293945,0.14109645550110383
1393,2004-01-05,6.289999961853027,6.362500190734862,5.96875,6.125,22427200.0,0.06927323048025702,1.540320372609289,1.4999978325609904,62.65858194627064,47.02939448242094,-0.7163193341241234,-0.6609470540320537,-0.6608844711664021,-1.295622817244901,11.724861767412554,0.48000001907348455,-0.19467498140728168,0.6616874456405641,0.14415203372303864,1.1792228575580896,0.40291973968180184,0.9204551515993264,-1.1036443542938228,91.64262785277701,41.78447677230143,0.2587677059587627,1,-0.5449998378753662,-0.5581247806549072,-0.7243748903274536,-1.0856249332427979,0.21875,0,0.07591414383925632,1.0144958383896356,5.882500171661378,-1.657892887617308,5.704999923706055,3.4898092643052783,5.663750171661378,0.07591414383925632
1394,2004-01-06,6.34375,6.449999809265138,6.122499942779541,6.260000228881836,14342400.0,0.008545316132424485,1.2109741179500313,0.5075744877611768,66.57255928775646,50.53048995371775,-0.6777120745395111,-0.7067280441327934,-0.6941487892395566,-1.320479585608223,11.970998711463585,0.3274998664855966,-0.1102506201407163,0.6873749732971195,0.08133853611799147,1.2934114104762475,0.3843567547075555,0.9903931918866835,-1.0633028257867432,87.68117744816561,32.40021623281508,0.30301821858956407,1,-0.408750057220459,-0.5681250095367432,-0.7843749523162842,-1.1393749713897705,0.1424999237060547,1,0.02128082425723532,1.540320372609289,6.289999961853027,1.0144958383896356,5.882500171661378,-1.657892887617308,5.704999923706055,0.02128082425723532
1395,2004-01-07,6.552499771118164,6.552499771118164,6.335000038146973,6.420000076293945,14074400.0,0.032906367860991326,2.283022398802326,1.5820902320708738,78.25581769288353,54.509891621205114,-0.7878549580078626,-0.917010242274344,-0.877106649963781,-1.498010570958435,11.795230036239722,0.2174997329711914,-0.05877051943695033,0.8672497510910038,0.15208716890209395,1.5824123332799136,0.5096684599965489,1.2248310421854587,-1.155097333399719,100.0,37.22779505836082,0.35758129109445486,1,-0.5518748760223389,-0.7256247997283936,-0.9931247234344482,-1.3481247425079346,-0.28624963760376065,2,0.008202982071650045,1.2109741179500313,6.34375,1.540320372609289,6.289999961853027,1.0144958383896356,5.882500171661378,0.008202982071650045
1396,2004-01-08,6.453750133514403,6.637499809265138,6.40749979019165,6.605000019073486,9201600.0,-0.01507052896652128,1.1271730597916592,-1.1415111994011697,82.52607958805925,58.78281589790261,-0.615920606513253,-0.80302095999168,-0.7545106143143991,-1.3689780367581923,12.013714461002083,0.23000001907348722,0.029031093010683406,0.7326876163482661,-0.060923034596163994,1.5262982672926961,0.33588229087605104,1.129492941820481,-0.9177360157879919,79.52649939379238,8.849090416189057,0.3968053254722152,1,-0.4106252193450919,-0.5843751430511466,-0.8250000476837149,-1.231250047683715,-0.2662501335144034,3,0.026534939057571094,2.283022398802326,6.552499771118164,1.2109741179500313,6.34375,1.540320372609289,6.289999961853027,0.026534939057571094
1397,2004-01-09,6.375,6.7437500953674325,6.303750038146973,6.4937500953674325,14663200.0,-0.012202228454035291,-2.3684212447593613,0.7851251915231701,75.8835932510226,62.4743532897348,-0.44810141468470555,-0.7008388040925109,-0.656770228490644,-1.2618119665904732,13.150240349480166,0.4400000572204599,0.11689306153875023,0.616249990463257,-0.22741365439301386,1.459913635319528,0.19441816803512157,1.0380818128913925,-0.6847778854581668,52.41934838825978,-20.904702381704,0.4218318224281354,1,-0.25562500953674316,-0.4524998664855957,-0.6787499189376831,-1.0956249237060547,-0.2224998474121085,4,0.01862746593998943,1.1271730597916592,6.453750133514403,2.283022398802326,6.552499771118164,1.2109741179500313,6.34375,0.01862746593998943
1398,2004-01-12,6.547500133514403,6.612500190734862,6.416250228881836,6.4749999046325675,11812000.0,0.027058844472847676,-1.0657936344608565,-0.6105277529041824,83.99183218030532,67.02671290256681,-0.5036712309685614,-0.8557835682412902,-0.8109869915866801,-1.4075186022037505,14.124711031397275,0.2375001907348624,0.18289150376024832,0.7497501134872424,-0.1647563478935794,1.6642565748680642,0.29249688279683106,1.2070033441776538,-0.6887135420404746,68.41047667585649,-10.580261022790168,0.457253230690411,1,-0.38187503814697177,-0.6249999999999991,-0.7893751859664908,-1.2250001430511466,-0.6112499237060538,0,-0.03035509965951011,-2.3684212447593613,6.375,1.1271730597916592,6.453750133514403,2.283022398802326,6.552499771118164,-0.03035509965951011
1399,2004-01-13,6.298749923706055,6.4962501525878915,6.168749809265138,6.432499885559082,9772800.0,-0.03799163111659698,1.5071749026250008,-1.844821235958012,72.72155754738225,69.76104122046486,-0.17472805246911793,-0.5914819794099166,-0.5510205576991876,-1.1317123099321194,14.686400037908093,0.3787503242492658,0.24931784609711638,0.47187490463256854,-0.468441184671053,1.41219099393619,0.0017168599807577678,0.9420329492843793,-0.2983691716091652,22.608704305546993,-56.26818157344172,0.4701580446518108,1,-0.10562491416931152,-0.3762497901916504,-0.5278124809265137,-0.9762499332427979,-0.21500015258789062,1,0.033339954862569465,-1.0657936344608565,6.547500133514403,-2.3684212447593613,6.375,1.1271730597916592,6.453750133514403,0.033339954862569465
1400,2004-01-14,6.43874979019165,6.458749771118164,6.273749828338622,6.302499771118164,8832000.0,0.02222661134055981,1.0992903580134454,-1.018692021932733,72.17948348015848,71.97777596234255,-0.21594181914241428,-0.702213409357725,-0.6806057630580495,-1.2437868685739346,15.790115958891992,0.1849999427795419,0.3337083188066785,0.5704372882843014,-0.4021271863137068,1.5430017628823096,0.08415505098529685,1.056719525583306,-0.3194299431714738,46.95649505789614,-29.72528185437725,0.48628223729900416,1,-0.19687485694885254,-0.5162496566772461,-0.6099997758865356,-1.1162497997283936,-0.46249961853027255,2,0.007377229285530307,1.5071749026250008,6.298749923706055,-1.0657936344608565,6.547500133514403,-2.3684212447593613,6.375,0.007377229285530307
1401,2004-01-15,6.574999809265138,6.639999866485597,6.286250114440918,6.442500114440918,10404800.0,0.021160943275205568,1.6952381644389916,0.9724746882622897,76.47058962473064,74.58445495539657,-0.2411653115378476,-0.7810440375185559,-0.8072624933658501,-1.3527322996620361,16.641728123431772,0.3537497520446786,0.41295842690738294,0.6448123216629034,-0.34290303625705576,1.6325276795828625,0.15095464270292336,1.1386700006228834,-0.40625,70.65213875871471,-6.289130366525384,0.4938576789599797,1,-0.2187497615814218,-0.6524996757507333,-0.7221872806549081,-1.2524998188018808,-0.7287497520446786,3,-0.04695812695167845,1.0992903580134454,6.43874979019165,1.5071749026250008,6.298749923706055,-1.0657936344608565,6.547500133514403,-0.04695812695167845
1402,2004-01-16,6.633749961853027,6.68874979019165,6.53125,6.6312499046325675,7785600.0,0.008935384683221193,1.8000033908506372,0.018868399838781264,78.74693277696865,76.3720494921408,-0.20354936458965156,-0.7601364273100382,-0.8543299634825718,-1.3835789928159805,16.962929184123666,0.1574997901916504,0.48742209071782305,0.6282499790191647,-0.3310552893153016,1.587555247353631,0.14859734485193155,1.1079026131863978,-0.3730001068115225,89.42310954692213,10.439799490163125,0.4796526341672331,1,-0.20062494277954102,-0.711249828338623,-0.7809374332427979,-1.3112499713897705,-0.6424999237060547,4,-0.06726963850298251,1.6952381644389916,6.574999809265138,1.0992903580134454,6.43874979019165,1.5071749026250008,6.298749923706055,-0.06726963850298251
1403,2004-01-20,6.445000171661378,6.653749942779541,6.40749979019165,6.6525001525878915,12772800.0,-0.028452955157647453,1.3452444476738443,-82.99809269499245,69.20694691069713,76.66475922802309,0.010615769874379843,-0.5189387821281279,-0.6530290870973641,-1.168618223019858,17.670987638507036,0.24625015258789062,0.5519939688465589,0.389312672615052,-0.5505274935041573,1.3291528387342613,-0.08060741044455266,0.8592327556746566,-0.15875005722045987,53.12507164020076,-22.724336285119193,0.46992008305960475,1,0.011249780654907227,-0.5225000381469735,-0.6178126335144052,-1.1181252002716073,-0.44624996185302823,1,-0.04538402036971345,1.8000033908506372,6.633749961853027,1.6952381644389916,6.574999809265138,1.0992903580134454,6.43874979019165,-0.04538402036971345
1404,2004-01-21,6.9312500953674325,6.947500228881836,6.59499979019165,6.6212501525878915,54574400.0,0.075446068387103,1.0583954613483801,-1.4939757651800836,75.37537927416113,76.34471051483172,-0.42860575488808283,-0.9240921974579317,-1.1244053480676,-1.6276392796557912,18.74178883808554,0.5025000572204581,0.6204269989960842,0.7940001010894786,-0.15281400775493648,1.7408142099338937,0.3205930466672706,1.2674071555116866,-0.5717999839782726,97.58810777681146,21.334099700120404,0.47340705442220776,1,-0.3731250762939462,-0.9068748950958261,-1.1040625572204599,-1.604375123977662,-1.0225000381469735,2,-0.14355273173941607,1.3452444476738443,6.445000171661378,1.8000033908506372,6.633749961853027,1.6952381644389916,6.574999809265138,-0.14355273173941607
1405,2004-01-22,6.956250190734862,6.96875,6.8499999046325675,6.963749885559082,15956800.0,0.0036068667301645263,12.571498637602282,-0.02419256841461131,75.2141131126049,75.53226979533679,-0.4361799176422876,-0.8707752868584917,-1.138850902588283,-1.6280025043668145,19.35696288706119,0.11875009536743253,0.6358915818364581,0.7409376859664905,-0.20564860981345756,1.6875239817464385,0.26764453807651645,1.2142308338564645,-0.548750400543212,98.16852580789839,21.472985673951996,0.47329314788997423,1,-0.38750028610229403,-0.9212501049041739,-1.1290626525878897,-1.5731251239776602,-1.005000114440917,3,-0.12542683136653066,1.0583954613483801,6.9312500953674325,1.3452444476738443,6.445000171661378,1.8000033908506372,6.633749961853027,-0.12542683136653066
1406,2004-01-23,7.082499980926514,7.148749828338622,6.9437499046325675,6.947500228881836,12369600.0,0.01814911579227063,-1.8771838243905346,-18.00069938962147,74.6913606895342,75.39979951072698,-0.5183748736307736,-0.925656724593277,-1.2473407515163277,-1.7284914572120105,20.940261773373,0.2049999237060547,0.6434530832038252,0.7917499780654911,-0.17970764040897347,1.7632075965399556,0.30602116882825925,1.277478787302723,-0.5627501487731932,91.06241564887814,15.78450656310163,0.4857288092372323,1,-0.4237501621246338,-0.9574999809265137,-1.255312442779541,-1.6581249237060547,-1.3375000953674316,4,-0.15619481994272022,12.571498637602282,6.956250190734862,1.0583954613483801,6.9312500953674325,1.3452444476738443,6.445000171661378,-0.15619481994272022
1407,2004-01-26,6.96999979019165,7.103750228881836,6.9124999046325675,7.09499979019165,9640000.0,-0.015884248646358068,1.6841985504239767,-0.9259276265828373,65.92505637734598,73.39237997706482,-0.3493343400148028,-0.7355873766494119,-1.1128233569528971,-1.5947146634802856,22.553404578591714,0.19125032424926847,0.6040762592842146,0.6060622930526733,-0.33666931796221,1.5487939040675567,0.13469648754523167,1.077428098560115,-0.3244499588012699,75.88532493113613,2.5668403135901485,0.4713658055074416,1,-0.3112499713897705,-0.8449997901916504,-1.2721872329711914,-1.4618747234344482,-1.3199996948242179,0,-0.16122665233829114,-1.8771838243905346,7.082499980926514,12.571498637602282,6.956250190734862,1.0583954613483801,6.9312500953674325,-0.16122665233829114
1408,2004-01-27,7.03249979019165,7.142499923706055,6.9749999046325675,7.041250228881836,12361600.0,0.008967001704641486,-1.707066425711762,0.07000350952148438,66.06413719210221,72.65266660425591,-0.375265357548896,-0.7109872904654226,-1.1616764304373888,-1.636895460734717,24.233445091243695,0.1725001335144043,0.5667212919059867,0.5901247978210451,-0.2966336656932489,1.476883261335339,0.1467455660638981,1.033504029578192,-0.2863099594116214,79.00676656637671,7.1950394623475376,0.44337923175714716,1,-0.32124996185302823,-0.8943748474121094,-1.4259371757507324,-1.4868748188018799,-1.3112497329711914,1,-0.14806253581364148,1.6841985504239767,6.96999979019165,-1.8771838243905346,7.082499980926514,12.571498637602282,6.956250190734862,-0.14806253581364148
1409,2004-01-28,6.786250114440918,7.074999809265138,6.744999885559082,7.0587501525878915,12824800.0,-0.03501595209347619,1.1639385269608924,31.14130020162399,55.35817499604322,70.78363232824312,-0.058772043986905054,-0.397187154128428,-0.9032315785368237,-1.3728894725812921,26.249650013589807,0.3299999237060556,0.5547291365110807,0.2880626201629637,-0.5320149244540255,1.108140164779953,-0.12197615214553092,0.6981013924714583,0.3624997138977042,10.216776403200589,-55.63219225099261,0.41003877230849456,1,-0.06875014305114746,-0.648125171661377,-1.1796875,-1.2406251430511475,-0.9912500381469727,2,-0.11604345424239437,-1.707066425711762,7.03249979019165,1.6841985504239767,6.96999979019165,-1.8771838243905346,7.082499980926514,-0.11604345424239437
1410,2004-01-29,6.752500057220459,6.867499828338622,6.591249942779541,6.798749923706055,14515200.0,-0.004973299930198571,2.0068067813500092,0.16972425692157417,57.0584741481599,68.62673060862416,0.02700354353612422,-0.2926951546913994,-0.8542435872681144,-1.3222972459422913,28.00384787280217,0.27624988555908114,0.5100714185692361,0.19987506866455096,-0.526126891570371,0.9258770288994729,-0.16312591145290956,0.5628760487820115,0.3899998664855957,28.9237932809996,-33.74118810886277,0.36300098011746085,1,0.025624752044677734,-0.614375114440918,-1.145937442779541,-1.190000057220459,-1.1649999618530273,3,-0.12495371978527814,1.1639385269608924,6.786250114440918,-1.707066425711762,7.03249979019165,1.6841985504239767,6.96999979019165,-0.12495371978527814
1411,2004-01-30,6.768750190734862,6.858749866485597,6.6500000953674325,6.81125020980835,5637600.0,0.0024065358573417406,2.0363750489843793,0.9189219840607246,59.58612741135066,66.49775223466659,0.045960382229379704,-0.23733388341372486,-0.8508439327201005,-1.319364000112932,29.669768619872077,0.20874977111816406,0.5067773190284512,0.16293768882751358,-0.4484090799730094,0.7742844576280365,-0.1427356955727479,0.46861107322777507,0.3516997337341321,32.199592579937644,-30.449362117910724,0.3056733844002613,1,0.009374618530274326,-0.4843752384185782,-1.1937501430511466,-1.1743752956390372,-1.353750228881835,4,-0.12077563677263792,2.0068067813500092,6.752500057220459,1.1639385269608924,6.786250114440918,-1.707066425711762,7.03249979019165,-0.12077563677263792
1412,2004-02-02,6.7125000953674325,6.867499828338622,6.6525001525878915,6.78125,5450400.0,-0.008310263162677467,-1.27814479192193,1.6176440889047912,54.25806353169108,64.83676519255481,0.12801843921211997,-0.12196736566755728,-0.773459754760994,-1.2433643037951363,30.85663180236361,0.21499967575073065,0.4963247629542584,0.06518759727478152,-0.44348346022977747,0.5738586547793405,-0.18914793147749798,0.319523126027061,0.3867818298339838,21.99549329400434,-38.275420785844254,0.25433552875227955,2,0.1574997901916495,-0.41375017166137784,-1.1375000476837167,-1.1062500476837167,-1.432499885559083,0,-0.14413410742087907,2.0363750489843793,6.768750190734862,2.0068067813500092,6.752500057220459,1.1639385269608924,6.786250114440918,-0.14413410742087907
1413,2004-02-03,6.767499923706055,6.856249809265138,6.676249980926514,6.741250038146973,8161600.0,0.008193642839063653,-1.3039978027343864,-0.3818170468653598,63.4408631554308,63.51070784602921,0.13809860825390974,-0.146891078055444,-0.809031189229473,-1.2750404856447037,30.693063116330304,0.17999982833862394,0.4653563645576755,0.09631242752075231,-0.38587930559868067,0.5785041606401853,-0.14478343903896462,0.33740829408046924,0.3114607221984862,36.434114640062944,-27.41934548930523,0.24109586655971654,2,0.10249996185302734,-0.46875,-1.1924998760223389,-1.1612498760223389,-1.4049997329711914,1,-0.165127423854724,-1.27814479192193,6.7125000953674325,2.0363750489843793,6.768750190734862,2.0068067813500092,6.752500057220459,-0.165127423854724
1414,2004-02-04,6.478750228881836,6.741250038146973,6.463749885559082,6.741250038146973,10826400.0,-0.04266711460354067,1.1142884131211148,-10.000036330608538,51.056815069519985,60.82656361901978,0.39773740462472507,0.1607318720777826,-0.5035660358800795,-0.9663853614591371,29.95726228903226,0.30375003814697266,0.416139992130347,-0.1991872787475586,-0.6656008416587431,0.2672262841636259,-0.4323940602031504,0.03401950270803322,0.5807019888977045,3.7152558386725403,-59.703017723301905,0.23320678145559215,2,0.3274996280670166,-0.1568753719329834,-0.9037501811981201,-0.8725001811981201,-1.0037503242492676,2,-0.11692072466144654,-1.3039978027343864,6.767499923706055,-1.27814479192193,6.7125000953674325,2.0363750489843793,6.768750190734862,-0.11692072466144654
1415,2004-02-05,6.606249809265138,6.65500020980835,6.4650001525878915,6.502500057220459,7311200.0,0.019679656705226423,-1.1258799834607238,-0.3952374378294754,50.82946294501872,58.17524164740694,0.24067915226850456,0.039490263611479115,-0.6076882736907274,-1.0734751238170483,28.92558529540211,0.1900000572204581,0.40878887774315764,-0.07437520027160538,-0.5383585716719885,0.38960817112877777,-0.30636688597179695,0.1576164854285862,0.41746026858117524,35.2941037526945,-26.085153232622005,0.23199168570019166,2,0.19687509536743075,-0.23812484741211026,-1.082812190055848,-0.9999997615814218,-1.239999771118165,3,-0.12280034155436115,1.1142884131211148,6.478750228881836,-1.3039978027343864,6.767499923706055,-1.27814479192193,6.7125000953674325,-0.12280034155436115
1416,2004-02-06,6.625,6.6812500953674325,6.553750038146973,6.578750133514403,7418400.0,0.0028382503350941057,-1.6493502633130563,0.4457829110346175,49.762712776164825,56.37942569172015,0.1678601599516698,0.0360771939994855,-0.6091312174967776,-1.0703815574269333,27.669419625432457,0.12750005722045987,0.3339092336925926,-0.0641875028610226,-0.5167214931920912,0.38834648747004596,-0.29045449802655643,0.16207949230451124,0.36511246630907923,39.938114499985325,-17.154609993837006,0.22626699516553414,2,0.17812490463256836,-0.22937512397766113,-1.0934374332427979,-1.0187499523162842,-1.192500114440918,4,-0.1566037591898216,-1.1258799834607238,6.606249809265138,1.1142884131211148,6.478750228881836,-1.3039978027343864,6.767499923706055,-0.1566037591898216
1417,2004-02-09,6.4937500953674325,6.661250114440918,6.481249809265138,6.661250114440918,14559200.0,-0.019811306359632797,1.1492571304939356,-3.6216324889424123,51.364589128347944,54.74614257352523,0.25082674112680614,0.18622769806959294,-0.46504674903779186,-0.9219808076477092,25.980959261985642,0.18000030517578036,0.25045633115517063,-0.20137491226196236,-0.639436485189508,0.2366866606655833,-0.42040569872573563,0.017655874201810917,0.4647806160966468,7.643367041981325,-47.887804702495046,0.2190307864637729,2,0.27562475204467685,-0.049375295639038974,-0.9446874856948861,-0.8875000476837167,-0.9400000572204599,0,-0.16612128857314257,-1.6493502633130563,6.625,-1.1258799834607238,6.606249809265138,1.1142884131211148,6.478750228881836,-0.16612128857314257
1418,2004-02-10,6.348750114440918,6.53249979019165,6.018750190734862,6.53249979019165,32328800.0,-0.022329159391267006,4.591842242526953,1.0970128646380508,29.844280409439904,51.91126539723597,0.32255740835000957,0.33262840830952367,-0.3078265447268569,-0.7649299092157236,24.650832194582577,0.513749599456788,0.15116804150343022,-0.33643739223480207,-0.7970371403046679,0.12416235583506374,-0.566737266269735,-0.10613751819986916,0.5800937474688617,45.674739570958735,-4.349113958524384,0.23029987403493307,2,0.09437489509582431,0.20999979972839355,-0.7634375095367432,-0.7425000667572021,-0.8812499046325684,1,-0.16834020639772562,1.1492571304939356,6.4937500953674325,-1.6493502633130563,6.625,-1.1258799834607238,6.606249809265138,-0.16834020639772562
1419,2004-02-11,6.508749961853027,6.548749923706055,6.3125,6.332499980926514,7574400.0,0.025201786891591915,-1.1849709708076355,-0.9591852622673874,35.83859112032059,49.553500616364936,0.13304576176200023,0.19939076882435014,-0.45248756698033965,-0.9098900929152096,24.472061641787448,0.2362499237060547,0.09047461122911393,-0.18693754673004115,-0.6191445654801697,0.24526947202008742,-0.40304105610510543,0.029165962645023136,0.347286406362759,73.96224024966831,28.787923230473666,0.21610350937506417,2,-0.06562495231628507,0.07500004768371493,-0.7703123092651367,-0.820624828338623,-1.021249771118164,2,-0.17610904979238584,4.591842242526953,6.348750114440918,1.1492571304939356,6.4937500953674325,-1.6493502633130563,6.625,-0.17610904979238584
1420,2004-02-12,6.486249923706055,6.6525001525878915,6.432499885559082,6.6525001525878915,6752800.0,-0.0034568908436861667,1.6466161100466765,-0.9432638120463334,29.805237152522352,46.24451280982846,0.12718088245992654,0.23782528385994794,-0.42112209282765356,-0.8734861563665852,24.122634007051058,0.22000026702880948,0.01880752395828278,-0.21181259155273402,-0.6385623903595521,0.21493720725408405,-0.4251874909561435,0.0015623078506754595,0.30280355031125783,70.56600758764982,29.907542495072,0.21337489940340917,2,-0.04312491416931241,0.09750008583068759,-0.6309374570846558,-0.7543749809265137,-1.1624999046325684,3,-0.15590673054048576,-1.1849709708076355,6.508749961853027,4.591842242526953,6.348750114440918,1.1492571304939356,6.4937500953674325,-0.15590673054048576
1421,2004-02-13,6.266250133514403,6.521249771118164,6.1937499046325675,6.4937500953674325,16658400.0,-0.03391787130921253,1.31858876113186,1.3684189392288046,27.782156838068175,43.302745399425916,0.29994774610566655,0.45693566616330283,-0.19829756023812717,-0.63824568929605,23.510948677711447,0.3274998664855966,-0.016121539586544387,-0.4163748979568487,-0.8823993589187298,0.04964956300503243,-0.6493871284377892,-0.18336266747590813,0.4611790778403133,38.52139644654223,2.223101163658505,0.23301223048094047,2,0.1712498664855966,0.31749987602233887,-0.35250020027160556,-0.4831252098083487,-1.0275001525878897,4,-0.1436265830746002,1.6466161100466765,6.486249923706055,-1.1849709708076355,6.508749961853027,4.591842242526953,6.348750114440918,-0.1436265830746002
1422,2004-02-17,6.1875,6.28125,6.09375,6.176249980926514,13585600.0,-0.012567345994252022,-1.1276598047199444,-0.04945064158188357,23.593739243217144,38.87528718695774,0.3312270311800205,0.5275895006001683,-0.1131065136764775,-0.544997179751844,22.83689982439779,0.1875,-0.057982169889085,-0.4728125333786011,-0.9887485482725102,0.04312348151530809,-0.7307805408255552,-0.21484452593164693,0.4832348897051286,26.62719044143656,-4.092431951445093,0.25796800744695453,2,0.19250011444091797,0.3962500095367423,-0.23125004768371582,-0.31812500953674316,-0.9225001335144034,1,-0.12202022051570394,1.31858876113186,6.266250133514403,1.6466161100466765,6.486249923706055,-1.1849709708076355,6.508749961853027,-0.12202022051570394
1423,2004-02-18,6.1525001525878915,6.25,6.112500190734862,6.226250171661378,6439200.0,-0.0056565409958962976,1.2680441562221503,-6.555546136565931,27.18270522981244,36.22260831587912,0.301523354436692,0.5687104963617111,-0.06710396558837584,-0.4917231762994323,22.742195917989303,0.1374998092651376,-0.11197098538470307,-0.4931873798370354,-1.0498009285450038,0.063426168870933,-0.7714941541910196,-0.2148806054830512,0.4660759611996159,10.514565824418295,-21.8567449930428,0.2783067743539841,2,0.19749999046325595,0.43124985694885076,-0.13156259059906095,-0.23000001907348722,-0.6137499809265146,2,-0.09731817953536659,-1.1276598047199444,6.1875,1.31858876113186,6.266250133514403,1.6466161100466765,6.486249923706055,-0.09731817953536659
1424,2004-02-19,5.93625020980835,6.235000133514403,5.869999885559082,6.211249828338622,13892000.0,-0.03514830352154996,1.2635658227024666,3.7288074224937646,24.025445898029403,33.24438419954697,0.48358064057361716,0.7447807951661485,0.1571776380469263,-0.2563350182869115,22.09911051730477,0.3650002479553214,-0.15744430100702722,-0.6596873283386229,-1.282734619122781,-0.036640037554464655,-0.9712109737307024,-0.3481636829465433,0.6343398301349463,8.46649222252961,-23.335408643076924,0.3115236453920792,2,0.3393747806549072,0.5731246471405029,0.10781240463256836,-0.013750076293945312,-0.3700003623962411,3,-0.0789639896285863,1.2680441562221503,6.1525001525878915,-1.1276598047199444,6.1875,1.31858876113186,6.266250133514403,-0.0789639896285863
1425,2004-02-20,6.083749771118164,6.199999809265138,5.875,5.9437499046325675,10753600.0,0.02484726150291028,-1.3423437046252462,-0.5090911297761859,29.882494892726243,31.035471101387134,0.28403993060465993,0.5571284613973031,0.013383487329396537,-0.38302563691546787,21.37015886669075,0.3249998092651376,-0.22757189744017658,-0.468562746047974,-1.1073676999055246,0.17024220780957666,-0.7879652229767489,-0.1491602691191991,0.4167812533867101,32.8214853159756,1.025693734497814,0.31940247692877527,2,0.18187522888183594,0.4256250858306885,-0.025937199592590332,-0.16124963760375977,-0.36499977111816406,4,-0.09800692053672566,1.2635658227024666,5.93625020980835,1.2680441562221503,6.1525001525878915,-1.1276598047199444,6.1875,-0.09800692053672566
1426,2004-02-23,5.976250171661378,6.25,5.96875,6.237500190734862,12775200.0,-0.017669957427757343,-1.0361964238554628,-1.8660733444368132,29.009243378515194,28.55154379585016,0.32389803307444254,0.6087100970182595,0.13107223721780503,-0.25742622388232217,20.09558146973363,0.28125,-0.2564759256216069,-0.5207498550415028,-1.1578321103687976,0.11633240028579195,-0.8392909827051502,-0.20220872737785545,0.4612277389489172,25.835928640832073,-6.902129408495988,0.3185411276636472,2,0.2849998474121085,0.5331246852874747,0.10593736171722323,-0.053750038146973544,-0.30250024795532315,0,-0.1091822018566031,-1.3423437046252462,6.083749771118164,1.2635658227024666,5.93625020980835,1.2680441562221503,6.1525001525878915,-0.1091822018566031
1427,2004-02-24,5.846250057220459,5.96999979019165,5.757500171661378,5.921249866485597,10540000.0,-0.021752789911199333,1.4637685966861722,0.28708058866798253,24.812009293998713,27.99240256080114,0.39380392864664593,0.6853429835275904,0.2737086271695368,-0.10814209881500858,19.104939898507475,0.21875,-0.30129505627835407,-0.5945624828338625,-1.2538294798851144,0.06470451421738943,-0.9241959813594889,-0.2649289843082361,0.5344800508847145,18.02028761278277,-13.661581249480236,0.32963349852562607,2,0.3587501049041757,0.606874942779541,0.2931250333786011,0.07625007629394531,-0.19000005722045898,1,-0.10391277662570164,-1.0361964238554628,5.976250171661378,-1.3423437046252462,6.083749771118164,1.2635658227024666,5.93625020980835,-0.10391277662570164
1428,2004-02-25,5.991250038146973,6.0349998474121085,5.824999809265138,5.856249809265138,4308000.0,0.024802220142368103,-1.1265802002955192,-1.8000076294139007,35.5341061969642,27.95857090265043,0.21541251066168154,0.48310449731018856,0.13857557824611,-0.23425617203655058,17.852819915389134,0.21000003814697088,-0.3463790176670356,-0.3975000143051144,-1.0236510323248726,0.22865100371464386,-0.7105755233149935,-0.08442450529523526,0.3146924775849458,47.46191836738636,11.736737606920052,0.3130755090098791,2,0.21375012397766202,0.46187496185302734,0.18656253814697266,-0.06874990463256836,-0.21875,2,-0.12121847144373188,1.4637685966861722,5.846250057220459,-1.0361964238554628,5.976250171661378,-1.3423437046252462,6.083749771118164,-0.12121847144373188
1429,2004-02-26,5.99875020980835,6.0250000953674325,5.901249885559082,6.010000228881836,5174400.0,0.0012518542230122165,5.000046239032464,-0.08333333333333388,30.591055992292553,28.04588410706934,0.14299885170124504,0.43593229672170253,0.14288511884271138,-0.22425176594460883,17.67792179931081,0.1237502098083505,-0.38948764971128025,-0.3506248474121092,-0.9705391004784518,0.2692894056542334,-0.6605819739452805,-0.040667720878937885,0.24137922463510364,48.98479639288288,12.659598755475166,0.30995712653317137,2,0.1406247615814209,0.4543747901916504,0.19062483310699463,-0.07625007629394531,0.013749599456787998,3,-0.0766826458942802,-1.1265802002955192,5.991250038146973,1.4637685966861722,5.846250057220459,-1.0361964238554628,5.976250171661378,-0.0766826458942802
1430,2004-02-27,5.908750057220459,6.09375,5.908750057220459,6.050000190734862,7108800.0,-0.015003150563051348,-1.619465740337516,12.555546136565852,28.113052654217753,28.082650308863734,0.15920829441339457,0.4843106149780638,0.24731793770388322,-0.12050564838161648,18.043865527140834,0.18499994277954102,-0.3877507258340316,-0.3984375,-1.0176798056675693,0.22080480566756933,-0.7080586528337847,-0.08881634716621534,0.2734638656891448,30.710647365969855,-4.944487905112744,0.30962115283378444,2,0.11062502861022949,0.544374942779541,0.3825000524520874,0.11562514305114746,0.17000007629394442,4,-0.05796491753612376,5.000046239032464,5.99875020980835,-1.1265802002955192,5.991250038146973,1.4637685966861722,5.846250057220459,-0.05796491753612376
1431,2004-03-01,5.951250076293945,6.019999980926514,5.867499828338622,5.886250019073486,8706400.0,0.0071927258154289575,-1.9755999981391459,-0.4601769612757985,32.47171868842132,29.069092469441976,0.07523868081981178,0.39782184543841304,0.22882684388127217,-0.15025017902743354,18.47317292239823,0.1525001525878915,-0.40808745713780503,-0.31506247520446795,-0.9136003447668548,0.2834753943579189,-0.6143314099856614,-0.01579354042327452,0.17999819646587145,57.62081889821833,17.661373683953485,0.2992689347811933,3,0.052500009536743164,0.5018749237060547,0.3506249189376831,0.08375000953674316,-0.0462498664855957,0,-0.0390674351293151,-1.619465740337516,5.908750057220459,5.000046239032464,5.99875020980835,-1.1265802002955192,5.991250038146973,-0.0390674351293151
1432,2004-03-02,5.744999885559082,5.893750190734862,5.6875,5.8375000953674325,12388800.0,-0.03465661635635764,1.0121930512168715,-1.4230788981403504,31.235417002589372,29.519393777528304,0.2370473304245433,0.5563998427738746,0.4639542913202055,0.06846405885754336,19.076285063808783,0.2637500762939453,-0.4265938877347608,-0.47293765544891375,-1.0760099213014236,0.13013461040359608,-0.7744737883751691,-0.1714015225226584,0.34875011444091797,14.153817983774038,-24.046541256031198,0.301536132926255,3,0.22375011444091797,0.6700000762939453,0.6468750238418579,0.38000011444091797,0.11875009536743164,1,-0.012402082379866508,-1.9755999981391459,5.951250076293945,-1.619465740337516,5.908750057220459,5.000046239032464,5.99875020980835,-0.012402082379866508
1433,2004-03-03,5.6500000953674325,5.7775001525878915,5.59499979019165,5.7249999046325675,14125600.0,-0.016536082173029376,1.0277783664646192,0.8108069097413474,22.186227114509236,29.31503613491495,0.283035713128327,0.593832868500189,0.5772081778501077,0.1763602493751515,19.796470149326073,0.18250036239624112,-0.42775833197816393,-0.5120624542236323,-1.1077753108936728,0.0836504024464082,-0.8099188825586525,-0.21420602588861204,0.3868749046325677,11.027625471459276,-21.713485527042835,0.29785642833502024,3,0.27249979972839267,0.71874976158142,0.7418748140335074,0.47499990463256747,0.19875001907348544,2,0.0011061777924024074,1.0121930512168715,5.744999885559082,-1.9755999981391459,5.951250076293945,-1.619465740337516,5.908750057220459,0.0011061777924024074
1434,2004-03-04,5.721250057220459,5.786250114440918,5.6287498474121085,5.6875,6172800.0,0.012610612504492913,-1.0826431690285028,-0.4500019073534941,25.981154668080734,28.88155388773212,0.19900861435989725,0.48794008541965006,0.5299701983275336,0.11751406412301968,21.504747888478608,0.15750026702880948,-0.41467873703246916,-0.4029374837875368,-1.0100852292371272,0.20421026166205358,-0.7065113565123315,-0.09936361106274205,0.24492490921020504,25.313326099115162,-2.5340024214629686,0.30357387272479497,3,0.2012498378753662,0.6137497425079346,0.703437328338623,0.403749942779541,0.14750003814697354,3,0.008957829218080304,1.0277783664646192,5.6500000953674325,1.0121930512168715,5.744999885559082,-1.9755999981391459,5.951250076293945,0.008957829218080304
1435,2004-03-05,5.795000076293945,5.81125020980835,5.547500133514403,5.664999961853027,10631200.0,0.012890542859669507,2.2461471648062834,3.8518487121886436,33.70785738895914,29.40362211111478,0.08939264258627944,0.36922754334569596,0.4785216225682003,0.048938611955726685,23.381011753045016,0.2637500762939462,-0.41193227122297404,-0.28862497806549037,-0.8679274402527088,0.2906774841217281,-0.5782762091590996,0.001026253028118873,0.11178686193847653,52.38095718656912,24.814592299442843,0.28965123109360935,3,0.025624990463256836,0.41249990463256747,0.6328123807907104,0.3299999237060547,0.04374980926513672,4,0.037532308905557255,-1.0826431690285028,5.721250057220459,1.0277783664646192,5.6500000953674325,1.0121930512168715,5.744999885559082,0.037532308905557255
1436,2004-03-08,5.587500095367432,5.8125,5.5625,5.8125,10023200.0,-0.0358067261768209,1.2222231641231809,-1.7307669735539009,30.952375906482942,30.085885068057472,0.2636778172624288,0.5217665771982869,0.700609156725359,0.2604391351614357,25.250257810998374,0.25,-0.3875648787376713,-0.4442499637603756,-1.0049434663686139,0.11644353884786263,-0.7245967150644947,-0.1639032124562565,0.25461521801574705,11.552333644109718,-15.466399907722552,0.280346751304119,3,0.2331249713897705,0.6199998855590811,0.8706247806549072,0.5374999046325684,0.19374990463256836,0,0.08791946841383758,2.2461471648062834,5.795000076293945,-1.0826431690285028,5.721250057220459,1.0277783664646192,5.6500000953674325,0.08791946841383758
1437,2004-03-09,5.414999961853027,5.653749942779541,5.388750076293945,5.5625,12397600.0,-0.030872506589740056,-1.6500011920940323,0.6555560029585109,28.467142919196306,29.30066692608326,0.4118862235346379,0.642233340986504,0.8881692039583431,0.43601726417472264,27.70998461808423,0.2649998664855957,-0.38781038073647167,-0.5628125905990604,-1.1435640592912915,0.01793887809317063,-0.8531883249451759,-0.2724368562529449,0.39750003814697266,6.194664374096963,-21.965275242772403,0.2903757343461156,3,0.3262500762939453,0.7131249904632568,1.116249918937683,0.7100000381469727,0.3724999427795401,1,0.0904894277760333,1.2222231641231809,5.587500095367432,2.2461471648062834,5.795000076293945,-1.0826431690285028,5.721250057220459,0.0904894277760333
1438,2004-03-10,5.28000020980835,5.516250133514403,5.258749961853027,5.392499923706055,9502400.0,-0.024930702307610075,-2.322578362697222,0.7627097274755116,29.885050415407505,29.222221861984924,0.4865512370257328,0.7305134983576593,1.0383407758666614,0.5732414500074494,29.119326490060505,0.25750017166137606,-0.38243687583473385,-0.6443748474121094,-1.2758775410869072,-0.012872153737311542,-0.9601261942495078,-0.3286235005747109,0.5324997901916504,3.8375162964200404,-25.705873448772593,0.31575134683739886,3,0.39624977111816406,0.7774996757507324,1.3043746948242188,0.8449997901916504,0.5274996757507324,2,0.11055866437917294,-1.6500011920940323,5.414999961853027,1.2222231641231809,5.587500095367432,2.2461471648062834,5.795000076293945,0.11055866437917294
1439,2004-03-11,5.362500190734863,5.512499809265137,5.242499828338623,5.260000228881836,10546400.0,0.015624995766715832,-2.927250658898599,-0.9111130891073161,26.975270529953733,29.095801625955588,0.34006997432481256,0.5878770875575707,0.9656350044738637,0.4958233741701923,30.69019087467498,0.26999998092651367,-0.35512717086418544,-0.5045623779296875,-1.1206270117735322,0.11150225591415719,-0.8125946948516098,-0.19653006100776516,0.33924980163574237,21.052688817000828,-7.742430842715063,0.3080323169219221,3,0.2687497138977051,0.6293747425079346,1.221874713897705,0.7624998092651367,0.6437497138977042,3,0.09067597322349386,-2.322578362697222,5.28000020980835,-1.6500011920940323,5.414999961853027,1.2222231641231809,5.587500095367432,0.09067597322349386
1440,2004-03-12,5.474999904632568,5.53000020980835,5.352499961853027,5.380000114440918,6632800.0,0.02097896688042611,-1.3666684680503411,0.9268275663152802,34.04931490220471,29.27109009415374,0.17832516521108754,0.41711847186248097,0.8646401759304725,0.3903487901081739,32.765411358438065,0.17750024795532227,-0.36432971424293026,-0.3415001630783081,-0.9075544805255635,0.22455415436894732,-0.6245273218019358,-0.05847300435468039,0.1349000549316406,40.78947478494233,11.140025605929566,0.2830271587236279,3,0.0931251049041748,0.486875057220459,1.0890624523162842,0.6500000953674316,0.3400001525878906,4,0.07191784430931225,-2.927250658898599,5.362500190734863,-2.322578362697222,5.28000020980835,-1.6500011920940323,5.414999961853027,0.07191784430931225
1441,2004-03-15,5.366250038146973,5.5,5.328750133514403,5.489999771118164,7591200.0,-0.019862989658425256,1.3826036766998724,-1.302631644991442,34.51612555893783,29.635613267081354,0.21832532678853767,0.4795734396361624,0.9825386443819824,0.5022695042972245,34.218183786752284,0.1712498664855966,-0.37225049941108423,-0.4052500247955324,-0.9638070072869631,0.1533069576958983,-0.6845285160412473,-0.1259715335498175,0.1701698951721191,30.091228053902004,-0.9867153463242353,0.27927849124571535,3,0.16124987602233887,0.5956249237060547,1.2193748950958252,0.7587499618530273,0.5362501144409189,0,0.08805028540475335,-1.3666684680503411,5.474999904632568,-2.927250658898599,5.362500190734863,-2.322578362697222,5.28000020980835,0.08805028540475335
1442,2004-03-16,5.432499885559082,5.526249885559082,5.329999923706055,5.4025001525878915,11300800.0,0.01234565048985048,-1.242854262374592,-0.24242260771725763,31.0110344282198,30.616147413049188,0.11520019221023947,0.372983804045095,0.9206736133164561,0.44306083028905174,35.396617784029985,0.19624996185302734,-0.36779065630384267,-0.30125017166137713,-0.843234236638053,0.2407338933152987,-0.572242204149715,-0.03025813917303921,-0.19000005722045898,66.08688873703834,35.54961326792824,0.27099203248833775,3,0.09500002861022949,0.5193750858306885,1.1668750047683716,0.692500114440918,0.6550002098083505,1,0.06419698514269312,1.3826036766998724,5.366250038146973,-1.3666684680503411,5.474999904632568,-2.927250658898599,5.362500190734863,0.06419698514269312
1443,2004-03-17,5.553750038146973,5.599999904632568,5.43874979019165,5.4650001525878915,8720000.0,0.022319402695286428,-1.2831775953332614,2.9583558508440673,35.96213580987879,31.725145317693418,-0.023623049322984535,0.2156324304984194,0.7921706737720369,0.33002757845119035,36.45185592333169,0.16750001907348633,-0.376900394834915,-0.1500625133514406,-0.6598447643464107,0.3597197376435295,-0.40495363884892566,0.10482861214604444,-0.3055752086639405,87.06297717050893,56.427776646929615,0.25489112549748516,3,-0.026250123977661133,0.3937499523162842,1.0531247854232788,0.5712499618530273,0.47375011444091886,2,0.04208865449111676,-1.242854262374592,5.432499885559082,1.3826036766998724,5.366250038146973,-1.3666684680503411,5.474999904632568,0.04208865449111676
1444,2004-03-18,5.46750020980835,5.574999809265137,5.388750076293945,5.574999809265137,6291200.0,-0.015530016249597156,2.4651242220871796,-1.2112646543665029,36.04742892295813,31.985097710359973,0.02553203712046681,0.2792830859923674,0.8682831583688628,0.4239564398523523,36.95981695022233,0.1862497329711914,-0.37096531602999416,-0.21287484169006365,-0.7207600672240382,0.2950103838439109,-0.4668174544570505,0.041067771076923165,-0.20525237731933643,51.15214502190393,19.678559970028232,0.25394261276698726,3,0.059999704360961914,0.4799997806549072,1.0334372520446777,0.6574997901916504,0.4887499809265128,3,0.06218558074141356,-1.2831775953332614,5.553750038146973,-1.242854262374592,5.432499885559082,1.3826036766998724,5.366250038146973,0.06218558074141356
1445,2004-03-19,5.487500190734863,5.617499828338623,5.40749979019165,5.502500057220459,5752000.0,0.003657975337730157,-1.3999912807252257,0.13953416162843824,35.12429434182518,32.448644203175775,-0.0476889046518183,0.22379744771029664,0.8314395665078163,0.4130472386566453,37.38616952536344,0.21000003814697266,-0.3422000068027664,-0.1630623817443846,-0.6403274036480697,0.31420264015930055,-0.40169489269622716,0.07557012920745798,-0.21174227536010815,54.97843290089056,25.704708745055093,0.23863251095184246,3,-0.03937530517578125,0.45999979972839355,1.025937318801879,0.6374998092651367,0.31999969482421875,4,0.0945329741898806,2.4651242220871796,5.46750020980835,-1.2831775953332614,5.553750038146973,-1.242854262374592,5.432499885559082,0.0945329741898806
1446,2004-03-22,5.323750019073486,5.446249961853027,5.21875,5.445000171661377,7631200.0,-0.029840576942093633,2.676774994027481,8.083415456019328,36.108817993556194,33.29771921143798,0.08349415049599784,0.35432389642065587,0.9792795401892125,0.5843696412546828,38.290424588826816,0.2687501907348633,-0.32912719202379215,-0.2941875457763672,-0.7668975917045264,0.17852250015179205,-0.5305425687404464,-0.05783252281228801,0.2937498092651367,26.33230452059758,-4.653472920670435,0.2363550229640795,3,0.0943748950958252,0.5462498664855957,1.189687490463256,0.8012499809265137,0.26999998092651367,0,0.0922751888024349,-1.3999912807252257,5.487500190734863,2.4651242220871796,5.46750020980835,-1.2831775953332614,5.553750038146973,0.0922751888024349
1447,2004-03-23,5.238749980926514,5.393750190734863,5.237500190734863,5.393750190734863,8238400.0,-0.015966196354532336,1.016126303224953,1.2783506370929685,36.34853873296282,34.01588458005524,0.157418132605331,0.4126339478221137,1.0495923792607735,0.6743290265296116,38.690082390540816,0.15625,-0.3442573158918183,-0.3488125801086426,-0.837551893513619,0.13992673329633387,-0.5931822368111312,-0.10444292340615391,0.3787498474121094,5.015671357112022,-27.317592323093354,0.2443696567024884,3,0.17937493324279785,0.5112500190734863,1.271875023841858,0.8862500190734863,0.22875022888183594,1,0.12670010481087868,2.676774994027481,5.323750019073486,-1.3999912807252257,5.487500190734863,2.4651242220871796,5.46750020980835,0.12670010481087868
1448,2004-03-24,5.264999866485597,5.318749904632568,5.043749809265137,5.262499809265137,13362400.0,0.005010715467364202,3.999995665122005,-0.016129379589557166,34.38835267006088,34.83956037340048,0.14395509845842636,0.34697510392734277,1.0030964566675973,0.6517046468095318,39.623005628878275,0.27500009536743164,-0.3376420636906099,-0.286250185966491,-0.7562614289153808,0.18376105698239886,-0.5212558074409364,-0.05124456449204562,0.3445249652862543,38.5621001943918,5.120236137672521,0.23500562147444512,3,0.06562495231628329,0.38187503814697177,1.216875195503234,0.8600001335144034,0.1424999237060538,2,0.15622037032089375,1.016126303224953,5.238749980926514,2.676774994027481,5.323750019073486,-1.3999912807252257,5.487500190734863,0.15622037032089375
1449,2004-03-25,5.538750171661377,5.5974998474121085,5.300000190734863,5.31374979019165,13883200.0,0.051994361275931045,-1.356436840216789,89.99809269498996,42.287435348904225,35.75490708970043,-0.11417128236255891,0.03899507042014694,0.7198828771331094,0.38095313710513423,39.973927534007814,0.3324999809265119,-0.30286374014267015,0.010500121116638006,-0.4096865679178432,0.4306868101511192,-0.19959322340060215,0.22059346563387816,-0.49500036239624023,86.27457009859205,52.946946791204866,0.21009334451724046,3,-0.20812535285949707,0.1081247329711914,0.9281249046325684,0.586249828338623,-0.16750001907348544,3,0.08824192566531863,3.999995665122005,5.264999866485597,1.016126303224953,5.238749980926514,2.676774994027481,5.323750019073486,0.08824192566531863
1450,2004-03-26,5.5662498474121085,5.697500228881836,5.505000114440918,5.547500133514403,6981600.0,0.00496496048719286,-2.7108544482694277,0.08333192048488959,49.2826917288634,37.3956366641366,-0.14233386688577188,-0.016316023129531843,0.6785310587916094,0.3553253209975864,40.51593741333314,0.19250011444091797,-0.26004868330683983,0.05512480735778702,-0.3258554973118102,0.4361051120273842,-0.13536534497701158,0.24561495969258562,-0.5225000381469718,79.92347269976806,42.03037779055147,0.19049015233479843,3,-0.19562482833862216,0.08062505722045987,0.8262500762939462,0.5587501525878915,-0.10500001907348544,4,0.07006518823514085,-1.356436840216789,5.538750171661377,3.999995665122005,5.264999866485597,1.016126303224953,5.238749980926514,0.07006518823514085
1451,2004-03-29,5.71875,5.803750038146973,5.636250019073486,5.636250019073486,6930400.0,0.027397288438066214,-3.0606074617807706,4.400066122428219,60.393504634745014,40.66035557597273,-0.26772796652487507,-0.1972401975097391,0.5092728101724546,0.20430547861020454,40.76819488024995,0.23750019073486417,-0.21270587745453096,0.21924996376037598,-0.11671329450264167,0.5552132220233936,0.05126833462886715,0.3872315928918848,-0.6488501739501951,88.81578782258651,44.975124740139364,0.167981629131509,3,-0.2950000762939453,-0.07187509536743164,0.6687499284744263,0.40625,-0.10874986648559659,0,0.015519105671533362,-2.7108544482694277,5.5662498474121085,-1.356436840216789,5.538750171661377,3.999995665122005,5.264999866485597,0.015519105671533362
1452,2004-03-30,5.673749923706055,5.768750190734862,5.586249828338623,5.7125000953674325,8098400.0,-0.007868865800034208,1.4132221504122235,-0.4696991590324646,64.35733115787738,43.815377281305906,-0.20663793065060343,-0.16638217968660562,0.5347523871956952,0.2511379868121697,40.585604774061,0.18250036239623935,-0.18626146802887433,0.17781238555908185,-0.14856413133378688,0.5041889024519506,0.014624127112647045,0.34100064400551666,-0.5598190849304201,82.89472693551909,32.58968043978733,0.16318825844643445,3,-0.25,-0.10500001907348633,0.7115625143051147,0.4512500762939453,-0.1387500762939462,1,-0.014100008774055928,-3.0606074617807706,5.71875,-2.7108544482694277,5.5662498474121085,-1.356436840216789,5.538750171661377,-0.014100008774055928
1453,2004-03-31,5.65625,5.703750133514403,5.5625,5.648749828338622,8111200.0,-0.00308436641398957,1.7560883703404209,-0.19355195963823912,61.24401512153739,46.61499797003693,-0.19340830173839496,-0.15640920247415302,0.5382108914239989,0.271784311470217,40.182097360878316,0.1412501335144034,-0.15144759844639033,0.15999996662139893,-0.16700900058978707,0.4870089338325849,-0.0035045169841936286,0.3235044502269915,-0.5009300092620848,70.71958653591307,16.023862476975154,0.16350448360559292,3,-0.2325000762939453,-0.08750009536743164,0.6728125810623169,0.46875,-0.309999942779541,2,-0.03337012865266742,1.4132221504122235,5.673749923706055,-3.0606074617807706,5.71875,-2.7108544482694277,5.5662498474121085,-0.03337012865266742
1454,2004-04-01,5.772500038146973,5.793749809265138,5.651249885559082,5.651249885559082,5758400.0,0.020552492932061517,-1.3505112474437775,16.16631699408544,61.35496742401272,49.52951720139111,-0.2926160031504672,-0.28313956937348195,0.3933050790722321,0.1576122613826314,39.63734080058604,0.14249992370605558,-0.11135276920497361,0.27368750572204625,-0.06144745009565877,0.6088224615397513,0.10612002781319418,0.4412549836308983,-0.5782742445645139,89.53974628266435,31.718269017357194,0.16756747790885232,4,-0.34875011444091797,-0.2037501335144043,0.5565625429153442,0.35249996185302734,-0.4375,3,-0.0632308783964064,1.7560883703404209,5.65625,1.4132221504122235,5.673749923706055,-3.0606074617807706,5.71875,-0.0632308783964064
1455,2004-04-02,6.012499809265138,6.0625,5.892499923706055,5.929999828338622,8116000.0,0.041576400092187216,-1.1587340032273592,0.6804113575586115,72.41976893453146,53.56406730594391,-0.5032332970077684,-0.5333547076017657,0.12604158096836127,-0.08132783118663856,38.52829023345451,0.28999996185302734,-0.07922414120879306,0.5028122901916516,0.11693513931420263,0.8886894410691006,0.3098737147529276,0.6957508656303757,-0.7817025610088084,89.99996185302751,27.486433610782427,0.19293857543872434,4,-0.45937490463256925,-0.44374990463256925,0.28375017642974765,0.1125001907348624,-0.6649999618530291,4,-0.10665275293466014,-1.3505112474437775,5.772500038146973,1.7560883703404209,5.65625,1.4132221504122235,5.673749923706055,-0.10665275293466014
1456,2004-04-05,6.078750133514403,6.082499980926514,5.980000019073486,6.041250228881836,5354400.0,0.011018765297451827,3.555594409299467,0.45454440366440163,72.41977805944109,57.57198278666372,-0.5041398990334924,-0.591227327710163,0.028665214524581373,-0.1433880967169472,37.39668971695267,0.10249996185302734,-0.03650405871306983,0.5445001125335684,0.08269775880246932,1.0063024662646676,0.31359893566801844,0.7754012893991185,-0.7814166651185808,99.27887547122042,35.67994282499144,0.23090117686554965,4,-0.5156252384185782,-0.5156252384185782,0.15749990940094083,0.04624986648559659,-0.6787500381469718,0,-0.10158343271444437,-1.1587340032273592,6.012499809265138,-1.3505112474437775,5.772500038146973,1.7560883703404209,5.65625,-0.10158343271444437
1457,2004-04-06,5.90500020980835,6.079999923706055,5.853750228881836,6.047500133514403,4432000.0,-0.028583165928815824,1.1807251618952197,-3.8000076294140004,61.75732717108136,60.61297995344378,-0.2524963343133795,-0.39936104783414006,0.17225512745217664,0.03615877362668307,35.767336669449676,0.22624969482421875,0.005107959049696298,0.34625017642974854,-0.14024574335491735,0.8327460962144144,0.10300221653741559,0.5894981363220815,-0.5291500901594581,65.86542737907364,5.018305171702025,0.24324795989233278,4,-0.21375012397766113,-0.3418753147125244,0.32343733310699463,0.2199997901916504,-0.41750001907348633,1,-0.04995767414266028,3.555594409299467,6.078750133514403,-1.1587340032273592,6.012499809265138,-1.3505112474437775,5.772500038146973,-0.04995767414266028
1458,2004-04-07,5.863749980926514,5.90625,5.762499809265138,5.903749942779541,4529600.0,-0.006985643931615493,5.388886534141443,0.28070163697447675,63.675569818151914,62.989439338915744,-0.13117617190028064,-0.3290036052965952,0.1802293101357364,0.07829466714753863,33.88085585402128,0.1437501907348624,0.05918312714254981,0.27581245899200457,-0.21031231250376337,0.7619372304877725,0.03275007324412016,0.518874844739889,-0.4172348751498598,49.27537353617936,-12.26942185227604,0.24306238574788408,4,-0.06999993324279785,-0.3006250858306885,0.328125,0.26125001907348633,-0.6125001907348633,2,-0.056064827897464364,1.1807251618952197,5.90500020980835,3.555594409299467,6.078750133514403,-1.1587340032273592,6.012499809265138,-0.056064827897464364
1459,2004-04-08,5.848750114440918,6.0250000953674325,5.8062500953674325,5.927499771118164,3532000.0,-0.002558067198360603,-1.6717607044681835,1.9687432944710679,62.51081656298181,64.45923098715113,-0.07552016722744526,-0.2906068702378377,0.16903132829378187,0.09466081399152593,31.666571869395234,0.21875,0.12394404276190318,0.23650009632110613,-0.2507880844119006,0.7237882770541129,-0.007143994045397228,0.4801441866876095,-0.33863652114927767,26.953205908605067,-33.95893603580943,0.24364409036650334,4,-0.026250123977661133,-0.2856252193450928,0.2968747615814209,0.27624988555908203,-0.7562499046325684,3,-0.08591580207534533,5.388886534141443,5.863749980926514,1.1807251618952197,5.90500020980835,3.555594409299467,6.078750133514403,-0.08591580207534533
1460,2004-04-12,5.8687500953674325,5.90500020980835,5.831250190734862,5.867499828338622,2893600.0,0.0034195307604496517,-1.0000129312574113,-0.0158764759309944,70.96153832046244,65.63345695223084,-0.053750393478875225,-0.2947052727328874,0.12361378936632672,0.07773404084848856,29.452442385459683,0.07375001907348722,0.19615976369045907,0.236812567710877,-0.2588717860085099,0.7324969214302639,-0.011029609148816455,0.48465474457057045,-0.3013978633123049,33.20319659538461,-30.757744013964754,0.24784217685969354,4,-0.04625010490417569,-0.30562520027160733,0.25999975204467685,0.2693748474121085,-0.49125003814697354,0,-0.09094782509853028,-1.6717607044681835,5.848750114440918,5.388886534141443,5.863749980926514,1.1807251618952197,5.90500020980835,-0.09094782509853028
1461,2004-04-13,5.838749885559082,6.050000190734862,5.8125,6.045000076293945,8564800.0,-0.005111856753285737,1.1965292937311294,-164.9649122804674,74.09637469814685,66.71557290114967,-0.005518433728606276,-0.2397854947619198,0.1267999106079012,0.11260022771519562,27.192634866086753,0.2375001907348624,0.2397186844671344,0.1831873655319214,-0.3041486478023465,0.6705233788661893,-0.060480641135212565,0.42685537219905534,-0.21988287861681588,24.015763404751038,-45.44325615851831,0.24366800666713387,4,-0.016249895095825195,-0.27562499046325684,0.17531263828277588,0.299375057220459,-0.47499990463256836,1,-0.08413616746317165,-1.0000129312574113,5.8687500953674325,-1.6717607044681835,5.848750114440918,5.388886534141443,5.863749980926514,-0.08413616746317165
1462,2004-04-14,5.78125,5.8125,5.75124979019165,5.7562499046325675,9145600.0,-0.009847978880084596,-2.499979564311113,-0.12121247150539806,70.22526883146625,67.71348998003066,0.07692326423047913,-0.16318507120033843,0.15807809162287523,0.17553936651627566,24.90311300179757,0.08750009536743164,0.2684234228025355,0.10824997425079363,-0.3703591781458053,0.5868591266473926,-0.13105460194750584,0.3475545504490931,-0.11601969565930936,10.04189776944259,-60.70946840900063,0.23930457619829965,4,0.08562493324279785,-0.2181251049041748,0.2328125238418579,0.356874942779541,-0.44624996185302734,2,-0.06594592944995781,1.1965292937311294,5.838749885559082,-1.0000129312574113,5.8687500953674325,-1.6717607044681835,5.848750114440918,-0.06594592944995781
1463,2004-04-15,5.7874999046325675,5.872499942779541,5.664999961853027,5.800000190734862,6532800.0,0.001081064585092717,1.6349239027432256,-0.5000095367067666,62.329603091842934,67.82178283201179,0.10197257376525304,-0.15918671528843564,0.12336539201323227,0.17344310693935672,23.006727181035142,0.20749998092651367,0.2674253124223682,0.10281238555908079,-0.37495096398953276,0.5805757351076943,-0.13606928921522599,0.34169406033338756,0.2950000762939462,31.818148039890655,-35.442459662898614,0.23888167477430697,4,0.08625006675720304,-0.22437500953674228,0.14718759059906095,0.4812500476837167,-0.38625001907348544,3,-0.05183580455138692,-2.499979564311113,5.78125,1.1965292937311294,5.838749885559082,-1.0000129312574113,5.8687500953674325,-0.05183580455138692
1464,2004-04-16,5.807499885559082,5.8187499046325675,5.732500076293945,5.793749809265138,5244000.0,0.003455720303426002,3.7585961958382312,-1.0999809269501484,62.04743939109641,66.6693017716301,0.09773757913821068,-0.16064510647268726,0.08385686634018086,0.1578749949632341,20.85525391672019,0.08624982833862216,0.26552863134733773,0.10581238269805926,-0.36353367914521595,0.5751584445413345,-0.12886064822357834,0.34048541361969686,0.2666500949859616,37.01294519224585,-27.46256286728331,0.23467303092163747,4,0.06625008583068848,-0.24437499046325684,0.05937504768371582,0.39625000953674316,-0.283750057220459,4,-0.09578133557102642,1.6349239027432256,5.7874999046325675,-2.499979564311113,5.78125,1.1965292937311294,5.838749885559082,-0.09578133557102642
1465,2004-04-19,6.0062499046325675,6.0587501525878915,5.800000190734862,5.828750133514403,8319200.0,0.034222991474816444,-1.2021305521173782,12.909002635595229,63.72314405669783,65.70300910465865,-0.11397825221795532,-0.33575329494319206,-0.13660475023804342,-0.032847366454784144,19.148891317772414,0.2587499618530291,0.2775707059312653,0.2786249160766596,-0.19815908798444948,0.7554089201377687,0.04023291404610507,0.5170169181072142,0.05971707553863581,86.66661015266006,24.226106821408955,0.23839200203055458,4,-0.13374996185302646,-0.4431250095367423,-0.19468748569488437,0.18937492370605558,-0.2962498664855948,0,-0.1521331461948413,3.7585961958382312,5.807499885559082,1.6349239027432256,5.7874999046325675,-2.499979564311113,5.78125,-0.1521331461948413
1466,2004-04-20,5.815000057220459,6.041250228881836,5.6937499046325675,5.728750228881836,18237600.0,-0.03184180652633173,-3.447990576200595,0.4859151524269028,55.91623643136042,65.05399902246744,0.04014595257204334,-0.11153148826806802,0.02965904645619588,0.1620464266052828,16.604623247419685,0.34750032424926847,0.2775410083039951,0.06281256675720215,-0.37542247415873575,0.50104760767314,-0.1563049537007668,0.2819300872151711,0.24375009536743253,38.09524386197333,-20.859139781658328,0.21911752045796878,4,0.046875,-0.2518751621246338,-0.05000007152557373,0.38062477111816406,-0.07749986648559659,1,-0.07523645669732337,-1.2021305521173782,6.0062499046325675,3.7585961958382312,5.807499885559082,1.6349239027432256,5.7874999046325675,-0.07523645669732337
1467,2004-04-21,5.9025001525878915,5.940000057220459,5.752500057220459,5.81374979019165,7539200.0,0.015047307739710858,1.2900739351618624,1.0289917569203826,59.74283433121686,64.61702841280797,-0.05335714402930858,-0.15468629991594707,-0.07809427504559441,0.07709944759272691,13.922859769058451,0.1875,0.23922469570059057,0.11712515354156583,-0.252564580762896,0.48681488784602767,-0.06771971361066509,0.30197002069379675,0.15625,60.31747953991149,2.733530057624897,0.184844867152231,4,-0.04062509536743253,-0.3393752574920663,-0.15781271457672208,0.29312467575073153,-0.20875024795532404,2,-0.09127491024717183,-3.447990576200595,5.815000057220459,-1.2021305521173782,6.0062499046325675,3.7585961958382312,5.807499885559082,-0.09127491024717183
1468,2004-04-22,6.0875000953674325,6.125,5.84250020980835,5.916250228881836,6509600.0,0.031342640914364006,1.294417560798028,1.9295680813225569,61.81988974594334,64.54025876647036,-0.22716967761889606,-0.2897634809536038,-0.276940808165568,-0.10384651320744087,10.847532571713977,0.2824997901916504,0.19795066868294597,0.26100008487701487,-0.0419151672113669,0.5639153369653966,0.10954245883282354,0.4124577109212062,-0.4225001335144052,91.3043718632417,36.2026810565592,0.151457626044191,4,-0.19250011444091886,-0.5031251907348642,-0.3478126525878915,0.10812473297119052,-0.3074998855590829,3,-0.12361397050212941,1.2900739351618624,5.9025001525878915,-3.447990576200595,5.815000057220459,-1.2021305521173782,6.0062499046325675,-0.12361397050212941
1469,2004-04-23,6.0275001525878915,6.164999961853027,5.9375,6.0999999046325675,8291200.0,-0.009856253279601712,1.2469146849458288,-0.4233565463875777,50.650774027624685,62.283507178377285,-0.15550004375259174,-0.20160668231759082,-0.23692820945779758,-0.03960135496542616,9.471180950865648,0.22749996185302734,0.18502217927650833,0.176562643051148,-0.10684002656305758,0.45996531266535357,0.03486130824404565,0.31826397785825034,-0.35330018997192436,70.82232518418333,19.30327360078718,0.14170133480710279,4,-0.11250019073486417,-0.4231252670288095,-0.29000020027160733,0.16812467575073153,-0.2612500190734881,4,-0.1038988388511165,1.294417560798028,6.0875000953674325,1.2900739351618624,5.9025001525878915,-3.447990576200595,5.815000057220459,-0.1038988388511165
1470,2004-04-26,5.956250190734862,6.045000076293945,5.90500020980835,6.0062499046325675,6155200.0,-0.011820814607932939,1.1960753514568465,0.6896535848411474,44.708424838709554,59.018179416217585,-0.0788218807116765,-0.10502549444749665,-0.18618026374058605,0.03228925246543124,8.515618335573896,0.1399998664855957,0.17032335200539883,0.08581266403198118,-0.16714657125337773,0.3387718993173401,-0.04066695361069872,0.21229228167466108,-0.2624182281494125,55.7029717196389,9.802823501679299,0.1264796176426795,4,-0.04125022888183505,-0.35187530517578036,-0.2187502384185782,0.23937463760376065,-0.16750001907348455,0,-0.07261286019667335,1.2469146849458288,6.0275001525878915,1.294417560798028,6.0875000953674325,1.2900739351618624,5.9025001525878915,-0.07261286019667335
1471,2004-04-27,5.807499885559082,5.9625000953674325,5.797500133514403,5.949999809265138,8207200.0,-0.024973817487916494,-1.0307759121560154,2.8500147820365056,45.69535057525711,56.292632943305456,0.0726716421976148,0.05345532254844709,-0.052990837524763634,0.17900546854891353,7.87223108090217,0.16499996185302912,0.15487225995036802,-0.06737513542175311,-0.31211043548367723,0.17736016464017101,-0.18974278545271517,0.05499251460920895,-0.09482120300292873,13.333294801028813,-28.800401463124643,0.12236765003096209,4,0.10750007629394531,-0.203125,-0.1096874475479126,0.388124942779541,-0.2799997329711905,1,-0.016788609441827473,1.1960753514568465,5.956250190734862,1.2469146849458288,6.0275001525878915,1.294417560798028,6.0875000953674325,-0.016788609441827473
1472,2004-04-28,5.59375,5.815000057220459,5.5,5.8125,12012800.0,-0.036805835518067265,1.8156415294583985,1.5350885411786657,39.65517178380604,53.773251686856916,0.2872332854376989,0.2750041186485106,0.1449322857047104,0.3916731124879922,7.0651350380024684,0.315000057220459,0.12009907934869979,-0.2771250247955326,-0.5377974213257923,-0.01645262826527283,-0.407461223060662,-0.14678882653040315,0.5712499618530273,14.097745169603456,-26.01175818429371,0.13033619826512974,4,0.23874998092651367,0.010624885559082031,0.05031239986419678,0.5899999141693115,0.03875017166137784,2,0.025698358120198828,-1.0307759121560154,5.807499885559082,1.1960753514568465,5.956250190734862,1.2469146849458288,6.0275001525878915,0.025698358120198828
1473,2004-04-29,5.46750020980835,5.65749979019165,5.387499809265137,5.523749828338623,7190400.0,-0.022569794894596762,-1.4971048047452096,0.25714111328125,36.5401598806232,50.93910951902656,0.40601428985963217,0.40726911128719845,0.25469028873954347,0.5184906113890921,6.27054425185445,0.26999998092651367,0.07889936042367474,-0.39393732547759974,-0.6974705484640342,-0.09040410249116526,-0.545703936970817,-0.2421707139843825,0.6841997528076176,10.289438564987218,-30.183666128883207,0.15176661149321716,4,0.3087496757507324,0.13687467575073242,0.11656224727630615,0.7162497043609619,0.2699999809265128,3,0.041380829655633056,1.8156415294583985,5.59375,-1.0307759121560154,5.807499885559082,1.1960753514568465,5.956250190734862,0.041380829655633056
1474,2004-04-30,5.40749979019165,5.59499979019165,5.398749828338623,5.456250190734863,6444800.0,-0.010974013226202062,-4.92449815383951,0.866679664982537,34.163081724884705,47.6546581488251,0.45070407591887296,0.46222087387052113,0.30413313474878745,0.5783763054374216,5.921062750648401,0.19624996185302734,0.04352367744921182,-0.4356877326965334,-0.7996187041420626,-0.07175676125100416,-0.6176532184192975,-0.2537222469737692,0.7136321662902834,3.0418209587795295,-36.766642997137566,0.1819654857227644,4,0.36875009536743164,0.3250002861022949,0.08125007152557373,0.6887500286102295,0.3412504196166992,4,0.06888588702164289,-1.4971048047452096,5.46750020980835,1.8156415294583985,5.59375,-1.0307759121560154,5.807499885559082,0.06888588702164289
1475,2004-05-03,5.3712501525878915,5.49875020980835,5.3162498474121085,5.411250114440918,10856800.0,-0.006703585577480742,-1.4333288828701503,0.8205052965168984,34.01709897740005,45.22142065394062,0.4329340863454929,0.47217515897785667,0.32443122127215585,0.6112255849255668,6.570537704272747,0.18250036239624112,0.021520617996847236,-0.4398748874664298,-0.8509365416845212,-0.0288132332483384,-0.6454057145754755,-0.2343440603573841,0.7205365180053702,8.510682255024102,-31.920051326761318,0.2055308271090459,5,0.36937475204467685,0.36937475204467685,0.11749970912933261,0.7249996662139884,0.30749988555908114,0,0.07353967320553845,-4.92449815383951,5.40749979019165,-1.4971048047452096,5.46750020980835,1.8156415294583985,5.59375,0.07353967320553845
1476,2004-05-04,5.461249828338623,5.547500133514403,5.34375,5.34375,6169600.0,0.016755815349126735,-2.468092445670906,-2.937498509882525,39.29764888887329,42.94973338256911,0.3212620358121896,0.35156695450014297,0.22266247571400832,0.5221065669293043,7.08250193850389,0.2037501335144034,-0.0010210377962804884,-0.31900019645690936,-0.7381069254160435,0.10010653250222479,-0.5285535609364764,-0.10944683197734228,0.5840046328637696,29.07266565005199,-14.574070227579067,0.20955336447956727,5,0.2793750762939453,0.2793750762939453,0.0475001335144043,0.6349999904632568,0.283750057220459,1,0.05996802080420194,-1.4333288828701503,5.3712501525878915,-4.92449815383951,5.40749979019165,-1.4971048047452096,5.46750020980835,0.05996802080420194
1477,2004-05-05,5.610000133514403,5.653749942779541,5.492499828338623,5.505000114440918,4709600.0,0.02723741082195308,-1.4807597081769865,0.8936184891341766,44.580159029214755,41.03420774737704,0.1415419009217569,0.18928769182138883,0.06781987298091074,0.37696701753547135,7.402450052893424,0.19250011444091797,-0.04033174956470553,-0.15549988746643173,-0.5768787776776438,0.2658790027447804,-0.3661893325720378,0.055189557639174325,0.39151405086057256,86.08068435400934,39.24661702605641,0.21068944510560592,5,0.13062477111816495,0.13062477111816495,-0.07468771934509189,0.4862496852874765,0.17999982833862394,2,-0.014705878603041955,-2.468092445670906,5.461249828338623,-1.4333288828701503,5.3712501525878915,-4.92449815383951,5.40749979019165,-0.014705878603041955
1478,2004-05-06,5.5349998474121085,5.622499942779541,5.518750190734863,5.56374979019165,6479200.0,-0.013369034637671362,-2.3877881493822453,-0.2738089291147741,41.949777851655014,40.06743039449153,0.14519718494944023,0.25127924755536757,0.13105624372612645,0.452843401674639,7.363659046954248,0.10374975204467773,-0.0606896943065065,-0.2140626668930059,-0.6448475677110492,0.21672223392503742,-0.42945511730202757,0.001329783516015759,0.42539847674509534,64.81479650008673,16.046976273578878,0.21539245040902164,5,0.14562511444091886,0.20562505722045987,-0.03874993324279696,0.5612499713897714,0.5275001525878915,3,0.01761523521899555,-1.4807597081769865,5.610000133514403,-2.468092445670906,5.461249828338623,-1.4333288828701503,5.3712501525878915,0.01761523521899555
1479,2004-05-07,5.346250057220459,5.537499904632568,5.34375,5.518750190734863,12219200.0,-0.034101137379416446,-1.1830944673534902,6.0000165856731105,30.38633306673907,38.47608686427258,0.25384351414082573,0.4220937286480746,0.30536449311466907,0.6421989294689707,8.112102877601563,0.19374990463256836,-0.10137437603201072,-0.3776874542236328,-0.8413523034088515,0.08597739496158585,-0.6095198788162417,-0.14585502963102392,0.5754993583320394,8.888948542574369,-33.63560739011062,0.23183242459260933,5,0.2931249141693115,0.3943748474121094,0.14999985694885254,0.7499997615814209,0.8249998092651376,4,0.07318216120212973,-2.3877881493822453,5.5349998474121085,-1.4807597081769865,5.610000133514403,-2.468092445670906,5.461249828338623,0.07318216120212973
1480,2004-05-10,5.335000038146973,5.456250190734863,5.18625020980835,5.28249979019165,13024800.0,-0.002104282245139699,-1.20408679624991,-0.30434902794401797,34.02662226977017,37.17956149699626,0.18740990454380224,0.4124529395606462,0.304645909711458,0.6556919239070922,9.096209812920748,0.26999998092651367,-0.16542938724051126,-0.3622499704360962,-0.8515537521397958,0.1270538112676034,-0.6069018612879464,-0.11759807958424595,0.5504194033171022,31.818163273216115,-10.801256296619691,0.24465189085184988,5,0.16562509536743164,0.3406250476837158,0.16124987602233887,0.7612497806549072,0.8287501335144052,0,0.07755392103147707,-1.1830944673534902,5.346250057220459,-2.3877881493822453,5.5349998474121085,-1.4807597081769865,5.610000133514403,0.07755392103147707
1481,2004-05-11,5.3474998474121085,5.456250190734863,5.302499771118164,5.364999771118164,5700000.0,0.0023429820385676425,-1.860470892993382,-0.33333030581013673,30.560406509170534,36.16903202203676,0.11487769384957591,0.38078598930876595,0.2787058679279406,0.6498815955525332,9.752459091080457,0.15375041961669922,-0.21195759507531342,-0.3251876592636114,-0.8335333842033146,0.18315806567609183,-0.579360521733463,-0.07101479679375977,0.4819860555195081,34.491920792967704,-5.645552417621587,0.2541728624698514,5,0.07437515258789151,0.32812523841858,0.21343755722045987,0.7487499713897714,0.7800002098083505,1,0.061944871470201335,-1.20408679624991,5.335000038146973,-1.1830944673534902,5.346250057220459,-2.3877881493822453,5.5349998474121085,0.061944871470201335
1482,2004-05-12,5.400000095367432,5.416250228881836,5.231249809265137,5.337500095367432,9230400.0,0.009817718457856506,2.894734728705516,-3.571444141689192,23.455600019441604,34.71519203746102,0.03576482730750996,0.3143772629389767,0.21974741381859708,0.607797129660689,10.817152029036711,0.18500041961669922,-0.24843949856498604,-0.25362491607666016,-0.7732964866806045,0.26604665452728415,-0.5134607013786319,0.006210869225311555,0.3780269521143236,48.99713842878098,14.698587410661261,0.25983578530197204,5,0.019999980926513672,0.27562499046325684,0.16312479972839355,0.6962497234344482,0.8125000000000009,2,0.06388884890717317,-1.860470892993382,5.3474998474121085,-1.20408679624991,5.335000038146973,-1.1830944673534902,5.346250057220459,0.06388884890717317
1483,2004-05-13,5.487500190734863,5.587500095367432,5.286250114440918,5.377500057220459,7045600.0,0.01620372107817114,-1.0598287950937129,1.7600021362304688,29.58412595854159,34.206419174534005,-0.05431134034854601,0.21423342562725622,0.12973531257006954,0.5263176786577635,11.66502926661639,0.30124998092651367,-0.27727334116089253,-0.15112483501434326,-0.6718435789299289,0.36959390890124233,-0.41148420697213606,0.10923453694344953,0.2431847097330193,75.07789827946408,43.52395836415262,0.26035937195779296,5,-0.06750011444091797,0.1881248950958252,0.13968729972839355,0.6087496280670166,0.6624999046325692,3,0.05512524111232042,2.894734728705516,5.400000095367432,-1.860470892993382,5.3474998474121085,-1.20408679624991,5.335000038146973,0.05512524111232042
1484,2004-05-14,5.25124979019165,5.491250038146973,4.945000171661377,5.487500190734863,23323200.0,-0.043052463295053744,3.482048432942539,-2.147728307186794,26.30251817990934,33.34924353036837,0.17594684117602455,0.4286514492493101,0.3583797141687679,0.769531416057454,12.948525592069727,0.5462498664855957,-0.28777317148789017,-0.3595627307891842,-0.9012993525950073,0.18217389101663883,-0.6304310416920957,-0.08869441988627269,0.43588033502346946,47.665315937124284,18.37433571140787,0.2708683109029113,5,0.048125267028808594,0.30375027656555176,0.4271876811981201,0.8418750762939453,1.09375,4,0.15448707302471365,-1.0598287950937129,5.487500190734863,2.894734728705516,5.400000095367432,-1.860470892993382,5.3474998474121085,0.15448707302471365
1485,2004-05-17,5.09250020980835,5.184999942779541,4.900000095367432,4.945000171661377,20349600.0,-0.03023081870525668,-1.3999967876259352,-0.6243377272919934,26.126888044362516,31.885825658756065,0.3251952695108651,0.5432900114887707,0.5051442450961527,0.932875029624249,13.632799439862527,0.35124969482421875,-0.28725456638110014,-0.47262482643127424,-1.0278968218885218,0.08264716902597335,-0.7502608241598976,-0.19498882870265088,0.520416920051396,28.000016645951703,-3.172791289888508,0.27763599772862374,5,0.18437480926513672,0.4399998188018799,0.6003122329711914,1.000624656677246,1.2249999046325684,0,0.21183104805759934,3.482048432942539,5.25124979019165,-1.0598287950937129,5.487500190734863,2.894734728705516,5.400000095367432,0.21183104805759934
1486,2004-05-18,5.377500057220459,5.553750038146973,5.28125,5.368750095367432,20782400.0,0.05596462163382698,-1.9659843467790488,0.05932175993275789,43.10757112587071,31.722204780606727,0.030246979793326467,0.23592943794586585,0.21791333361148446,0.6513189866938678,14.267969627907606,0.46124982833862305,-0.2706754681789354,-0.16574997901916522,-0.7140004964024369,0.38250053836410647,-0.43987523771080106,0.10837527967247063,-0.47749996185302734,69.45453990589489,34.62969494725622,0.274125258691636,5,-0.11625003814697266,0.1549999713897705,0.31531238555908203,0.6818747520446777,1.1050000190734863,1,0.146211084346751,-1.3999967876259352,5.09250020980835,3.482048432942539,5.25124979019165,-1.0598287950937129,5.487500190734863,0.146211084346751
1487,2004-05-19,5.363749980926514,5.574999809265137,5.326250076293945,5.3787498474121085,8476000.0,-0.00255696441611053,-4.527791759164578,-1.714277929155212,46.43776084830996,32.220869558012836,0.0060268423798595094,0.21844817835245678,0.23478761473072574,0.6695456579960073,14.90763152348189,0.2487497329711914,-0.25055577413255037,-0.15256254673004133,-0.6789995331106837,0.3738744396506011,-0.41578103992036297,0.11065594646028032,-0.46374988555908203,67.45452880859375,28.306426393206458,0.2632184931903214,5,-0.11999988555908203,0.16875004768371582,0.32906246185302734,0.5918748378753662,1.221250057220459,2,0.14239106576739013,-1.9659843467790488,5.377500057220459,-1.3999967876259352,5.09250020980835,3.482048432942539,5.25124979019165,0.14239106576739013
1488,2004-05-20,5.335000038146973,5.487500190734863,5.309999942779541,5.324999809265137,6509600.0,-0.005360045282083559,-7.875020861645567,-0.6666878596179305,47.45614854032587,34.117515721744695,0.003825638216294891,0.19808824823378401,0.27074421117904013,0.7033290676709507,14.845540710720345,0.17750024795532227,-0.24672820166281983,-0.14368748664855957,-0.6013018249703759,0.31392685167325673,-0.3724946558094677,0.08511968251234858,-0.4079999542236328,64.44446328246362,19.872858912482897,0.22880716916090835,5,-0.09124994277954102,0.19749999046325684,0.37999987602233887,0.6206247806549072,0.9724998474121094,3,0.16447985959626066,-4.527791759164578,5.363749980926514,-1.9659843467790488,5.377500057220459,-1.3999967876259352,5.09250020980835,0.16447985959626066
1489,2004-05-21,5.401249885559082,5.423749923706055,5.318749904632568,5.375,3913600.0,0.012417965686673194,1.9473705344594505,2.6249284760633227,51.030918712860746,36.00688199319921,-0.060124792365858326,0.08697496731053089,0.20995980416213467,0.6392558000655821,14.62772723628712,0.10500001907348633,-0.2625608818873779,-0.04612512588500994,-0.4244576196486234,0.3322073678786035,-0.23529137276681666,0.14304112099679678,-0.4483298126220703,74.259259651718,24.08825411977608,0.18916624688180658,5,-0.1574997901916504,0.13125014305114746,0.3171875476837158,0.5543749332427979,0.9512500762939453,4,0.1386253599949574,-7.875020861645567,5.335000038146973,-4.527791759164578,5.363749980926514,-1.9659843467790488,5.377500057220459,0.1386253599949574
1490,2004-05-24,5.523749828338623,5.574999809265137,5.488749980926514,5.525000095367432,5844000.0,0.022679925086795283,-1.4210491092342492,-0.047629427792915534,52.10084006675399,38.40026349959737,-0.1710194389532509,-0.07334879208834444,0.09083469045664128,0.5197666585088472,14.342005865300239,0.1737499237060547,-0.26551307358751597,0.09799983501434362,-0.19844217018146804,0.39444184021015527,-0.050221167583562654,0.2462208376122499,-0.5459465659484861,82.55318665407005,28.485953819203388,0.148221002597906,5,-0.2799997329711914,0.008750200271606445,0.1946876049041748,0.42624998092651367,0.6762499809265146,0,0.14867616879384182,1.9473705344594505,5.401249885559082,-7.875020861645567,5.335000038146973,-4.527791759164578,5.363749980926514,0.14867616879384182
1491,2004-05-25,5.710000038146973,5.711249828338622,5.431250095367432,5.5275001525878915,8036000.0,0.03371807478550637,2.027032878661366,-145.96872616323347,53.27868519275324,41.71393962996533,-0.3357490269369121,-0.2817220010352637,-0.08630099528715807,0.3369822111302909,14.69738345909985,0.2799997329711905,-0.22508039941224567,0.2891250371932985,0.016898489371707015,0.56135158501489,0.15301176328250232,0.4252383111040947,-0.7083089138818357,99.68852572009881,47.61893054689226,0.13611327391079595,5,-0.4043750762939453,-0.17750000953674316,0.007812380790710449,0.18249988555908203,0.48000001907348633,1,0.1063923068713486,-1.4210491092342492,5.523749828338623,1.9473705344594505,5.401249885559082,-7.875020861645567,5.335000038146973,0.1063923068713486
1492,2004-05-26,5.737500190734862,5.8187499046325675,5.6875,5.695000171661378,8249600.0,0.004816138774810685,-3.565185301898184,0.23287696287198995,56.852803673469666,44.74379270940179,-0.34681104776486915,-0.3139994858712276,-0.10631490524676579,0.310308745265254,15.050089193700018,0.13124990463256747,-0.19177491604083308,0.30943768024444473,0.011606154925186019,0.6072692055637035,0.16052191758481538,0.4583534429040741,-0.693235544225316,84.02953906831398,32.18529624564063,0.14891576265962927,5,-0.3781251907348624,-0.2050001621246329,-0.025000214576720303,0.12499976158142179,0.33249998092651545,2,0.1298474702906569,2.027032878661366,5.710000038146973,-1.4210491092342492,5.523749828338623,1.9473705344594505,5.401249885559082,0.1298474702906569
1493,2004-05-27,5.6937499046325675,5.792500019073486,5.6312499046325675,5.762499809265138,2890400.0,-0.007625321942985708,1.5048498383387359,-1.6176440889049553,63.03938941962225,48.825667291592104,-0.3025431733863435,-0.26607169165101485,-0.05934126140972662,0.34813309524358704,14.920779876463547,0.16125011444091886,-0.15328413924697326,0.2543749094009389,-0.0660909344345404,0.5748407532364181,0.09414198748319969,0.41460783131867807,-0.587526437473179,74.99999999999996,16.990115485806015,0.1602329219177396,5,-0.33437490463256747,-0.16124987602233798,0.01875007152557462,0.1687500476837167,0.36625003814697354,3,0.15653131037407575,-3.565185301898184,5.737500190734862,2.027032878661366,5.710000038146973,-1.4210491092342492,5.523749828338623,0.15653131037407575
1494,2004-05-28,5.78000020980835,5.789999961853027,5.630000114440918,5.699999809265138,4788800.0,0.015148242655619093,2.2,-1.1636438038826307,65.80816825855096,53.23469842650193,-0.3418520340321489,-0.3404388057249097,-0.13851899895439423,0.25553999913392467,14.782531529266985,0.15999984741210938,-0.10571218046562336,0.32200019359588605,-0.032189430323575685,0.6761898175153478,0.14490538163615518,0.4990950055556169,-0.6167746276511066,90.00007383288686,27.492490785629357,0.17709481195973073,5,-0.23000025749206543,-0.24750018119812012,-0.040312767028808594,0.07249975204467773,0.1399998664855957,4,0.09126291636730288,1.5048498383387359,5.6937499046325675,-3.565185301898184,5.737500190734862,2.027032878661366,5.710000038146973,0.09126291636730288
1495,2004-06-01,5.766250133514403,5.90625,5.6912498474121085,5.6912498474121085,7275200.0,-0.002378905846856738,-4.7333155314806925,0.9374988824185163,64.86246621524421,55.651908991987874,-0.2486255551505705,-0.31155248439419214,-0.11835506890083014,0.25946979656361346,14.488393936047327,0.2150001525878915,-0.07182758881660689,0.28850011825561417,-0.0886303834541069,0.6656306199653352,0.09993486740075319,0.47706536911047515,-0.5505826055591347,70.52633798023767,4.290106007076204,0.18856525085486056,6,-0.1581251621246329,-0.29375004768371493,-0.006562709808348721,0.08187484741211026,0.4362497329711932,1,0.10166916362702394,2.2,5.78000020980835,1.5048498383387359,5.6937499046325675,-3.565185301898184,5.737500190734862,0.10166916362702394
1496,2004-06-02,5.788750171661378,5.831250190734862,5.7249999046325675,5.772500038146973,5265600.0,0.003902022566832475,1.098767525207608,0.21666762033735695,64.09790935343858,57.61414771477994,-0.23094087494561943,-0.32491770614287496,-0.12876859599475043,0.22875736891586396,14.43026398079684,0.10625028610229492,-0.00618406269495253,0.29462513923645073,-0.10712530441820345,0.6963755828911049,0.09374991740912364,0.4955003610637778,-0.5040243965016362,57.46610786794615,-10.498389167681424,0.200875221827327,6,-0.18062520027160733,-0.3575000762939462,-0.029062747955323154,0.05937480926513583,0.24874973297118963,2,0.07104290657023316,-4.7333155314806925,5.766250133514403,2.2,5.78000020980835,1.5048498383387359,5.6937499046325675,0.07104290657023316
1497,2004-06-03,5.5275001525878915,5.7874999046325675,5.5,5.7874999046325675,9652800.0,-0.04513064328677141,1.2115398370315842,-15.99985328207889,51.28824293651699,58.039935981023405,0.06255853387522414,-0.07395710108842124,0.14452160828342908,0.48144988366604125,14.553120445156697,0.28875017166137784,0.07112803701173487,0.037500119209290084,-0.3609211831672221,0.43592142158580227,-0.161710531978966,0.23671077039754618,-0.18062195494412414,6.769268329327141,-57.80468921888686,0.1992106511882561,6,0.08499979972839267,-0.12437510490417569,0.23218727111816317,0.32062482833862216,0.7824997901916495,3,0.11985524854710228,1.098767525207608,5.788750171661378,-4.7333155314806925,5.766250133514403,2.2,5.78000020980835,0.11985524854710228
1498,2004-06-04,5.632500171661378,5.762499809265138,5.587500095367432,5.638750076293945,6968800.0,0.01899593236995689,-2.636355529573813,0.024038117665179715,63.41249918639942,59.415667144749925,0.0046900515743732996,-0.18053419922100655,0.05218388460714696,0.3656617174973116,14.682616225510994,0.2349996566772461,0.10312791784079867,0.13762512207031374,-0.26547308403264314,0.5407233281732706,-0.0639239809811647,0.3391742251217922,-0.22968479378198747,32.61542687049301,-32.688833349573926,0.20154910305147863,6,0.03624987602233798,-0.22937512397766202,0.08593726158142001,0.14999961853027255,0.6774997711181632,4,0.07767420979428996,1.2115398370315842,5.5275001525878915,1.098767525207608,5.788750171661378,-4.7333155314806925,5.766250133514403,0.07767420979428996
1499,2004-06-07,5.737500190734862,5.764999866485597,5.647500038146973,5.6624999046325675,3512000.0,0.01864181373695617,-1.2380915618004098,-12.000228885330156,73.58316680364463,61.80259233773778,-0.053190415873277885,-0.2684852257923973,-0.04749780131169601,0.25434642951185715,14.107317242700917,0.13249969482421875,0.13465772172146373,0.22306263446807773,-0.18757038527362102,0.6336956542097765,0.017746124597228352,0.4283791443389271,-0.2843413506434107,58.46158541165843,-11.083820782970804,0.20531650987084946,6,-0.06875014305114657,-0.3343751430511466,-0.04718780517578036,-0.07500028610229403,0.5374999046325701,0,0.05620910524159339,-2.636355529573813,5.632500171661378,1.2115398370315842,5.5275001525878915,1.098767525207608,5.788750171661378,0.05620910524159339
1500,2004-06-08,5.74875020980835,5.791250228881836,5.643750190734862,5.71875,3192800.0,0.0019607875728970825,1.5652125237899919,0.4000012715609046,66.97142074897044,63.32400739953969,-0.032595467786824095,-0.2605050287362083,-0.054075640894401644,0.23454704729189757,12.97960215182452,0.14750003814697354,0.17013384457725778,0.21362514495849627,-0.20061802079107682,0.6278683107080694,0.006503562083709724,0.4207467278332828,-0.2502822537260432,75.0943597214267,5.308712810283851,0.20712158287478638,6,-0.04562520980834961,-0.3456251621246338,0.0056247711181640625,-0.10187530517578125,0.4812498092651367,1,0.029789060271468104,-1.2380915618004098,5.737500190734862,-2.636355529573813,5.632500171661378,1.2115398370315842,5.5275001525878915,0.029789060271468104
1501,2004-06-09,5.678750038146973,5.767499923706055,5.664999961853027,5.699999809265138,3395200.0,-0.012176589538008598,-3.2051332211745374,-0.7083207502185784,63.69564216845437,64.08432278787132,0.03632576425235712,-0.1733012530088347,0.014963344480372953,0.2933284890822945,11.790943936147634,0.10249996185302734,0.1959508953373561,0.12706246376037633,-0.28205114240261775,0.5361760699233704,-0.07749433932112026,0.33161926684187293,-0.13950387767289651,61.373355424724465,-8.347478357820123,0.20455680308149687,6,0.024374961853027344,-0.27562499046325684,0.0618748664855957,-0.0318751335144043,0.48124980926513583,2,0.09222977324593207,1.5652125237899919,5.74875020980835,-1.2380915618004098,5.737500190734862,-2.636355529573813,5.632500171661378,0.09222977324593207
1502,2004-06-10,5.744999885559082,5.797500133514403,5.6624999046325675,5.68625020980835,4003200.0,0.011666272853546378,-1.5411739362632697,-2.7647204021181864,67.2631376060585,64.55362814191979,-0.03212685766841705,-0.22385659376087297,-0.050046968873243,0.21519318424470857,10.343011833792076,0.13500022888183594,0.21467878147185715,0.17606232166290248,-0.2352092734890796,0.5873339168148846,-0.029573475913088565,0.3816981192388935,-0.16905334113241377,74.99988646736423,4.421125735397652,0.20563579757599096,6,-0.04187488555908203,-0.3418748378753662,-0.004374980926513672,-0.09812498092651367,0.3400001525878906,3,0.05091384245432762,-3.2051332211745374,5.678750038146973,1.5652125237899919,5.74875020980835,-1.2380915618004098,5.737500190734862,0.05091384245432762
1503,2004-06-14,5.789999961853027,5.848750114440918,5.71875,5.71875,6160000.0,0.007832911608416149,-2.649127973123101,1.2127720015908188,66.66665303789424,64.6490153396246,-0.06932871618070902,-0.2582740104234045,-0.09269488862374686,0.1614624562337177,9.845430358846711,0.13000011444091797,0.21946318480994975,0.2059374094009403,-0.21486302488847198,0.6267378436903526,-0.004462807743766284,0.4163376265456469,-0.181023071869026,71.34137831576413,1.1774412629485482,0.21040021714470628,6,-0.08687496185302734,-0.3868749141693115,-0.049375057220458984,-0.14312505722045898,0.12249994277954013,0,0.08981001456865179,-1.5411739362632697,5.744999885559082,-3.2051332211745374,5.678750038146973,1.5652125237899919,5.74875020980835,0.08981001456865179
1504,2004-06-15,6.0625,6.184999942779541,5.801249980926514,5.8187499046325675,14272000.0,0.04706391018002054,-1.7533635201965168,3.421055801689188,70.46532378343696,65.27155506942378,-0.33250884944550396,-0.4921118292509856,-0.36337545916093816,-0.12603631935081427,8.696568620039995,0.39499998092651367,0.22304088965197355,0.4378749370574955,-0.003731815241968306,0.8794816893569593,0.21707156090776358,0.6586783132072274,-0.4237957990143988,77.36720574618776,8.40812821700878,0.22080337614973186,6,-0.2200000286102295,-0.5199999809265137,-0.35187506675720215,-0.45812511444091797,-0.1399998664855966,1,0.04082473282961496,-2.649127973123101,5.789999961853027,-1.5411739362632697,5.744999885559082,-3.2051332211745374,5.678750038146973,0.04082473282961496
1505,2004-06-16,6.171249866485597,6.197500228881836,6.082499980926514,6.0900001525878915,7576800.0,0.017938122306902615,-1.3896141213072568,0.33333202916383703,68.61753704699541,65.77373592426343,-0.42216289166073917,-0.5437806425213996,-0.4767417552912496,-0.24970399849124814,7.373578033035319,0.13500022888183594,0.22468522164442373,0.49268732070922905,0.06134052827035941,0.9240341131480987,0.2770139244897942,0.7083607169286639,-0.46699017648472285,95.09339318007427,28.781231766472303,0.21567339621943502,6,-0.3224997520446786,-0.6224997043609628,-0.48124992847442716,-0.5668749809265146,-0.4562497138977051,2,0.016811866498110062,-1.7533635201965168,6.0625,-2.649127973123101,5.789999961853027,-1.5411739362632697,5.744999885559082,0.016811866498110062
1506,2004-06-17,6.163750171661378,6.190000057220459,6.074999809265138,6.1624999046325675,6651200.0,-0.0012152635181646998,3.2790759567785903,0.015387956078029763,67.48717186280399,67.5736169160731,-0.3976975625130992,-0.4999917101118827,-0.47617659072561924,-0.25933302443800077,7.649290229240513,0.11500024795532138,0.21458595713617434,0.44587512016296493,-0.012415573857697204,0.9041658141836271,0.2167297731526343,0.6750204671732956,-0.3904368062171697,93.69158191299839,28.396955265848746,0.22914534701033087,6,-0.27125000953674405,-0.615000009536744,-0.5756250619888315,-0.5593752861022958,0.29124975204467685,3,0.0107483018563439,-1.3896141213072568,6.171249866485597,-1.7533635201965168,6.0625,-2.649127973123101,5.789999961853027,0.0107483018563439
1507,2004-06-18,6.127500057220459,6.247499942779541,6.050000190734862,6.107500076293945,7125600.0,-0.0058811784110887055,-1.925927626582812,15.996567505698096,67.90505854712427,68.07279017837587,-0.29881008498474326,-0.4254000812631098,-0.44182387470069884,-0.2388000102946366,8.10212306326681,0.19749975204467862,0.20679806638125076,0.3714375019073488,-0.08988019472549169,0.8327551985401893,0.14077865359092812,0.6020963502237695,-0.2948005308949826,77.30498372666203,12.69117252177496,0.23065884831642036,6,-0.18187499046325684,-0.5537500381469727,-0.5787500143051147,-0.523125171661377,0.75,4,0.005303923278360934,3.2790759567785903,6.163750171661378,-1.3896141213072568,6.171249866485597,-1.7533635201965168,6.0625,0.005303923278360934
1508,2004-06-21,6.2125000953674325,6.367499828338622,6.139999866485597,6.247499942779541,5793600.0,0.013871895120884048,-1.5277730682829704,-1.7499940395297937,67.87189553404575,67.43820448175377,-0.32730460902674174,-0.4651371388238221,-0.5264429020150745,-0.3401803875655949,8.673760296043763,0.23999977111816317,0.20197544004011192,0.41256253719329905,-0.047050079763734765,0.8721751541503329,0.1827562287147817,0.6423688456718164,-0.31343250240930587,72.62697134850032,10.760685245471947,0.2298063084785171,6,-0.20687508583069025,-0.5787501335144052,-0.6646875143051156,-0.6081252098083505,0.565000057220459,0,-0.02052314772848607,-1.925927626582812,6.127500057220459,3.2790759567785903,6.163750171661378,-1.3896141213072568,6.171249866485597,-0.02052314772848607
1509,2004-06-22,6.1500000953674325,6.3474998474121085,6.119999885559082,6.28000020980835,5050400.0,-0.01006036201860272,-1.394729709381108,3.7143051771117856,65.24329586823197,67.24619060611616,-0.22365810302270273,-0.3622386770436732,-0.4637967265127916,-0.29065855238302785,9.229839818468117,0.22749996185302646,0.23944452999269394,0.3126250267028814,-0.1319844233779346,0.7572344767836974,0.09032030166247296,0.5349297517432898,-0.16661470004081647,31.496068904925878,-28.065467960062108,0.22230472504040819,6,-0.1350002288818377,-0.5162501335144052,-0.6021875143051156,-0.5456252098083505,0.7074999809265128,1,-0.03861791659381686,-1.5277730682829704,6.2125000953674325,-1.925927626582812,6.127500057220459,3.2790759567785903,6.163750171661378,-0.03861791659381686
1510,2004-06-23,6.34499979019165,6.34499979019165,6.112500190734862,6.1500000953674325,5063200.0,0.03170726695941095,1.3846150084119189,-1.4999963320250924,69.43230626330143,67.88359772776583,-0.363400763263396,-0.5191761883896415,-0.6570260763288038,-0.4970953630216366,10.449601335591945,0.232499599456788,0.25664000322556557,0.4665622234344484,-0.00685045206221524,0.9399748989311121,0.22985588568611703,0.7032685611827798,-0.2924737969228737,92.91336572325419,31.719990794892908,0.23670633774833183,6,-0.3299999237060556,-0.711249828338623,-0.9178122282028198,-0.7899997234344482,0.5425000190734872,2,-0.06658781255286461,-1.394729709381108,6.1500000953674325,-1.5277730682829704,6.2125000953674325,-1.925927626582812,6.127500057220459,-0.06658781255286461
1511,2004-06-24,6.317500114440918,6.447500228881836,6.28249979019165,6.375,5086800.0,-0.004334070395595968,-1.5882313342408785,-0.2948716694706379,82.98540459308936,69.63051628188038,-0.26347287491983185,-0.4678157242652503,-0.6270719591289318,-0.48156829251547517,11.56727309773587,0.16500043869018555,0.25186894037563956,0.40868754386901873,-0.09613547230359032,0.9135105600416278,0.15627603578271376,0.6610990519553237,-0.20827883085956866,67.29557183266203,-0.7497793676752025,0.2524115080863046,6,-0.234375,-0.453125,-0.9128125905990601,-0.7850000858306885,0.47749996185302734,3,-0.09536999619134101,1.3846150084119189,6.34499979019165,-1.394729709381108,6.1500000953674325,-1.5277730682829704,6.2125000953674325,-0.09536999619134101
1512,2004-06-25,6.482500076293945,6.570000171661378,6.352499961853027,6.375,5225200.0,0.02611791988350909,-1.85245891387549,-1.869570265204916,83.79723392564819,71.53391415829746,-0.34962348023753265,-0.6051676920912676,-0.7857958835206276,-0.6568047874990075,12.493561005092355,0.2525000572204599,0.2700580389738585,0.5364375114440918,-0.02223346792252201,1.0951084908107056,0.2571020217607849,0.8157730011273987,-0.3699998855590829,80.87429529718669,8.002478722968519,0.27933548968330685,6,-0.296875,-0.5425000190734863,-1.0856250524520874,-0.9500000476837158,0.1275000572204581,4,-0.00424221400142466,-1.5882313342408785,6.317500114440918,1.3846150084119189,6.34499979019165,-1.394729709381108,6.1500000953674325,-0.00424221400142466
1513,2004-06-28,6.585000038146973,6.6599998474121085,6.460000038146973,6.59250020980835,7610400.0,0.015811794931998913,1.8070257626914692,-0.06976898919465588,83.76495673887236,73.01165115334585,-0.3659800444342185,-0.671923793933705,-0.8809008350358161,-0.76992736394965,13.813519540361401,0.19999980926513583,0.30389995593516606,0.5943749666213991,-0.0190538910713407,1.207803824314139,0.28766053777502876,0.9010893954677694,-0.38099985122680735,86.3013961104,11.127318008290729,0.30671442884637007,6,-0.23000001907348722,-0.6000001430511475,-1.196874976158142,-1.0525000095367432,-0.04250001907348633,0,0.04441913703554001,-1.85245891387549,6.482500076293945,-1.5882313342408785,6.317500114440918,1.3846150084119189,6.34499979019165,0.04441913703554001
1514,2004-06-29,6.307499885559082,6.4375,6.167500019073486,6.420000076293945,12554800.0,-0.042141252996253487,2.6610157437041346,14.99968211583699,68.36482941524768,72.9835725275961,-0.05595629457677376,-0.3719484174786274,-0.5997225368416252,-0.5001608093696923,14.559879302905737,0.41750001907348633,0.32485466677223673,0.29049983024597203,-0.33011702696152945,0.9111166874534735,-0.019808598357778706,0.6008082588497228,0.35249996185302646,35.61640495040036,-37.93325376442919,0.3103084286037509,6,0.04750013351440341,-0.31812500953674316,-0.9193748235702515,-0.7749998569488525,0.04500007629394531,1,0.07451451059156855,1.8070257626914692,6.585000038146973,-1.85245891387549,6.482500076293945,-1.5882313342408785,6.317500114440918,0.07451451059156855
1515,2004-06-30,6.352499961853027,6.372499942779541,6.252500057220459,6.267499923706055,4460400.0,0.0071343760777502485,-1.0869586850878212,-0.755554613656593,72.51462938778057,73.54217891926017,-0.08106736044056184,-0.39081339901065526,-0.6468530147498948,-0.5547471281996481,14.896945858322836,0.11999988555908203,0.3489258691221906,0.3061874151229862,-0.31991755628994323,0.9322923865359156,-0.0068650705834789605,0.6192399008294514,0.30749988555908114,37.56345325106242,-35.9762479932082,0.3130524857064648,6,0.002500057220458096,-0.30687499046325684,-0.9643748998641968,-0.8199999332427979,-0.16499996185302734,2,0.07949627980692009,2.6610157437041346,6.307499885559082,1.8070257626914692,6.585000038146973,-1.85245891387549,6.482500076293945,0.07949627980692009
1516,2004-07-01,6.199999809265138,6.449999809265138,6.179999828338622,6.40500020980835,5106000.0,-0.024006320897860367,-1.204078216748441,-2.411768335782956,64.37598945624579,73.15006013138478,0.08617810235189971,-0.21705211577591488,-0.49213375564839534,-0.4131167076070863,15.355795718130771,0.26999998092651545,0.34217516532258774,0.1331247806549083,-0.4843165273124308,0.7505660886222474,-0.1755958733287608,0.4418454346385774,0.45015004158019867,6.598944470962493,-63.99842946705519,0.30872065398366944,7,0.18625020980834783,-0.1543748378753671,-0.811874747276307,-0.6674997806549081,0.09000015258788974,3,0.11088710018548964,-1.0869586850878212,6.352499961853027,2.6610157437041346,6.307499885559082,1.8070257626914692,6.585000038146973,0.11088710018548964
1517,2004-07-02,6.190000057220459,6.264999866485597,6.135000228881836,6.177499771118164,2904000.0,-0.001612863282630328,-1.6666764480048697,-0.060976886236180736,62.92408101336653,72.60030296242041,0.1184299974550509,-0.16324432380927512,-0.4828061630840228,-0.41205950054703777,16.740497438278936,0.12999963760376065,0.33232282610380803,0.09000003337860107,-0.4744092267435436,0.6544092935007457,-0.1922045966824717,0.37220466343967384,0.45049679698944,10.47616539086145,-57.5474395393846,0.28220463006107244,7,0.19624996185302646,-0.1100001335144043,-0.7709375619888306,-0.6575000286102295,0.22499990463256836,4,0.09773828973842602,-1.204078216748441,6.199999809265138,-1.0869586850878212,6.352499961853027,2.6610157437041346,6.307499885559082,0.09773828973842602
1518,2004-07-06,6.070000171661378,6.242499828338622,5.940000057220459,6.239999771118164,5492400.0,-0.019386087956348996,2.4571458933354653,-13.599656685103877,50.26882354449204,70.9364727042271,0.2414852967104375,-0.009262373881679942,-0.3708507181907921,-0.2994755036757182,17.826850844512705,0.3024997711181632,0.3222868001484649,-0.051874852180479714,-0.5721830964827452,0.4684333921217858,-0.3120289743316125,0.20827926997065305,0.5502768175353987,25.490230910843692,-39.64328472886595,0.2601541221511327,7,0.22999978065490634,0.009999752044676846,-0.6240626573562631,-0.5375001430511483,0.24499988555908114,1,0.08896209993108228,-1.6666764480048697,6.190000057220459,-1.204078216748441,6.199999809265138,-1.0869586850878212,6.352499961853027,0.08896209993108228
1519,2004-07-07,6.059999942779541,6.1875,6.017499923706055,6.039999961853027,2542400.0,-0.0016474841184559441,-4.230766973553901,-0.11764722381947525,45.70877623571232,68.30052492338386,0.26527269153625266,0.02755003549452706,-0.3672427190269465,-0.29957934325057245,18.983247767234722,0.1700000762939453,0.3143161277548767,-0.07800006866455078,-0.5672115474211514,0.41121141009204987,-0.32260580804285066,0.1666056707137491,0.5194604304986568,23.529400764996726,-36.25231833671859,0.24460573937830027,7,0.24000000953674316,0.019999980926513672,-0.6140624284744263,-0.5274999141693115,0.05749988555908114,2,0.07962047538776651,2.4571458933354653,6.070000171661378,-1.6666764480048697,6.190000057220459,-1.204078216748441,6.199999809265138,0.07962047538776651
1520,2004-07-08,5.920000076293945,6.072500228881836,5.875,6.012499809265138,4474800.0,-0.023102288417082395,-1.1643874271679775,-4.624991059294802,41.46981031637297,63.68768111485982,0.3784438657515077,0.19082080869243612,-0.23309673622053495,-0.17024095465874822,19.940934875083492,0.19750022888183594,0.2962518434012802,-0.2265624284744261,-0.6925304926190403,0.23940563567018813,-0.45954646054673365,0.0064216035978814645,0.6210926780207879,7.82610282105248,-45.6972032103182,0.23298403207230733,7,0.3474998474121094,0.15999984741210938,-0.3787500858306885,-0.3875000476837158,0.2925000190734872,3,0.07305741215966965,-4.230766973553901,6.059999942779541,2.4571458933354653,6.070000171661378,-1.6666764480048697,6.190000057220459,0.07305741215966965
1521,2004-07-09,6.202499866485597,6.2249999046325675,5.922500133514403,5.922500133514403,4726400.0,0.047719558539009777,-1.1607147114621408,-3.0270328786613367,52.23880129631446,60.181188600489406,0.08707237396731315,-0.05315435348063602,-0.5134930316462354,-0.45835496830611877,21.098342460569796,0.30499982833862216,0.29244742486000064,0.029749870300293857,-0.3811322142543796,0.4406319548549673,-0.17569117197704287,0.23519091257763058,0.28530546748395835,83.97435348806505,32.0771018246877,0.20544104227733695,7,0.0650000572204581,-0.1224999427795419,-0.6621873378753671,-0.6699998378753671,0.11750030517578125,4,-0.0024183582117666136,-1.1643874271679775,5.920000076293945,-4.230766973553901,6.059999942779541,2.4571458933354653,6.070000171661378,-0.0024183582117666136
1522,2004-07-12,6.0374999046325675,6.112500190734862,5.949999809265138,6.002500057220459,7684400.0,-0.02660217096409545,-1.3214283281449077,0.12499957425212734,45.0142371960331,55.87555309572951,0.20373580433356686,0.14217176311333546,-0.34137266754897233,-0.2987282782492384,22.167362121977167,0.252500057220459,0.2585021540304302,-0.1498750925064094,-0.5149155465744188,0.21516536156160004,-0.33239531954041457,0.032645134527595765,0.4012810026194229,44.217681778843335,-4.848483792752994,0.1825202270340049,7,0.1250000000000009,0.042500019073487216,-0.5178123712539664,-0.504999876022338,0.30000019073486506,0,0.041821956307894315,-1.1607147114621408,6.202499866485597,-1.1643874271679775,5.920000076293945,-4.230766973553901,6.059999942779541,0.041821956307894315
1523,2004-07-13,6.309999942779541,6.3499999046325675,6.202499866485597,6.3375000953674325,6567200.0,0.04513458260063641,4.619073569482412,-0.785722070844732,54.07124459644998,54.287377004751974,-0.12502276841664184,-0.09420359631770481,-0.5993689911558189,-0.5745127165118546,23.373868245014727,0.3125,0.216586569311092,0.09662494659423793,-0.22012466126362007,0.4133745544520959,-0.06174985733469107,0.2549997505231669,0.08367849189229037,91.57895370863956,38.625938793260985,0.15837480392892886,7,-0.14750003814697266,-0.1862499713897705,-0.802187442779541,-0.7774999141693115,0.2200002670288086,1,0.016640256739405723,-1.3214283281449077,6.0374999046325675,-1.1607147114621408,6.202499866485597,-1.1643874271679775,5.920000076293945,0.016640256739405723
1524,2004-07-14,6.309999942779541,6.422500133514403,6.182499885559082,6.247499942779541,3721600.0,0.0,-1.493507587279717,-2.2727146622276972,49.011303468412095,51.675896347044365,-0.1392773412609607,-0.07874827642875815,-0.5826319526473247,-0.5743775655085912,23.325861677020804,0.24000024795532138,0.15569367912432774,0.08424994945526088,-0.2269715139561228,0.39547141286664456,-0.07136078225043097,0.23986068116095272,-0.434999942779541,79.4520249679715,30.250273820929387,0.15561073170569173,7,-0.14750003814697266,-0.15812492370605558,-0.7740623950958252,-0.7774999141693115,0.14750003814697266,2,0.0007924111705641668,4.619073569482412,6.309999942779541,-1.3214283281449077,6.0374999046325675,-1.1607147114621408,6.202499866485597,0.0007924111705641668
1525,2004-07-15,6.2750000953674325,6.3499999046325675,6.21750020980835,6.327499866485597,3364800.0,-0.005546727056972234,1.7179467115302658,-0.839996337890625,48.80449994862769,49.94573084619791,-0.1301093342847235,-0.037499826777589895,-0.52978807357752,-0.5417998648507281,23.230383017167455,0.13249969482421786,0.08179277015765418,0.04406259059906059,-0.2667923933078242,0.3549175745059454,-0.11136490135438137,0.19949008255250256,-0.3890500926971443,70.49999237060582,22.612633714424874,0.15542749195344238,7,-0.12625002861023038,-0.12312507629394709,-0.7390625476837167,-0.742500066757203,0.35500001907348544,3,-0.02509964376655327,-1.493507587279717,6.309999942779541,4.619073569482412,6.309999942779541,-1.3214283281449077,6.0374999046325675,-0.02509964376655327
1526,2004-07-16,6.230000019073486,6.34499979019165,6.192500114440918,6.309999942779541,2774800.0,-0.007171326790443855,1.0333341810459926,1.5238147138964577,42.38310439872626,47.66340011123788,-0.08985546461014415,0.01340530113853955,-0.4700003676120321,-0.4977917365795008,23.124131194342702,0.15249967575073242,0.04159591859858569,-0.004249978065490545,-0.31349819684233804,0.30499824071135695,-0.1588740874539143,0.1503741313229332,-0.33331901378631557,59.25926299695736,14.90240147674588,0.15462410938842375,7,-0.08124995231628418,-0.06875014305114835,-0.6768749952316284,-0.6974999904632568,0.29250001907348633,4,-0.0028089765092258467,1.7179467115302658,6.2750000953674325,-1.493507587279717,6.309999942779541,4.619073569482412,6.309999942779541,-0.0028089765092258467
1527,2004-07-19,6.1599998474121085,6.3125,6.074999809265138,6.202499866485597,3725200.0,-0.011235982575773407,-1.2352949096253847,0.5312507450587924,36.92307105431191,46.180538723440094,-0.027444422606722974,0.09061077716093546,-0.39051648610156153,-0.4271248998151904,22.559411770632867,0.2375001907348624,-0.013715724714403521,-0.07587513923645073,-0.3830964419938674,0.23134616352096593,-0.2294857906151595,0.07773551214225805,-0.25280245956039327,24.46041980841417,-13.988011753741528,0.1536106513787085,7,-0.011249780654906338,0.0012500286102294922,-0.6068748235702506,-0.627499818801879,0.3900003433227539,0,0.02597407925529205,1.0333341810459926,6.230000019073486,1.7179467115302658,6.2750000953674325,-1.493507587279717,6.309999942779541,0.02597407925529205
1528,2004-07-20,6.085000038146973,6.175000190734862,6.002500057220459,6.172500133514403,5251600.0,-0.012175294013463955,2.7297241567734445,2.058824849375517,42.17926533874053,45.78837084599878,0.05577188670398936,0.16397597541054587,-0.30429108446508124,-0.3542030138236001,21.39551824360159,0.1725001335144034,-0.04859421060630886,-0.1444999456405638,-0.45896941146187675,0.16996952018074918,-0.30173467855122027,0.012734787270092696,-0.167496595382004,19.64284903338318,-18.372177425135582,0.15723473291065637,7,0.06375002861022949,0.10437488555908203,-0.5318750143051147,-0.5525000095367432,0.6275000572204599,1,0.04149548983361262,-1.2352949096253847,6.1599998474121085,1.0333341810459926,6.230000019073486,1.7179467115302658,6.2750000953674325,0.04149548983361262
1529,2004-07-21,5.9124999046325675,6.175000190734862,5.9124999046325675,6.0374999046325675,5256800.0,-0.028348419463105845,-3.2000045776367188,1.428569871553848,35.806447147205816,45.15910827164687,0.2292577183954725,0.3349436257373464,-0.11625347696126465,-0.18492473528769438,20.14128477629155,0.2625002861022949,-0.08562905157908052,-0.30512506961822616,-0.648814330841736,0.03856419160528368,-0.4769697002299811,-0.13328043900647124,0.5100002288818359,0.0,-36.4994262940608,0.17184463061175478,7,0.25500011444091797,0.31812500953674405,-0.35937488079070956,-0.379999876022338,0.8375000953674325,2,0.1044397996001587,2.7297241567734445,6.085000038146973,-1.2352949096253847,6.1599998474121085,1.0333341810459926,6.230000019073486,0.1044397996001587
1530,2004-07-22,5.922500133514403,6.0,5.710000038146973,5.9099998474121085,4678400.0,0.0016913706626870972,2.462685717376477,-0.10000228881835938,40.14210596390399,43.81503101249015,0.24546241196749108,0.30742994723508676,-0.10991700203782084,-0.19668433139160424,19.102249292358014,0.28999996185302734,-0.0904964947625384,-0.27399985790252757,-0.6361658548012494,0.0881661389961943,-0.45508285635188894,-0.09291685945316619,0.48979999542236285,33.46459501490948,-6.5354361996233905,0.18108299844936107,7,0.14374995231628507,0.2624998092651376,-0.230000138282775,-0.3800001144409171,0.8824996948242188,3,0.09033344623913786,-3.2000045776367188,5.9124999046325675,2.7297241567734445,6.085000038146973,-1.2352949096253847,6.1599998474121085,0.09033344623913786
1531,2004-07-23,5.7150001525878915,5.954999923706055,5.7150001525878915,5.9000000953674325,2546400.0,-0.035035876107845976,-1.5945929227033744,-14.799656685103947,35.202495358636554,42.72483747500164,0.42078875443009256,0.4927408675867051,0.11144237436441973,0.007153214477678027,17.62604250474452,0.23999977111816317,-0.09273341355635001,-0.45137484073638845,-0.8673912242801007,-0.03535845719267616,-0.6593830325082441,-0.24336664896453275,0.6692079727172828,0.8298945655599186,-41.13235792202752,0.20800819177185592,7,0.35124993324279696,0.4699997901916495,-0.016250014305115634,-0.16624999046325772,1.0225000381469709,4,0.16010497592702455,2.462685717376477,5.922500133514403,-3.2000045776367188,5.9124999046325675,2.7297241567734445,6.085000038146973,0.16010497592702455
1532,2004-07-26,6.454999923706055,6.5374999046325675,6.077499866485597,6.2150001525878915,15652000.0,0.12948377101671182,1.2716066243910031,-1.2972964613516873,58.65168019205498,43.233774763402195,-0.28358232810291284,-0.26290400614734377,-0.6075058874242263,-0.728949883423482,15.922049614199723,0.822499752044676,-0.05694339510883939,0.2899999380111691,-0.12177726758362795,0.7017771436059661,0.08411133521377057,0.4958885408085676,-0.744999885559082,90.03021217672318,44.08479327357945,0.20588860279739873,7,-0.3312499523162842,-0.26999998092651367,-0.7343747615814209,-0.9062497615814209,0.40000009536743164,0,0.010457027922343265,-1.5945929227033744,5.7150001525878915,2.462685717376477,5.922500133514403,-3.2000045776367188,5.9124999046325675,0.010457027922343265
1533,2004-07-27,6.877500057220459,6.96750020980835,6.3474998474121085,6.3499999046325675,11522400.0,0.0654531585605087,-1.328638691040118,2.197919398548836,65.49763362198479,45.065589224910276,-0.6896399414327199,-0.6981623519605717,-1.006431807795697,-1.143540090481098,14.239025130040945,0.6200003623962411,-0.04916607404408779,0.6978750705718992,0.20961484804561614,1.1861352930981823,0.45374495930875725,0.9420051818350412,-1.1624999046325675,92.84293118871032,42.241879460663995,0.24413011126314166,7,-0.5387499332427979,-0.5387499332427979,-1.1178125143051147,-1.3037500381469727,0.11749982833862305,1,-0.04761902780964211,1.2716066243910031,6.454999923706055,-1.5945929227033744,5.7150001525878915,2.462685717376477,5.922500133514403,-0.04761902780964211
1534,2004-07-28,6.7775001525878915,6.982500076293945,6.5875000953674325,6.96750020980835,6638400.0,-0.014540153224365415,2.590912342074626,-0.36018957774386706,66.50625845364868,47.032451281023725,-0.5770323524634362,-0.5914708331500504,-0.8759174266697061,-1.0372691095604933,14.340865158513116,0.3949999809265128,-0.013124024720127636,0.5743751525878915,0.01950230323514468,1.1292480019406383,0.29693872791151854,0.8518115772642645,-1.0123999977111815,83.88998683217514,26.726572401959956,0.27743642467637325,7,-0.43125009536743253,-0.43125009536743253,-0.9578126668930063,-1.1437501907348642,0.1724996566772461,2,-0.00959056521682844,-1.328638691040118,6.877500057220459,1.2716066243910031,6.454999923706055,-1.5945929227033744,5.7150001525878915,-0.00959056521682844
1535,2004-07-29,6.857500076293945,6.960000038146973,6.7775001525878915,6.867499828338622,5321600.0,0.011803750926587142,-1.1470625359381914,0.05263025806920721,63.674325992164725,49.39814256918355,-0.6321975885776272,-0.6658353036806925,-0.9187263689297502,-1.1116466736426567,14.448208748669506,0.18249988555908114,-0.013854164303992889,0.6291250705718996,0.00410447630508326,1.254145664838716,0.3166147734384914,0.9416353677053078,-1.0193559261322012,90.13806646752992,34.863811272930775,0.31251029713340833,7,-0.5112500190734863,-0.5112500190734863,-1.0331251621246338,-1.223750114440918,0.014999866485595703,3,-0.01567627781231351,2.590912342074626,6.7775001525878915,-1.328638691040118,6.877500057220459,1.2716066243910031,6.454999923706055,-0.01567627781231351
1536,2004-07-30,6.887499809265138,6.9375,6.737500190734862,6.820000171661378,4332400.0,0.004374733158939437,1.3880571521295761,-6.75013113347063,68.80530968783414,52.9406135284638,-0.6248303652834633,-0.6763660376694451,-0.9196075260591607,-1.132479337645539,14.196559682543697,0.1999998092651376,-0.0005011007000730316,0.6247498035430921,-0.06587898285309102,1.3153785899392751,0.2794354103450001,0.970064196741184,-0.9806943035354614,89.50273535859999,31.473728765695746,0.3453143931980916,7,-0.5412497520446786,-0.5412497520446786,-1.063124895095826,-1.2537498474121103,-0.037499904632570136,4,-0.011978218978029642,-1.1470625359381914,6.857500076293945,2.590912342074626,6.7775001525878915,-1.328638691040118,6.877500057220459,-0.011978218978029642
1537,2004-08-02,6.795000076293945,6.869999885559082,6.5875000953674325,6.8125,4981600.0,-0.013430088643597626,3.264157597742832,-0.2592595208997082,61.65866015600375,55.10499073038193,-0.48364357483628684,-0.5651951094064689,-0.798020436395106,-1.028503015959565,13.954433348659656,0.2999997138977051,0.015493760877196117,0.5020000696182247,-0.22713711396658098,1.2311372532030305,0.13743147782582188,0.8665686614106276,-0.8236528963304126,70.47245158790474,15.997953028041792,0.36456859179240264,8,-0.44875001907348633,-0.44875001907348633,-0.8212499618530273,-1.1212499141693115,0.17499971389770508,0,-0.008462087551652231,1.3880571521295761,6.887499809265138,-1.1470625359381914,6.857500076293945,2.590912342074626,6.7775001525878915,-0.008462087551652231
1538,2004-08-03,6.610000133514403,6.864999771118164,6.59250020980835,6.78249979019165,2858800.0,-0.027225892671430607,-1.6265080729298325,9.85716621253411,56.62252255135105,57.417887997509176,-0.2417648829942225,-0.35591330748220873,-0.5845562957502235,-0.8308301763937225,14.768448549448381,0.27249956130981445,0.045578427362312546,0.29000012874603165,-0.44434169046748995,1.0243419479595532,-0.0771707808607287,0.657171038352792,-0.5779837797710456,5.696212464161325,-43.73433154208622,0.36717090960676063,8,-0.2637500762939444,-0.2637500762939444,-0.5471875667572013,-0.8749999999999991,0.6149997711181641,1,0.037065034888103865,3.264157597742832,6.795000076293945,1.3880571521295761,6.887499809265138,-1.1470625359381914,6.857500076293945,0.037065034888103865
1539,2004-08-04,6.542500019073486,6.574999809265138,6.375,6.574999809265138,5699600.0,-0.010211817409605528,11.307760024648355,0.18840495579918484,55.82154436734336,59.160047820113554,-0.08437411716318532,-0.263944673030883,-0.49092522792604765,-0.7522383067529388,15.291219403024739,0.2350001335144034,0.09299543743797933,0.19837501049041784,-0.5316921772349827,0.9284421982158184,-0.1666585833722829,0.5634086043531186,-0.4534546419770935,28.632480025822566,-17.383868222979835,0.36503359386270035,8,-0.19374990463256836,-0.19624996185302734,-0.37250006198883057,-0.7625000476837158,0.7575001716613761,2,0.06916314331928364,-1.6265080729298325,6.610000133514403,3.264157597742832,6.795000076293945,1.3880571521295761,6.887499809265138,0.06916314331928364
1540,2004-08-05,6.352499961853027,6.5625,6.34499979019165,6.545000076293945,5536400.0,-0.029040895172571357,-1.09638293960842,5.923118681866704,52.50767576161691,61.08284564266693,0.19337092098655884,-0.042036711514468195,-0.2804124144252782,-0.5539350293699101,16.23519947719413,0.2175002098083496,0.1325153773904315,-0.013250041007995428,-0.7155135007048523,0.6890134186888615,-0.36438177085642387,0.337881688840433,-0.20984730280478114,1.2658513089477152,-41.29595871169414,0.3511317298484284,8,0.17750000953674316,-0.006249904632568359,-0.18031251430511475,-0.5724999904632568,1.0225000381469727,3,0.09405743423850721,11.307760024648355,6.542500019073486,-1.6265080729298325,6.610000133514403,3.264157597742832,6.795000076293945,0.09405743423850721
1541,2004-08-06,6.1875,6.260000228881836,6.052499771118164,6.255000114440918,6886800.0,-0.025974020124967745,4.354826801205931,0.35064973668696214,50.54187505003271,60.181756182442236,0.48326381701517107,0.12836312377635828,-0.10239840123473165,-0.3797705928603605,16.682637507593935,0.3000001907348633,0.1990533925281408,-0.17750000953674316,-0.880529177025438,0.5255291579519517,-0.5290145932810901,0.1740145742076038,0.7950000762939453,16.513787153921264,-27.167124718514188,0.35151458374434735,8,0.3299999237060547,0.15875005722045898,0.012812495231628418,-0.4075000286102295,1.1525001525878915,4,0.11070706145931974,-1.09638293960842,6.352499961853027,11.307760024648355,6.542500019073486,-1.6265080729298325,6.610000133514403,0.11070706145931974
1542,2004-08-09,6.289999961853027,6.394999980926514,6.1525001525878915,6.210000038146973,4450000.0,0.016565650400489185,-1.487181618999192,-1.1851820455219768,53.9961005310461,58.903808061226826,0.39660443000919354,0.04822212295100847,-0.1913114794408841,-0.4734748293887723,17.06190617292985,0.24249982833862216,0.26311332343086846,-0.08762505054473912,-0.7747806559378034,0.5995305548483252,-0.4312028532412713,0.25595275215179303,0.6739001083374028,29.230792705829327,-16.768246682348103,0.3435778026965324,8,0.22749996185302734,0.05625009536743164,-0.07406246662139893,-0.5099999904632568,0.8975000381469727,0,0.08903019812015467,4.354826801205931,6.1875,-1.09638293960842,6.352499961853027,11.307760024648355,6.542500019073486,0.08903019812015467
1543,2004-08-10,6.414999961853027,6.447500228881836,6.210000038146973,6.34499979019165,3453200.0,0.019872814110983628,2.5185029510767634,0.8750029802350809,59.98014235604774,58.17868405038228,0.22249747027871614,-0.07221047593367835,-0.2995815344935,-0.5907989584404483,16.558683978962613,0.23750019073486328,0.365836147522149,0.03212494850158709,-0.6544594136573094,0.7187093106604836,-0.31116723257786116,0.37541712958103535,0.5306721023559575,69.37802186971247,16.835010798876453,0.3432921810794483,8,0.09124994277954102,-0.06874990463256836,-0.18187499046325684,-0.6349999904632568,0.8575000762939453,1,0.08651595193124617,-1.487181618999192,6.289999961853027,4.354826801205931,6.1875,-1.09638293960842,6.352499961853027,0.08651595193124617
1544,2004-08-11,6.315000057220459,6.4000000953674325,6.235000133514403,6.267499923706055,4682400.0,-0.01558844976262208,-1.9333401150345932,0.6785716718550964,57.526367320724745,57.49557753133339,0.27937130667123267,0.02970628828610966,-0.18644928785207426,-0.4822495866323191,15.766804238022718,0.17999982833862394,0.3625575343999863,-0.06812496185302752,-0.7546012264662236,0.6183513027601686,-0.4113630941596256,0.27511317045357053,0.6128085611267098,51.4706212343906,-3.3416912644769923,0.34323813230659805,8,0.17999982833862305,0.03125,-0.12500011920928955,-0.5350000858306885,0.8874998092651376,2,0.1441013205331061,2.5185029510767634,6.414999961853027,-1.487181618999192,6.289999961853027,4.354826801205931,6.1875,0.1441013205331061
1545,2004-08-12,6.117499828338622,6.4749999046325675,6.0999999046325675,6.2874999046325675,4159600.0,-0.031274778636940614,-2.6585379469477757,-3.578938914822065,57.74783009209427,56.266968687362294,0.4032719625551753,0.22641016039644413,0.022602347442279402,-0.27758089156154764,14.906487325463278,0.375,0.29342268879511213,-0.2577501773834241,-0.9530064830249438,0.43750612825809565,-0.605378330204184,0.08987797543733578,0.7928026130639667,15.384624066217528,-44.345309419468464,0.34762815282076,8,0.3437500000000009,0.22875022888183683,0.07250010967254727,-0.33749985694885165,1.0199999809265154,3,0.193297980478633,-1.9333401150345932,6.315000057220459,2.5185029510767634,6.414999961853027,-1.487181618999192,6.289999961853027,0.193297980478633
1546,2004-08-13,6.2125000953674325,6.2224998474121085,6.005000114440918,6.114999771118164,4164000.0,0.015529263538142324,2.702128523020149,-0.5735310617195354,43.790016775388835,54.281563867293976,0.22624590752361406,0.13705869172574658,-0.06022979124879413,-0.3621728714543542,14.266682040966455,0.21749973297119052,0.2262165480169358,-0.161874914169311,-0.8579444785044981,0.5341946501658761,-0.509909696336905,0.186159867998283,0.6806462926294676,44.14895182014939,-11.262894161178835,0.3480347821675936,8,0.2224998474121085,0.13374996185302646,-0.03875017166137784,-0.432500123977662,1.0425000190734854,4,0.1871227181951154,-2.6585379469477757,6.117499828338622,-1.9333401150345932,6.315000057220459,2.5185029510767634,6.414999961853027,0.1871227181951154
1547,2004-08-16,6.320000171661378,6.385000228881836,6.175000190734862,6.2249999046325675,4023600.0,0.017303834952711927,-1.1538499158808926,0.9743584727568037,32.97710074820496,51.65429477805552,0.04948522250114795,0.04443842118794983,-0.14563954097739185,-0.4571766776757302,14.084726369698902,0.21000003814697354,0.1629372379456644,-0.06237485408782906,-0.7517156360619754,0.6269659278863173,-0.4070452450749018,0.2822955368992437,0.5376203653932832,67.02131868867725,15.669089004872475,0.34467039098707314,8,-0.030000209808350498,0.026249885559081143,-0.14625024795532315,-0.5400002002716073,0.7999997138977042,0,0.16139239766165692,2.702128523020149,6.2125000953674325,-2.6585379469477757,6.117499828338622,-1.9333401150345932,6.315000057220459,0.16139239766165692
1548,2004-08-17,6.3375000953674325,6.487500190734862,6.317500114440918,6.317500114440918,3064400.0,0.0027689751947355123,-16.00002384188056,0.210525523264574,35.85208663043525,49.43546614062128,-0.01199525808828028,0.04935557097936094,-0.14377531512580521,-0.4623708413313823,14.410303209112078,0.17000007629394442,0.07976178544676227,-0.057499933242796786,-0.7330192192226503,0.6180193527370568,-0.395259576232724,0.28025970974713044,0.486015624782679,68.91190224889246,20.780088294229024,0.337759642989927,8,-0.053750038146973544,0.008749961853026456,-0.216250181198121,-0.557500123977662,0.8074998855590811,1,0.13412227090203888,-1.1538499158808926,6.320000171661378,2.702128523020149,6.2125000953674325,-2.6585379469477757,6.117499828338622,0.13412227090203888
1549,2004-08-18,6.53000020980835,6.574999809265138,6.247499942779541,6.2874999046325675,3528800.0,0.030374771052331884,-1.0310054825145103,12.125026822115235,40.17991416073375,48.06571485163426,-0.23071732709113846,-0.09961848573175835,-0.31766014737509796,-0.6456918982764179,15.320599147324977,0.3274998664855966,0.025090610608054398,0.10412516593933141,-0.5339481346117019,0.7421984664903647,-0.21491148433618523,0.42316181621484805,0.26077488611339383,92.10532920185767,47.25102757356937,0.3190366502755168,8,-0.24000024795532227,-0.18375015258789062,-0.3868752717971802,-0.7500002384185791,0.6199998855590829,2,0.11370594249344057,-16.00002384188056,6.3375000953674325,-1.1538499158808926,6.320000171661378,2.702128523020149,6.2125000953674325,0.11370594249344057
1550,2004-08-19,6.457499980926514,6.585000038146973,6.377500057220459,6.579999923706055,2615200.0,-0.011102638063156145,2.132071126018001,-0.5051537675003914,37.4269093906497,46.608496445036145,-0.1584156101323959,0.015829232900204993,-0.22736596572971912,-0.5647801010006948,15.62959826985622,0.20749998092651367,-0.009813643814720052,0.0048749446868896484,-0.5875697486401918,0.5973196380139711,-0.2913474019766511,0.3010972913504304,0.3018441157359968,78.01722862207198,37.20742551663485,0.2962223466635409,8,-0.16249990463256836,-0.11124992370605469,-0.30031251907348633,-0.6775000095367432,0.5574998855590829,3,0.1153697077444189,-1.0310054825145103,6.53000020980835,-16.00002384188056,6.3375000953674325,-1.1538499158808926,6.320000171661378,0.1153697077444189
1551,2004-08-20,6.630000114440918,6.6500000953674325,6.420000076293945,6.4375,1660400.0,0.026713145028868235,-1.0219785287003695,-1.5714302396643065,45.391064875393724,45.65238137218588,-0.2922828024957562,-0.08917890020181307,-0.37744414708753826,-0.7302151829729802,16.03667795261857,0.23000001907348722,-0.035864197635113726,0.13162508010864293,-0.3523749410895656,0.6156251013068514,-0.11037493049046176,0.37362509070774763,0.09917022293272915,95.78947685431952,56.30564924322877,0.2420000105991043,8,-0.30250000953674316,-0.283750057220459,-0.47968757152557373,-0.8500001430511475,0.49249982833862305,4,0.07654595566579636,2.132071126018001,6.457499980926514,-1.0310054825145103,6.53000020980835,-16.00002384188056,6.3375000953674325,0.07654595566579636
1552,2004-08-23,6.522500038146973,6.675000190734862,6.514999866485597,6.627500057220459,2420000.0,-0.01621418920639195,-1.6666640175793535,-0.5454543202659388,47.445254254985926,44.25961602762346,-0.1657663971632033,0.024914794907129334,-0.2504447441879645,-0.6154849141269132,15.733280223650581,0.1600003242492658,-0.042186609684968346,0.020749998092651545,-0.4629177651681502,0.5044177613534533,-0.22108388353774977,0.26258387972305286,0.17770349030936572,64.32747037755455,19.72002208124684,0.2418338816304011,8,-0.18249988555908203,-0.17624998092651367,-0.36750006675720215,-0.7425000667572021,0.8499999046325684,0,0.11230357562436244,-1.0219785287003695,6.630000114440918,2.132071126018001,6.457499980926514,-1.0310054825145103,6.53000020980835,0.11230357562436244
1553,2004-08-24,6.550000190734862,6.625,6.4375,6.585000038146973,1740000.0,0.004216198149030959,2.2608760552634632,0.3333318195648606,50.224220232764786,43.44826635118346,-0.19232828645827027,-0.029912463845096937,-0.25917469102970525,-0.6352421358897091,14.15885510711163,0.1875,-0.028528949923032343,0.06462514400482089,-0.38656418334586995,0.5158144713555117,-0.16096951967052409,0.29021980768016586,0.125,70.76025087754712,23.13520534424765,0.22559466367534534,8,-0.21000003814697177,-0.2037501335144034,-0.3950002193450919,-0.7700002193450919,1.0774998664855966,1,0.0870228516375462,-1.6666640175793535,6.522500038146973,-1.0219785287003695,6.630000114440918,2.132071126018001,6.457499980926514,0.0870228516375462
1554,2004-08-25,6.7125000953674325,6.737500190734862,6.429999828338622,6.512499809265138,2801200.0,0.024809145022992585,1.4599982070957398,-5.714318801089774,60.94224708151187,43.80320157222987,-0.3268890079076039,-0.20820654948875994,-0.40941396057493673,-0.790831754564226,12.613107727440317,0.30750036239624023,-0.027853620379952204,0.23037505149841397,-0.2128199402011992,0.6735700431980272,0.008777555648607382,0.45197254734822057,-0.7074999809265146,93.05553164012102,37.93191431088606,0.22159749584980662,8,-0.3412499427795419,-0.36625003814697354,-0.5434376001358041,-0.932500123977662,0.8274998664855948,2,0.06443201183081793,2.2608760552634632,6.550000190734862,-1.6666640175793535,6.522500038146973,-1.0219785287003695,6.630000114440918,0.06443201183081793
1555,2004-08-26,6.75,6.795000076293945,6.622499942779541,6.7150001525878915,5047600.0,0.005586577891961264,1.7600021362304688,0.17499898672248387,68.53376193663331,46.552506590145924,-0.2964034870251959,-0.2679088513741785,-0.4374705598316435,-0.8249652705736148,11.05679526555672,0.1725001335144043,-0.053510530221708485,0.27324995994567836,-0.15306258095290914,0.6995625008442659,0.060093689496384606,0.4864062303949721,-0.7303498840332034,87.99997965494791,26.836138064124043,0.21315627044929386,8,-0.2649998664855957,-0.403749942779541,-0.5509375333786011,-0.9700000286102295,1.0500001907348624,3,0.05925927338776771,1.4599982070957398,6.7125000953674325,2.2608760552634632,6.550000190734862,-1.6666640175793535,6.522500038146973,0.05925927338776771
1556,2004-08-27,6.804999828338622,6.875,6.739999771118164,6.760000228881836,2980400.0,0.008148122716832962,-2.1764567286925205,1.2857084468664923,67.51699339726837,50.39027244004185,-0.2888995345687748,-0.3472077991050151,-0.48195150491370864,-0.8773025415083966,9.71083149202218,0.13500022888183594,-0.06309370812170911,0.3323747873306262,-0.07852116704084633,0.7432707417020987,0.12692681014488993,0.5378227645163625,-0.7543357139587394,84.26963041384074,18.278856573503433,0.20544797718573615,8,-0.24374985694885165,-0.4562497138977042,-0.6793748140335074,-1.0249998569488517,1.0,4,0.030859668397411832,1.7600021362304688,6.75,1.4599982070957398,6.7125000953674325,2.2608760552634632,6.550000190734862,0.030859668397411832
1557,2004-08-30,6.737500190734862,6.795000076293945,6.6599998474121085,6.755000114440918,4006400.0,-0.009919124071490093,1.7692397981141854,-0.388890654968185,61.41593422248385,53.23069995026947,-0.1742765366774064,-0.2995972891462584,-0.40333183082454926,-0.8047315319195958,8.85459358006564,0.14499998092651367,-0.05787423686409987,0.2677501440048209,-0.13435914331047005,0.6698594313201118,0.06669550034717542,0.46880478766246636,-0.6373759232177729,69.10117837667535,3.3926816187093465,0.2010546436576454,8,-0.17625021934509189,-0.24375009536743075,-0.6118751764297476,-0.9575002193450919,1.0274996757507342,0,0.05714281872290172,-2.1764567286925205,6.804999828338622,1.7600021362304688,6.75,1.4599982070957398,6.7125000953674325,0.05714281872290172
1558,2004-08-31,6.855000019073486,6.872499942779541,6.732500076293945,6.735000133514403,5604400.0,0.017439677181783964,-1.2399978637695312,-6.8571662125337625,68.88111351789703,56.41972210106539,-0.23540454054068327,-0.4192989068693578,-0.5108572178664907,-0.9157665983941055,8.052086202553868,0.1399998664855957,-0.013053435270187208,0.3729999780654909,-0.06077964877433217,0.806779604905314,0.1561101646455798,0.589889791485402,-0.7083832076074223,95.50562399743687,26.83964041752985,0.21688981341991143,8,-0.22874999046325684,-0.3612499237060547,-0.7006250619888306,-1.0750000476837158,0.9250001907348633,1,0.07549233001694433,1.7692397981141854,6.737500190734862,-2.1764567286925205,6.804999828338622,1.7600021362304688,6.75,0.07549233001694433
1559,2004-09-01,6.994999885559082,7.002500057220459,6.7750000953674325,6.862500190734862,4659200.0,0.020423029335675746,2.0847444476772257,1.1041651765491254,81.96721653202314,61.36864511677355,-0.3380580209961206,-0.551959713096764,-0.6370353109342792,-1.0481824739834789,8.324794460246963,0.22749996185302646,0.051611165419783944,0.49037485122680646,-0.00017873913845711797,0.98092844159207,0.24509805604417512,0.7356516464094378,-0.8046800827809815,98.0262712098359,21.686122238167115,0.2452767951826317,9,-0.2837498188018799,-0.49124979972839355,-0.6562497615814209,-1.0612497329711914,0.565000057220459,2,0.09042175582692291,-1.2399978637695312,6.855000019073486,1.7692397981141854,6.737500190734862,-2.1764567286925205,6.804999828338622,0.09042175582692291
1560,2004-09-02,6.949999809265138,7.0625,6.800000190734862,7.0,5477200.0,-0.006433177559708847,1.9999945504384273,-0.3773607992168964,77.88279214258753,64.97883703535065,-0.24121651145601408,-0.48475493610849263,-0.5847377757905816,-0.9961024285381033,8.806146486831237,0.2624998092651376,0.11189538614485173,0.4154997825622564,-0.10773303628871655,0.9387326014132293,0.15388337313676992,0.6771161919877429,-0.694705586131648,72.04965264943685,-8.017021407950239,0.2616164094254863,9,-0.20374989509582608,-0.4162497520446786,-0.6037497520446786,-1.0087497234344491,0.7475004196166983,3,0.08489211061579494,2.0847444476772257,6.994999885559082,-1.2399978637695312,6.855000019073486,1.7692397981141854,6.737500190734862,0.08489211061579494
1561,2004-09-03,6.872499942779541,6.9749999046325675,6.829999923706055,6.857500076293945,2693600.0,-0.011151060232013288,-3.142846438375735,-0.29999618531729155,71.37330625905712,67.63750948024743,-0.14047278733470048,-0.37239839279981624,-0.49980401550457465,-0.911422355787046,9.667667419335361,0.14499998092651278,0.15309179161216768,0.3037499189376831,-0.21348838440006013,0.8209882222754263,0.04513076726881149,0.5623690706065547,-0.5364851419594006,52.79503473505645,-27.727059769390365,0.2586191516688717,9,-0.1262500286102295,-0.33874988555908203,-0.526249885559082,-0.9312498569488525,1.195000171661377,4,0.13495820380904933,1.9999945504384273,6.949999809265138,2.0847444476772257,6.994999885559082,-1.2399978637695312,6.855000019073486,0.13495820380904933
1562,2004-09-07,6.8499999046325675,6.9724998474121085,6.800000190734862,6.889999866485597,4928000.0,-0.0032739233662144596,-1.4642915531334837,-2.6666878596180097,69.74951618012719,69.80698680773216,-0.07446190563638755,-0.32231892040943766,-0.47529752093148847,-0.8808819439024047,10.777637700547821,0.1724996566772461,0.20924485441766993,0.2532498836517325,-0.2610740667262492,0.7675738340297142,-0.003912091537258355,0.5104118588407234,-0.44133658389444097,35.60601681935066,-44.46858526965903,0.25716197518899103,9,-0.10374999046325595,-0.3162498474121085,-0.5037498474121085,-0.908749818801879,1.119999885559083,1,0.13941604919734374,-3.142846438375735,6.872499942779541,1.9999945504384273,6.949999809265138,2.0847444476772257,6.994999885559082,0.13941604919734374
1563,2004-09-08,6.96999979019165,7.0625,6.792500019073486,6.862500190734862,4177200.0,0.017518231712372545,-1.1818185321118593,-2.6874925494122004,67.95917493509171,70.58664545812991,-0.14373478686999963,-0.4201489720845242,-0.5951595578078681,-0.9921618279379416,11.876425550013108,0.26999998092651367,0.2424582068733061,0.34549977779388463,-0.18709949171351514,0.8780990473012844,0.0792001430401843,0.611799412547585,-0.4959528015273369,67.82600330717767,-10.283679971430615,0.2662996347536999,9,-0.12749981880187988,-0.4362497329711914,-0.6237497329711914,-0.8381247520446777,1.070000171661377,2,0.11406027262908802,-1.4642915531334837,6.8499999046325675,-3.142846438375735,6.872499942779541,1.9999945504384273,6.949999809265138,0.11406027262908802
1564,2004-09-09,7.2249999046325675,7.2750000953674325,7.0,7.0275001525878915,9055600.0,0.03658538337400796,-1.178218083549412,1.8372138411926422,77.2646642319445,71.55674571316449,-0.3558087173580011,-0.6360913758658571,-0.8381098297918159,-1.237189943121975,13.270610183168719,0.30500030517578214,0.2887524237211574,0.5549998998641961,-0.020060614321528725,1.1300604140499209,0.2674696427713332,0.8425301569570589,-0.6921076148346854,89.63726780751757,11.04018011464872,0.2875302570928626,9,-0.25749993324279696,-0.5849997997283927,-0.8787498474121085,-1.0787498950958243,0.8525004386901864,3,0.07681665224935497,-1.1818185321118593,6.96999979019165,-1.4642915531334837,6.8499999046325675,-3.142846438375735,6.872499942779541,0.07681665224935497
1565,2004-09-10,7.300000190734862,7.394999980926514,7.175000190734862,7.372499942779541,4614400.0,0.010380662573324928,2.7446827506442535,-0.36708781299268983,75.57253242129994,72.45180560472356,-0.3850824245870914,-0.6513547118097964,-0.9013910308206885,-1.3048543403696593,14.930186902942854,0.21999979019165128,0.33372133453452246,0.5708751678466788,-0.00814901311250349,1.149899348805861,0.28136307736708766,0.8603872583262699,-0.6780549642686342,84.23239896987323,7.487408478167069,0.2895120904795913,9,-0.27250027656555087,-0.6000001430511466,-0.9525001049041739,-1.1537501811981192,0.7499999999999991,4,0.03561640345909445,-1.178218083549412,7.2249999046325675,-1.1818185321118593,6.96999979019165,-1.4642915531334837,6.8499999046325675,0.03561640345909445
1566,2004-09-13,7.375,7.425000190734862,7.302499771118164,7.369999885559082,3069600.0,0.010273946206238005,1.3333303058101424,-0.06896733161013577,83.36596854925699,74.89069830769834,-0.41429200951885736,-0.6691027321058716,-0.958642340641843,-1.368953950398808,16.362968187445354,0.125,0.3505041995868101,0.5877499818801883,-0.006115256962716309,1.181615220723093,0.29081736245873646,0.8846826013016402,-0.6448271079093315,92.09483364984268,13.209909540281345,0.29693261942145227,9,-0.2962498664855957,-0.6599998474121094,-0.9368749856948853,-1.2243750095367432,0.5774998664855966,0,0.043728844594147276,2.7446827506442535,7.300000190734862,-1.178218083549412,7.2249999046325675,-1.1818185321118593,6.96999979019165,0.043728844594147276
1567,2004-09-14,7.3400001525878915,7.375,7.227499961853027,7.25,5025600.0,-0.004745742021980859,-1.1851820455219768,17.999618539004565,80.73932459019804,76.20827731573179,-0.31831390672308757,-0.5836953289595028,-0.9056123882426688,-1.3245438922164272,18.205409604225483,0.14750003814697266,0.3538477419525856,0.5017501354217542,-0.09832019784852619,1.1018204686920345,0.20171496878661355,0.8017853020568948,-0.49865489271415164,86.56126243828474,6.373974097918392,0.3000351666351402,9,-0.24000000953674405,-0.6250000000000009,-0.9081251621246347,-1.133125066757203,0.5450000762939444,1,0.09911443415931398,1.3333303058101424,7.375,2.7446827506442535,7.300000190734862,-1.178218083549412,7.2249999046325675,0.09911443415931398
1568,2004-09-15,7.1875,7.324999809265138,7.107500076293945,7.2750000953674325,2804000.0,-0.020776587114119338,1.320003051765561,-0.9722216335353709,68.62745978016105,74.72608212108045,-0.12704916798989085,-0.38393478647129786,-0.7326139072152857,-1.1663786970876506,19.520651650312136,0.2325000762939462,0.35440647454693597,0.3067499876022337,-0.2636609441546822,0.8771609193591496,0.021544521723775745,0.5919554534806917,-0.25276995118848067,44.11762725936573,-33.0191548728814,0.2852054658784578,9,-0.0787498950958252,-0.4724998474121094,-0.7556250095367432,-0.9806249141693115,0.755000114440918,2,0.10886953602666449,-1.1851820455219768,7.3400001525878915,1.3333303058101424,7.375,2.7446827506442535,7.300000190734862,0.10886953602666449
1569,2004-09-16,7.272500038146973,7.327499866485597,7.197500228881836,7.199999809265138,2392000.0,0.011826092263926613,-2.3548557786966167,-0.8285731412907646,69.75426557662892,73.8229125026406,-0.18835361901525172,-0.4326380473634934,-0.7953828913359473,-1.2442038809781124,20.602897885110266,0.1399998664855966,0.3765801020243824,0.3546250343322752,-0.21631663592574846,0.9255667045902989,0.06915419920326382,0.6400958694612866,-0.25932676662771836,51.96847319049765,-22.811274172467847,0.28547083512901167,9,-0.16374993324279785,-0.557499885559082,-0.846250057220459,-1.03125,0.7224998474121094,3,0.10553453691031023,1.320003051765561,7.1875,-1.1851820455219768,7.3400001525878915,1.3333303058101424,7.375,0.10553453691031023
1570,2004-09-17,7.202499866485597,7.332499980926514,7.125,7.257500171661378,3552000.0,-0.00962532434433816,1.0243908112282574,-0.7586225040120058,64.85981874835117,73.09919166811771,-0.08802660309297572,-0.3203891370794869,-0.6989934129336257,-1.1662254033686743,21.555813294733912,0.20749998092651367,0.3774558389281033,0.24737486839294487,-0.29351976396753976,0.7882695007534295,-0.023072447787297,0.5178221845731867,-0.12343428789184507,29.921182976244122,-41.85468453122344,0.2704473161802423,9,-0.09374976158142179,-0.48749971389770597,-0.7818748950958261,-0.9612498283386239,0.8600001335144034,4,0.12148566373581993,-2.3548557786966167,7.272500038146973,1.320003051765561,7.1875,-1.1851820455219768,7.3400001525878915,0.12148566373581993
1571,2004-09-20,7.137499809265138,7.2874999046325675,7.105000019073486,7.202499866485597,2608000.0,-0.00902465233257621,-1.8076983739807058,1.1818126647246499,64.98125869290192,72.56938528064825,0.020692875896807017,-0.2270605532589256,-0.6169224709241847,-1.091168896778922,22.285119533912905,0.18249988555908114,0.3460786421546995,0.1569998264312753,-0.3670270612921316,0.6810267141546822,-0.10501361743042814,0.41901327029297875,0.2875003814697248,12.03696018056268,-57.595508802866455,0.2620134438617034,9,-0.028749704360962802,-0.422499656677247,-0.7337498664855966,-0.896249771118165,0.5600004196166983,0,0.12784594127557303,1.0243908112282574,7.202499866485597,-2.3548557786966167,7.272500038146973,1.320003051765561,7.1875,0.12784594127557303
1572,2004-09-21,7.255000114440918,7.320000171661378,7.127500057220459,7.127500057220459,2164800.0,0.016462389956670043,-2.019608283125222,-1.9615376150827128,64.9812712009398,72.2385070879647,-0.03723192703693812,-0.3023728865755064,-0.7103153070831763,-1.1944144227706328,23.0098309336644,0.19250011444091886,0.32974295562284706,0.23787512779235875,-0.252694552939122,0.7284448085238395,-0.007409712573381633,0.48315996815809914,0.1636000728607172,65.93411890958328,-0.40799011533711393,0.24528484036574022,9,-0.04250001907348633,-0.4549999237060556,-0.864375114440918,-1.0137500762939453,0.9574995040893537,1,0.09614055700100144,-1.8076983739807058,7.137499809265138,1.0243908112282574,7.202499866485597,-2.3548557786966167,7.272500038146973,0.09614055700100144
1573,2004-09-22,7.119999885559082,7.269999980926514,7.072500228881836,7.2150001525878915,2909200.0,-0.018607887905214615,-1.0789493497432603,-0.7450997991675058,54.6992450202817,69.73123828666884,0.13553654516052838,-0.12909917890744893,-0.5610641145804438,-1.0437838679399567,24.01835142193721,0.19749975204467773,0.3287256022927538,0.07437491416931152,-0.3655440000374659,0.514293828376089,-0.14558454293407763,0.2943343712727007,0.29232829837799024,18.269116144804578,-42.24487316956699,0.2199594571033887,9,0.12875032424926758,-0.2837498188018799,-0.8018748760223389,-0.8787498474121094,1.5600004196166992,2,0.10744387017116974,-2.019608283125222,7.255000114440918,-1.8076983739807058,7.137499809265138,1.0243908112282574,7.202499866485597,0.10744387017116974
1574,2004-09-23,7.144999980926514,7.1875,7.070000171661378,7.082499980926514,2784400.0,0.0035112494057951693,-1.685722070844721,-0.6578928876173206,57.44274955037195,67.71681796767683,0.1095113574952622,-0.12652302732186627,-0.5712289190361464,-1.051891545244044,24.65168368458196,0.11749982833862216,0.3346222405875734,0.07775001525878888,-0.33489523688637046,0.49039526740394823,-0.1285726108137908,0.28407264133136856,0.2537350848083495,28.57137667074755,-29.224189813705106,0.20632262607257978,9,0.10250020027160645,-0.3087499141693115,-0.8299999237060547,-0.903749942779541,1.3550000190734863,3,0.11161653402985605,-1.0789493497432603,7.119999885559082,-2.019608283125222,7.255000114440918,-1.8076983739807058,7.137499809265138,0.11161653402985605
1575,2004-09-24,7.1500000953674325,7.230000019073486,7.114999771118164,7.1624999046325675,3798000.0,0.0006998060817728913,-1.7878693300041615,-0.19999694824215908,61.21211700860197,65.25527890760405,0.09051470348080137,-0.10542482152785126,-0.5599014469179737,-1.0392198676807762,25.178648942631515,0.11500024795532227,0.3382524939892999,0.06275012493133669,-0.3230536250148788,0.44855387487755216,-0.13015175004177149,0.25565199990444487,0.2290108767230219,31.999969482421875,-25.336411822290287,0.19290187497310773,9,0.07249999046325595,-0.2487499713897714,-0.8318750858306894,-0.865000009536744,1.3574995994567862,4,0.11818178726167217,-1.685722070844721,7.144999980926514,-1.0789493497432603,7.119999885559082,-2.019608283125222,7.255000114440918,0.11818178726167217
1576,2004-09-27,7.014999866485597,7.144999980926514,6.985000133514403,7.107500076293945,2596000.0,-0.018881150640725708,-1.0983631161765268,7.400129701687103,56.11110365440579,62.51880991473824,0.18894860543592618,0.04860684510675828,-0.4083549975576055,-0.8885904972247909,25.157537590077467,0.16499996185302912,0.2991417200025541,-0.08275010585784859,-0.44704075557832557,0.2815405438626284,-0.2648954307180871,0.0993952190023899,0.345470457579113,8.955143150769258,-49.01785625510017,0.18214532486023843,9,0.1437501907348624,-0.0924997329711923,-0.6943747997283944,-0.7018747329711923,1.6675000190734854,0,0.14932290141855464,-1.7878693300041615,7.1500000953674325,-1.685722070844721,7.144999980926514,-1.0789493497432603,7.119999885559082,0.14932290141855464
1577,2004-09-28,7.122499942779541,7.147500038146973,7.0,7.0,3035600.0,0.015324316228077173,-1.4081650129816543,-1.3243207019027174,55.700933779783135,61.08252924802959,0.05291629678753562,-0.03011515332366077,-0.49546188586066897,-0.9820527723583599,25.552982610277287,0.14750003814697266,0.26089293055055585,0.00549998283386266,-0.31691945090007057,0.3279194165677959,-0.1557097340331044,0.16670969970082972,0.20793276604114386,48.245572941066406,-8.130742750701671,0.1612097168669666,9,0.03625011444091797,-0.19499993324279874,-0.7856248617172241,-0.8093748092651367,1.892500400543213,1,0.08073012154744963,-1.0983631161765268,7.014999866485597,-1.7878693300041615,7.1500000953674325,-1.685722070844721,7.144999980926514,0.08073012154744963
1578,2004-09-29,7.372499942779541,7.5,7.114999771118164,7.137499809265138,9392000.0,0.035100035382020334,-1.7499995742528562,1.918369332933691,55.53470476206839,59.50257804641175,-0.18783454942113753,-0.2522926857991745,-0.7193253747347512,-1.2152211781416637,26.210907803556477,0.38500022888183594,0.20920132220874343,0.22962498664855957,-0.08727740479696866,0.5465273780940878,0.07117379092579501,0.38807618237132413,-0.3874998092651376,75.242700917472,22.120522386831787,0.15845119572276414,9,-0.12999987602233887,-0.4075000286102295,-1.0293748378753662,-1.0499999523162842,1.7300000190734863,2,0.11393688467551732,-1.4081650129816543,7.122499942779541,-1.0983631161765268,7.014999866485597,-1.7878693300041615,7.1500000953674325,0.11393688467551732
1579,2004-09-30,7.627500057220459,7.6624999046325675,7.297500133514403,7.315000057220459,11116800.0,0.0345880117219477,-1.1007190295844889,1.329786478529156,60.82643299300591,59.05442407359562,-0.43268352234345464,-0.48220055339062107,-0.9391259305063198,-1.4487222115002218,26.637689297814877,0.36499977111816406,0.16792597414712684,0.45300009250640905,0.07742461103402754,0.8285755739787906,0.2652123517702183,0.6407878332425998,-0.6321999263763436,94.83396911642585,43.761392757089624,0.18778774073619056,9,-0.30375003814697354,-0.5812501907348642,-1.2843749523162842,-1.3050000667572021,1.482499599456787,3,0.13798757654009952,-1.7499995742528562,7.372499942779541,-1.4081650129816543,7.122499942779541,-1.0983631161765268,7.014999866485597,0.13798757654009952
1580,2004-10-01,7.539999961853027,7.647500038146973,7.4650001525878915,7.5974998474121085,5192000.0,-0.011471661056836169,1.3174549351805205,-0.18399963378905965,55.4098294019061,57.99093193015163,-0.32662222480044,-0.3670517187247775,-0.8170396831641726,-1.339833950191343,26.888675055667875,0.18249988555908114,0.154868553199778,0.3359999895095829,-0.05758151277146073,0.7295814917906265,0.13920923836906152,0.5327907406501042,-0.5180118400573734,81.91882152559803,34.546704377574414,0.1967907511405217,10,-0.2162499427795419,-0.39750003814697266,-1.1812498569488525,-1.1937499046325684,1.6175003051757795,4,0.1273209606105945,-1.1007190295844889,7.627500057220459,-1.7499995742528562,7.372499942779541,-1.4081650129816543,7.122499942779541,0.1273209606105945
1581,2004-10-04,7.800000190734862,7.940000057220459,7.625,7.7249999046325675,7865200.0,0.03448278915082881,-1.2909087125921528,-1.304355397807394,63.142843908207546,57.786662230959166,-0.5394979528445054,-0.5839422126417935,-1.032030075151753,-1.5769165739132687,27.440491517094255,0.40000009536743164,0.13919393513106204,0.5496252059936513,0.10521748656227281,0.9940329254250297,0.32742134627796204,0.7718290657093405,-0.7523915976257323,85.10639808899903,40.92790473237577,0.22220385971568912,10,-0.33750009536743075,-0.5000002384185782,-1.3843750953674308,-1.4537501335144034,1.359999656677247,0,0.0907050624088126,1.3174549351805205,7.539999961853027,-1.1007190295844889,7.627500057220459,-1.7499995742528562,7.372499942779541,0.0907050624088126
1582,2004-10-05,7.804999828338622,7.934999942779541,7.760000228881836,7.8375000953674325,6544800.0,0.0006409791642951745,-1.857150642273258,-0.4333352406747139,69.26674857447387,59.40527373698051,-0.5121316719818436,-0.5414897136215089,-1.0148898285368118,-1.5595751489214598,28.201793679217303,0.17499971389770508,0.1376412581609312,0.5068748474121083,0.038996361201729,0.9747533336224876,0.27293560430691866,0.740814090517298,-0.7038477473828122,83.63634156787461,37.820504095331344,0.23393924310518985,10,-0.3424997329711905,-0.504999876022338,-1.349999785423278,-1.4587497711181632,1.3150000572204599,1,0.11242794061755212,-1.2909087125921528,7.800000190734862,1.3174549351805205,7.539999961853027,-1.1007190295844889,7.627500057220459,0.11242794061755212
1583,2004-10-06,7.764999866485597,7.795000076293945,7.4124999046325675,7.5625,7996800.0,-0.005124915148337683,1.914283845864607,-6.230713929399023,65.8105750299191,60.335032123596854,-0.41461826902981525,-0.462593976939778,-0.9663788350335327,-1.4986370384556578,27.988484317028263,0.3924999237060547,0.14184156094560318,0.427124881744386,-0.058137625995082765,0.9123873894838548,0.18449362787465162,0.6697561356141204,-0.6135169069539073,72.7626129937215,26.579749651361432,0.24263125386973444,10,-0.30249977111816495,-0.42874979972839444,-1.2374998331069955,-1.4187498092651376,1.512500286102294,2,0.16097881498134559,-1.857150642273258,7.804999828338622,-1.2909087125921528,7.800000190734862,1.3174549351805205,7.539999961853027,0.16097881498134559
1584,2004-10-07,7.78000020980835,7.824999809265138,7.670000076293945,7.75,6127600.0,0.0019317892570089867,1.583341611796986,0.1481492819180869,69.21796244589771,61.224570505518614,-0.3688609339423259,-0.45733077941942746,-0.9692945733351639,-1.4886271933996538,27.1216700911874,0.1549997329711923,0.13954630883747932,0.41437520980834996,-0.10592050483810489,0.9346709244548048,0.15422735248512254,0.6745230671315774,-0.5812062244153342,69.66828414605048,20.543241363256328,0.2601478573232275,10,-0.31750011444091797,-0.4225001335144043,-1.220000147819519,-1.4337501525878906,1.7925000190734863,3,0.16998711007454537,1.914283845864607,7.764999866485597,-1.857150642273258,7.804999828338622,-1.2909087125921528,7.800000190734862,0.16998711007454537
1585,2004-10-08,7.559999942779541,7.7874999046325675,7.5275001525878915,7.78249979019165,8219200.0,-0.028277668521326182,1.2365562729189417,-7.4166097115155365,62.74508901382698,61.96167998989874,-0.09452652327760624,-0.2285722776556689,-0.7420959964606908,-1.242107342280642,25.630927059520914,0.25999975204467596,0.16137563377729158,0.18137495517730695,-0.3449741894953453,0.7077240998499592,-0.08179961715901918,0.4445495275136331,-0.3167335930768793,27.96208445122625,-24.78633476366657,0.2631745723363263,10,-0.08999991416931152,-0.19374990463256836,-0.9524998664855957,-1.2037498950958252,1.940000057220459,4,0.20502641873404914,1.583341611796986,7.78000020980835,1.914283845864607,7.764999866485597,-1.857150642273258,7.804999828338622,0.20502641873404914
1586,2004-10-11,7.697500228881836,7.769999980926514,7.5625,7.5625,5233200.0,0.018187868669710783,-2.0740685796634595,-0.6067430178133626,63.18925996084114,62.793716232238516,-0.1397267504089088,-0.3590832345042818,-0.8716189228485138,-1.3565698897308964,23.978607210774832,0.21000003814697266,0.18358027052411785,0.30275022983551025,-0.24255011503457702,0.8480505747055975,0.030100057400466618,0.5754004022705539,-0.4124298567281066,54.54551262044137,3.3218603381096656,0.2726501724350434,10,-0.17000031471252441,-0.3312501907348633,-1.0575002431869507,-1.3112502098083496,1.802499771118164,0,0.189671970735239,1.2365562729189417,7.559999942779541,1.583341611796986,7.78000020980835,1.914283845864607,7.764999866485597,0.189671970735239
1587,2004-10-12,8.067500114440918,8.095000267028809,7.762499809265138,7.789999961853027,9193600.0,0.04806753810422815,-1.0000000000000053,2.0555532008081494,74.77123052074825,64.93110798320295,-0.40407410848233916,-0.7080902933562028,-1.2261955427269502,-1.7009270721675094,23.093511245222427,0.39750003814697266,0.21338463361048277,0.6363751173019407,0.014737792608054079,1.2580124419958274,0.32555645495499785,0.9471937796488836,-0.7431339611831849,95.97067575300059,38.90224045790073,0.3108186623469431,10,-0.3712499141693115,-0.6237499713897705,-1.4275001287460327,-1.6812500953674316,1.5824995040893555,1,0.13541985961866976,-2.0740685796634595,7.697500228881836,1.2365562729189417,7.559999942779541,1.583341611796986,7.78000020980835,0.13541985961866976
1588,2004-10-13,7.96999979019165,8.262499809265138,7.949999809265138,8.1875,6008400.0,-0.012085568375107991,-1.4271828479474031,-0.7837841088734621,70.78083524508455,66.03715267787835,-0.2379257057443418,-0.5786278164137713,-1.108122907197302,-1.5776316200259881,23.049035405367114,0.3125000000000009,0.26374954236552384,0.4997498035430912,-0.15494565537756344,1.1544452624637467,0.17240207408276387,0.8270975330034185,-0.5839829078322314,60.20406044870703,-0.4496846777190413,0.32734772946032764,10,-0.13249993324279785,-0.442499876022338,-1.3299998044967651,-1.583749771118164,1.6349997520446777,2,0.14429110735770534,-1.0000000000000053,8.067500114440918,-2.0740685796634595,7.697500228881836,1.2365562729189417,7.559999942779541,0.14429110735770534
1589,2004-10-14,8.039999961853027,8.137499809265138,7.960000038146973,8.0,4028000.0,0.008782957779688294,-1.9583323399216692,-0.18390769318463338,71.70729664946568,67.84798237205165,-0.2718469427045447,-0.6199666705963818,-1.154137139610798,-1.622225560145198,22.993500847028525,0.17749977111816584,0.3152539400814991,0.5313749790191649,-0.16327091625371892,1.2260208742920495,0.18405203138272253,0.8786979266556072,-0.5663347868030364,69.72789777644546,5.224523619025135,0.34732294763644217,10,-0.2025001049041748,-0.41624999046325684,-1.3518749475479126,-1.653749942779541,1.4425001144409162,3,0.15391793490128935,-1.4271828479474031,7.96999979019165,-1.0000000000000053,8.067500114440918,-2.0740685796634595,7.697500228881836,0.15391793490128935
1590,2004-10-15,8.077500343322754,8.194999694824219,7.9375,8.104999542236326,7947600.0,0.004664226573091179,1.4819307010327283,-0.6874806284719295,77.20869427817914,69.41085463538181,-0.2515365306838344,-0.6203592538448293,-1.1605960791628318,-1.6357996929082663,23.42658380547613,0.25749969482421875,0.35503667873220834,0.5251253366470339,-0.19797568509799035,1.248226358392059,0.16357482577452132,0.8866758475195464,-0.5249517048512482,73.5714976641783,1.9573075836652123,0.36155051087251255,10,-0.24000048637390137,-0.4537503719329834,-1.2737503051757812,-1.5850002765655518,1.2174997329711896,4,0.1850819959165857,-1.9583323399216692,8.039999961853027,-1.4271828479474031,7.96999979019165,-1.0000000000000053,8.067500114440918,0.1850819959165857
1591,2004-10-18,8.050000190734862,8.102499961853027,8.002499580383299,8.087499618530272,4844800.0,-0.0034045374706328513,1.9629692422892764,1.363655280041704,74.76633729071706,70.02192004829773,-0.20656727990929546,-0.5491467557912539,-1.0964147757932245,-1.5872641844565702,24.00321422797597,0.10000038146972834,0.36748281251738035,0.4520001649856553,-0.276015626255111,1.1800159562264216,0.08799226936527216,0.8160080606060385,-0.4264564351839928,57.50007629394468,-16.36493901834789,0.36400789562038327,10,-0.21250033378600897,-0.426250219345091,-1.1862502098083478,-1.4975001811981183,1.4099998474121112,0,0.18012419564089122,1.4819307010327283,8.077500343322754,-1.9583323399216692,8.039999961853027,-1.4271828479474031,7.96999979019165,0.18012419564089122
1592,2004-10-19,7.952499866485597,8.162500381469728,7.90749979019165,8.064999580383299,4498400.0,-0.012111841234672571,-1.5185260188427507,3.0000381475546707,66.86044158391803,70.13857188763095,-0.09604378566089622,-0.41815104783844337,-0.9659143628635762,-1.4695210079114522,24.2923910558854,0.25500059127807795,0.3970321490828379,0.31962485313415634,-0.4060297139728002,1.045279420241112,-0.04320243041932148,0.6824521366876342,-0.26506050556330063,12.676077148218628,-58.494217112461925,0.3628272835534779,10,-0.05749988555908114,-0.3287498950958261,-1.0556247234344491,-1.3849997520446786,1.6600003242492667,1,0.194592915371941,1.9629692422892764,8.050000190734862,1.4819307010327283,8.077500343322754,-1.9583323399216692,8.039999961853027,0.194592915371941
1593,2004-10-20,7.885000228881836,7.96750020980835,7.757500171661378,7.925000190734862,6478800.0,-0.00848785146017117,2.3600006103515483,0.35555612069732895,58.40130135172685,68.93672065494529,-0.010875696808137825,-0.306094570806251,-0.8695483380616684,-1.381266948352148,24.671772221490667,0.21000003814697177,0.38901616705818576,0.21387519836425817,-0.47780377607085356,0.9055541727993699,-0.1319642888532968,0.559714685581814,-0.14005482312525608,29.142901985061485,-37.421638289905914,0.3458394872175557,10,0.00999975204467951,-0.26125025749206543,-0.9775000810623169,-1.317500114440918,1.9124994277954102,2,0.22384265547430804,-1.5185260188427507,7.952499866485597,1.9629692422892764,8.050000190734862,1.4819307010327283,8.077500343322754,0.22384265547430804
1594,2004-10-21,7.942500114440918,8.0625,7.897500038146973,7.942500114440918,8600000.0,0.007292312478123453,-2.6666596024244478,-0.0,63.39433457718157,69.00885905087358,-0.04794256478106629,-0.31703910626077114,-0.8936947313216006,-1.4188445213855099,25.199884964851616,0.17749977111816406,0.372287560039827,0.23150007724761945,-0.42344557942588246,0.8864457339211214,-0.09597275108913195,0.5589729055843708,-0.18499994277954013,42.28574729455914,-21.413878600549673,0.32747282833675095,10,-0.03000020980834872,-0.31875014305114746,-1.0306249856948853,-1.375,1.7474994659423828,3,0.20931689063153835,2.3600006103515483,7.885000228881836,-1.5185260188427507,7.952499866485597,1.9629692422892764,8.050000190734862,0.20931689063153835
1595,2004-10-22,7.994999885559082,8.042499542236326,7.824999809265138,8.0,8183200.0,0.006609980530275283,3.833370420998108,-100.0,57.52893975802471,68.37993458389397,-0.036038333914528486,-0.31936158879685905,-0.9051762846590901,-1.4506948916053783,25.432249674662287,0.21749973297118874,0.3679581721585823,0.24174985885620082,-0.36830007172334334,0.8517997894357459,-0.06327510643357215,0.5467748241459729,-0.2374997138977042,58.64187428695187,-2.2528653430069596,0.3050249652897724,10,0.015000104904176581,-0.3712499141693115,-1.0831247568130493,-1.427499771118164,1.5375003814697248,4,0.1860538101347129,-2.6666596024244478,7.942500114440918,2.3600006103515483,7.885000228881836,-1.5185260188427507,7.952499866485597,0.1860538101347129
1596,2004-10-25,8.0625,8.237500190734862,7.925000190734862,8.010000228881836,9183200.0,0.008442791170371278,-1.8089906904177864,-10.49971390425329,59.484342019897575,66.6813914171328,-0.05176166921411429,-0.3208100026106129,-0.9330907284108667,-1.4973027199345044,26.73700537577942,0.3124999999999991,0.3597644243671603,0.25687496662139875,-0.2588817650974651,0.7726316983402626,-0.0010033992380336088,0.5147533324808302,-0.25449986457824636,63.541628378962514,5.295376359060413,0.25787836585943186,10,-0.05250000953674139,-0.4387500286102295,-1.1506248712539673,-1.494999885559082,1.5625,0,0.1528682265170782,3.833370420998108,7.994999885559082,-2.6666596024244478,7.942500114440918,2.3600006103515483,7.885000228881836,0.1528682265170782
1597,2004-10-26,7.697500228881836,7.982500076293945,7.582499980926514,7.8375000953674325,13413200.0,-0.04527128944101255,-1.16216055993515,-2.666675749318818,47.99406880223415,64.14952847903831,0.2852290578201755,0.0943114676054595,-0.5353960240350215,-1.109149598044155,27.56695761030773,0.48000001907348633,0.3705390073275172,-0.13687481880188024,-0.5452151303014379,0.2714654926976765,-0.34104497455165905,0.06729533694789858,0.5649995803833026,17.557284140255646,-37.24777899138401,0.2041701557497785,10,0.21249985694885165,-0.07375025749206543,-0.7856251001358032,-1.130000114440918,1.8374996185302734,1,0.2289704133625161,-1.8089906904177864,8.0625,3.833370420998108,7.994999885559082,-2.6666596024244478,7.942500114440918,0.2289704133625161
1598,2004-10-27,8.212499618530272,8.242500305175781,7.75,7.885000228881836,8655200.0,0.06690475795195217,1.5419320542227386,-2.3392835855463434,59.90834677908293,62.83853404899577,-0.2142890419590442,-0.37368987572134493,-1.0116062049849637,-1.5994424341238238,27.215439912884204,0.5450000762939453,0.38495469282142913,0.33612458705901904,-0.044012009792682605,0.7162611839107198,0.14605628863316866,0.5261928854848694,0.03640019416809359,95.45444365051873,40.77262914931764,0.19006829842585043,10,-0.2999994754791242,-0.5887496471405012,-1.2062494754791242,-1.6449995040893537,1.2600002288818377,2,0.17047191929795646,-1.16216055993515,7.697500228881836,-1.8089906904177864,8.0625,3.833370420998108,7.994999885559082,0.17047191929795646
1599,2004-10-28,8.680000305175781,8.734999656677246,8.297499656677246,8.319999694824219,12524800.0,0.05692550482324088,-1.1604901642200842,1.0992405535106988,73.04526753008832,62.37593107698568,-0.6497909919967757,-0.799276273502926,-1.4402913381534699,-2.040943798623207,26.73226143796367,0.5225000381469744,0.3531607205493579,0.7510002613067623,0.24526885924592357,1.2567316633676002,0.49813456027634295,1.0038659623371817,-1.0975003242492676,95.2278206529092,35.63084509547708,0.2528657010304191,10,-0.5212504863739014,-0.820000410079956,-1.6375001668930054,-2.1125001907348633,0.7674999237060547,3,0.12874416039307213,1.5419320542227386,8.212499618530272,-1.16216055993515,7.697500228881836,-1.8089906904177864,8.0625,0.12874416039307213
1600,2004-10-29,8.5,8.792499542236326,8.4375,8.680000305175781,9330400.0,-0.020737361618345718,-1.327863521524865,-0.5,66.22850376358913,61.4272829073048,-0.45098209143562684,-0.5730480408077421,-1.2204295494872213,-1.8359065447689487,26.264828802720018,0.35499954223632635,0.33223883637507434,0.522999954223633,-0.008833037929180776,1.0548329463764459,0.25708345814722655,0.7889164503000394,-0.8944500255584718,75.8264753484953,14.946495250445807,0.2659164960764066,10,-0.3125002384185791,-0.6112501621246356,-1.4581248760223389,-1.932499885559082,0.6800003051757795,4,0.1399999506333296,-1.1604901642200842,8.680000305175781,1.5419320542227386,8.212499618530272,-1.16216055993515,7.697500228881836,0.1399999506333296
1601,2004-11-01,8.507499694824219,8.677499771118164,8.399999618530272,8.667499542236326,9130800.0,0.0008823170381433432,2.0833298012122436,0.8888865341414728,60.42652732479517,60.71240354518004,-0.4322125358853288,-0.5531882094989324,-1.1927198019668506,-1.8169537973556986,24.894917603634827,0.2775001525878924,0.30261811370870806,0.49512467384338343,-0.07953187829818376,1.0697812259849497,0.20779639777260073,0.782452949914167,-0.8544717376708988,76.44628506281457,19.178654318158365,0.28732827607078326,11,-0.31999993324279785,-0.6187498569488543,-1.445624589920044,-1.9399995803833008,0.6975002288818377,0,0.12048199929154002,-1.327863521524865,8.5,-1.1604901642200842,8.680000305175781,1.5419320542227386,8.212499618530272,0.12048199929154002
1602,2004-11-02,8.682499885559082,9.0649995803833,8.430000305175781,8.537500381469728,11845600.0,0.020570108376416263,-2.5277771155033153,-0.9062477648236883,66.2857129155376,61.58844927449235,-0.5506826749013474,-0.6946949689651802,-1.326285511445481,-1.9652731990295438,23.719700800253985,0.6349992752075195,0.26372423229153874,0.6262498617172234,-0.012194921774639766,1.2646946452090875,0.3070274699712918,0.945472253463155,-0.9838930650024418,70.91256145399481,13.437367559885445,0.31922239174593187,11,-0.3587501049041748,-0.6500000953674316,-1.6418747901916504,-2.114999771118164,0.7674999237060547,1,0.10855169903411155,2.0833298012122436,8.507499694824219,-1.327863521524865,8.5,-1.1604901642200842,8.680000305175781,0.10855169903411155
1603,2004-11-03,9.015000343322754,9.475000381469727,8.755000114440918,9.015000343322754,16191200.0,0.03829547505283526,-1.769229358471188,0.0,69.89796077246817,62.31107440730197,-0.7890086178297455,-0.9789375971128766,-1.6135200620875407,-2.269607048061575,24.690574424550867,0.7925004959106445,0.24415935026815738,0.8962502956390388,0.14337423345617673,1.6491263578219009,0.5198122645476069,1.2726883267304698,-1.2344099571765144,60.93420339694128,4.801981889486562,0.3764380310914312,11,-0.4862501621246338,-0.7200002670288086,-1.9718753099441528,-2.447500228881836,0.5599994659423828,2,0.05768158450204708,-2.5277771155033153,8.682499885559082,2.0833298012122436,8.507499694824219,-1.327863521524865,8.5,0.05768158450204708
1604,2004-11-04,9.102499961853027,9.130000114440918,8.925000190734863,9.029999732971193,4308000.0,0.009706002795117241,2.21567160829955,100.0,70.49999237060547,63.752302475366506,-0.7762936233433937,-1.0142815362082214,-1.6590423944415935,-2.3324963475080684,25.615771695708528,0.2049999237060547,0.2586474716235001,0.9176249265670773,0.06439966538115449,1.770850187753,0.4910122959741159,1.3442375571600387,-1.1863567760809088,65.3488227675166,10.950698550421137,0.42661263059296156,11,-0.5737497806549072,-0.7162497043609619,-1.9987499713897705,-2.497499942779541,0.8374996185302734,3,0.040648161176565445,-1.769229358471188,9.015000343322754,-2.5277771155033153,8.682499885559082,2.0833298012122436,8.507499694824219,0.040648161176565445
1605,2004-11-05,9.109999656677246,9.274999618530273,8.9399995803833,9.255000114440918,6440800.0,0.0008239159412961605,2.621632488942501,-2.000000000000049,71.37096091934227,65.07303790863814,-0.6805665237193779,-0.9483263851424528,-1.6248210942404455,-2.3168286893606487,27.360782188223286,0.33500003814697266,0.3037869739979566,0.8476246356964108,-0.04718262061640388,1.7424318920092254,0.40022100754000434,1.295028263852818,-1.0691478952493192,66.04646830254968,11.543330431704227,0.4474036281564072,11,-0.581249475479126,-0.6662495136260986,-1.924999713897706,-2.4237496852874756,1.119999885559082,4,0.037047265084935166,2.21567160829955,9.102499961853027,-1.769229358471188,9.015000343322754,-2.5277771155033153,8.682499885559082,0.037047265084935166
1606,2004-11-08,9.157500267028807,9.300000190734863,9.107500076293944,9.15999984741211,4263600.0,0.005214117688439712,-2.75610119186064,0.017238430980517895,74.79424867628617,68.0508356724217,-0.621795175060635,-0.928440870471368,-1.6309616319122293,-2.340530784722951,29.212659799514597,0.19250011444091975,0.34326478070885713,0.8221252441406239,-0.11582501748050156,1.7600755057617494,0.3531501133300612,1.2911003749511867,-1.0019166159975352,69.61721614730189,9.417448636005624,0.4689751308105625,11,-0.5450000762939435,-0.7137501239776594,-1.9243752956390363,-2.4712502956390363,0.9849996566772496,0,0.0024570065510107764,2.621632488942501,9.109999656677246,2.21567160829955,9.102499961853027,-1.769229358471188,9.015000343322754,0.0024570065510107764
1607,2004-11-09,9.15999984741211,9.244999885559082,9.039999961853027,9.1899995803833,4011600.0,0.0002729544428519137,1.9285631569267239,12.001907668820163,76.95559708082885,69.9449745948379,-0.44144513903106564,-0.890555801605645,-1.5890432911804622,-2.3183968969859903,29.98796886736693,0.2049999237060547,0.39849407978553053,0.7699998378753659,-0.2276170218537814,1.7676166976045131,0.27119140801079133,1.2688082677399395,-0.8988628579457618,56.249942051061296,-7.552865216722438,0.49880842986457374,11,-0.27374982833862305,-0.7162497043609619,-1.7787498235702515,-2.3349997997283936,0.6774997711181641,1,0.004912672166327736,-2.75610119186064,9.157500267028807,2.621632488942501,9.109999656677246,2.21567160829955,9.102499961853027,0.004912672166327736
1608,2004-11-10,9.119999885559082,9.1875,9.00749969482422,9.1875,5108000.0,-0.004366808135300104,4.333333333333281,2.2500238420701275,75.07986895965603,70.17104142034543,-0.28963714349162295,-0.8010537156153532,-1.5079623601468128,-2.2551031892563866,30.295802715852172,0.18000030517577947,0.4508656676361067,0.6724998712539669,-0.35529918428074403,1.700298926788677,0.15860034348661145,1.1863993990213224,-0.7617538247324642,51.999918619791664,-13.924653631156964,0.5138995277673551,11,-0.18249988555908203,-0.6762497425079346,-1.7387498617172241,-2.2924997806549072,0.8400001525878906,2,0.036184202614803596,1.9285631569267239,9.15999984741211,-2.75610119186064,9.157500267028807,2.621632488942501,9.109999656677246,0.036184202614803596
1609,2004-11-11,9.27750015258789,9.292499542236328,9.0625,9.125,4692400.0,0.017269766338286807,1.5205576806504881,-2.2592576894276553,76.14679077457787,71.27307331045529,-0.39500823849197175,-0.9076243949200897,-1.6262177951890706,-2.387159424535403,30.682926386315913,0.22999954223632812,0.5643763065532319,0.768125128746032,-0.3044060994925655,1.8406563569846295,0.23185951462673415,1.3043907428653307,-0.829913746109824,93.75,25.79283004829017,0.5362656141192985,11,-0.3400001525878906,-0.776249885559082,-1.8781250715255737,-2.305000066757202,0.6499996185302734,3,0.03206679081479291,4.333333333333281,9.119999885559082,1.9285631569267239,9.15999984741211,-2.75610119186064,9.157500267028807,0.03206679081479291
1610,2004-11-12,9.572500228881836,9.577500343322754,9.267499923706056,9.329999923706056,5120400.0,0.03179736690294277,1.4554436747920665,1.5901643444980746,78.17164285327937,73.24475281362018,-0.5832055134822429,-1.1435084276074878,-1.8762852605063554,-2.6578553343196267,31.088744528339696,0.31000041961669744,0.6261787949929563,0.9883752107620243,-0.16291729840229863,2.1396677199263463,0.4127289561798637,1.5640214653441848,-1.0427207044044362,99.12278793820867,29.342734701744206,0.5756462545821611,11,-0.5687499046325684,-1.0199999809265137,-2.1625001430511475,-2.6000001430511475,0.3975000381469709,4,0.03839115619894762,1.5205576806504881,9.27750015258789,4.333333333333281,9.119999885559082,1.9285631569267239,9.15999984741211,0.03839115619894762
1611,2004-11-15,9.5,9.675000190734863,9.412500381469727,9.59749984741211,5683600.0,-0.007573802783842232,1.0792020123429746,-0.4020607204656314,87.74867424333208,75.62952629448624,-0.3968461911062864,-1.008515128004019,-1.756270031958632,-2.5607866921109874,31.564781660709794,0.2624998092651367,0.6142511751266984,0.8433749914169315,-0.3482109731244005,2.0349609559582635,0.2475820091462655,1.4391679736875975,-0.865448393638065,73.78276243883266,-2.495587672662907,0.5957929822706658,11,-0.2849998474121094,-0.8812499046325684,-2.081874966621399,-2.5274999141693115,0.35750007629394354,0,0.07684205707750813,1.4554436747920665,9.572500228881836,1.5205576806504881,9.27750015258789,4.333333333333281,9.119999885559082,0.07684205707750813
1612,2004-11-16,9.5,9.625,9.43000030517578,9.592499732971193,3879200.0,0.0,1.4761824027708201,0.9487166947063839,84.37915720208206,77.23854811999891,-0.30026486768524485,-0.9345508680021126,-1.7070500214754496,-2.538603434329765,32.59906587471211,0.19499969482422053,0.6396025378390551,0.7659999847412102,-0.434014717273012,1.9660146867554325,0.16599263373409912,1.3660073357483213,-0.740594563513314,73.78276243883266,-0.06705162428990263,0.6000073510071113,11,-0.19999980926513672,-0.8712499141693115,-2.053125023841858,-2.5274999141693115,0.6000003814697266,1,0.06763157091642702,1.0792020123429746,9.5,1.4554436747920665,9.572500228881836,1.5205576806504881,9.27750015258789,0.06763157091642702
1613,2004-11-17,9.649999618530273,9.817500114440918,9.40250015258789,9.427499771118164,4384000.0,0.015789433529502572,-2.0458815130050114,-2.4054106997411724,81.18968241118259,78.4262914578408,-0.39193325874976637,-0.9966395784721804,-1.8089403577001022,-2.6669589779352805,34.56408090208387,0.41499996185302734,0.6971492953434204,0.8277496337890629,-0.3689705417117892,2.024469809289916,0.22938954603863593,1.4261097215394898,-0.7807228115338063,77.81450721571352,6.393383185164211,0.5983600877504265,11,-0.27124977111816406,-0.9499995708465576,-2.0799994468688965,-2.59999942779541,0.48000049591064453,2,0.01943005258155206,1.4761824027708201,9.5,1.0792020123429746,9.5,1.4554436747920665,9.572500228881836,0.01943005258155206
1614,2004-11-18,9.604999542236328,9.68000030517578,9.462499618530273,9.672499656677246,4314400.0,-0.004663220525681133,4.272653712330693,-0.3033715089066813,88.90843249530886,80.37489941072599,-0.29967125462996336,-0.8650549501993243,-1.7235826683048412,-2.595925878834594,36.313731672512965,0.21750068664550604,0.7304659866558509,0.6996245861053474,-0.4704588941135608,1.8697080663242556,0.11458284599589419,1.2846663262148006,-0.6029714721976376,61.363545725199586,-9.107882117920482,0.5850417401094539,11,-0.19249963760375977,-0.9049994945526123,-1.922499656677246,-2.4712495803833,1.0875005722045898,3,0.03695997010198604,-2.0458815130050114,9.649999618530273,1.4761824027708201,9.5,1.0792020123429746,9.5,0.03695997010198604
1615,2004-11-19,9.482500076293944,9.640000343322754,9.399999618530273,9.637499809265137,3556800.0,-0.012753719081788017,1.999994039565365,2.2962884471383016,81.7589732374729,81.1487576953023,-0.13273428817845456,-0.6591993278267818,-1.563734810507178,-2.4485599490253698,38.410791894483545,0.24000072479248047,0.7236364315922295,0.5027501106262182,-0.6114511099862643,1.6169513312387016,-0.054350499680023034,1.0598507209324595,-0.3663059200389416,19.76056521411348,-47.891490409577926,0.5571006103062417,11,-0.07000017166137518,-0.7825000286102277,-1.751875162124632,-2.3487501144409153,1.072500228881836,4,0.046928520036262356,4.272653712330693,9.604999542236328,-2.0458815130050114,9.649999618530273,1.4761824027708201,9.5,0.046928520036262356
1616,2004-11-22,9.295000076293944,9.475000381469727,7.744999885559082,9.25,15234000.0,-0.01977326638454202,7.5431978411675775,-0.29032357302387635,69.78999439812499,80.35257961944629,0.0852903984464799,-0.39487459392418955,-1.3427129800337951,-2.2345963466424816,38.70391617118422,1.7375001907348615,0.7039571855109141,0.25362510681152095,-0.7804209087478302,1.2876711223708721,-0.26339790096815463,0.7706481145911965,0.5225000381469744,74.78890323554387,7.237426715207079,0.5170230077796759,11,-0.5137500762939435,-0.5950000286102277,-1.564375162124632,-2.1612501144409153,1.3175001144409197,0,0.07261970792839367,1.999994039565365,9.482500076293944,4.272653712330693,9.604999542236328,-2.0458815130050114,9.649999618530273,0.07261970792839367
1617,2004-11-23,9.460000038146973,9.47249984741211,9.164999961853027,9.282500267028807,5674400.0,0.017751475040204356,2.037045060658579,3.9444326707076085,66.1231871538609,79.35739275213572,-0.03651975000721919,-0.4438170110410802,-1.47045432759443,-2.371744908137617,40.53869062876802,0.30749988555908203,0.6864303925553958,0.33050007820129323,-0.5021077933248215,1.163107949727408,-0.08580385756176412,0.7468040139643506,0.31605007171630817,82.75029979191726,13.768512295385008,0.4163039357630571,11,-0.6787500381469727,-0.7599999904632568,-1.7293751239776611,-2.3262500762939444,1.1225004196166992,1,0.04201903134715357,7.5431978411675775,9.295000076293944,1.999994039565365,9.482500076293944,4.272653712330693,9.604999542236328,0.04201903134715357
1618,2004-11-24,9.612500190734863,9.6225004196167,9.352499961853027,9.475000381469727,2136800.0,0.016120523464370207,2.4285714285714284,0.7746478116504151,67.64707047027699,78.41297938499117,-0.12495193198942367,-0.5123218844791886,-1.578239320991841,-2.493308070483244,41.52897594714309,0.2700004577636719,0.6611866118072776,0.4130002021789547,-0.32502987685180074,1.1510302812097102,0.04398516266357788,0.7820152416943316,0.12292891464233335,96.51162274919366,25.95204390582404,0.3690150395153777,11,-0.8312501907348633,-0.9125001430511475,-1.8531252145767203,-2.478750228881835,0.8450002670288086,2,0.05071523340043704,2.037045060658579,9.460000038146973,7.5431978411675775,9.295000076293944,1.999994039565365,9.482500076293944,0.05071523340043704
1619,2004-11-26,9.797499656677246,9.9399995803833,9.56999969482422,9.625,2193200.0,0.01924571779157902,-1.6194657403375363,1.2545446979102366,71.18644765163863,77.63684658480888,-0.255277583464915,-0.6422362922141289,-1.7181922125920508,-2.645821029736937,41.312267055760785,0.36999988555908025,0.6373143771682273,0.5421247005462639,-0.19950271767070404,1.283752118763232,0.17131099143777995,0.9129384096547479,-2.052499771118164,93.50797523835344,21.453126067445623,0.37081370910848394,11,-0.9549999237060547,-1.0362498760223389,-2.038124680519103,-2.663749694824218,0.5425004959106445,4,0.033937276796643046,2.4285714285714284,9.612500190734863,2.037045060658579,9.460000038146973,7.5431978411675775,9.295000076293944,0.033937276796643046
1620,2004-11-29,9.6899995803833,9.927499771118164,9.422499656677246,9.892499923706056,6300000.0,-0.010972194953911663,2.706422339424016,-1.1739173701756527,65.82465531665974,75.2008444818453,-0.14455940279428425,-0.46484625099468424,-1.5637092994438326,-2.5038943463321592,40.88546305544816,0.505000114440918,0.6219735996769096,0.3751246452331536,-0.29922582119774965,1.0494751116640568,0.037949412017702855,0.7122998784486043,-1.901099700927734,88.61047677639789,15.576124903316668,0.3371752332154515,11,-0.8474998474121094,-0.9287497997283936,-1.9218746423721313,-2.5562496185302725,0.5550003051757812,0,0.10345723193704837,-1.6194657403375363,9.797499656677246,2.4285714285714284,9.612500190734863,2.037045060658579,9.460000038146973,0.10345723193704837
1621,2004-11-30,9.532500267028807,9.797499656677246,9.532500267028807,9.710000038146973,4772000.0,-0.016253799811646985,-1.9859124660168739,0.8765405934905374,60.136073204872154,72.5071684821553,0.02015433739140171,-0.23886596058886056,-1.357993153982294,-2.317045487139689,40.59073093364894,0.2649993896484393,0.5859102694702862,0.1663753032684312,-0.39614352780198736,0.7288941343388498,-0.1148841122667772,0.4476347188036396,-1.700578393554685,47.419417556968,-26.59221907349874,0.2812594155352089,11,-0.6900005340576154,-0.7712504863738996,-1.7156252861022923,-2.3987503051757786,0.5900001525878924,1,0.10726462203034126,2.706422339424016,9.6899995803833,-1.6194657403375363,9.797499656677246,2.4285714285714284,9.612500190734863,0.10726462203034126
1622,2004-12-01,9.625,9.779999732971193,9.567500114440918,9.574999809265137,5658800.0,0.009703617139265486,-5.538492011092092,-0.2816915786419632,63.35980244292199,70.52607070790413,-0.05894853674369749,-0.2710314926056192,-1.403995038807702,-2.3767252515220267,39.510122166315725,0.24749946594238637,0.5146459172871971,0.21175003051757812,-0.26026424921137625,0.6837643102465325,-0.024257109346899952,0.4477571703820562,-1.7509165723876947,46.38301533346969,-29.156627764024115,0.23600713986447747,12,-0.7825002670288086,-0.8637502193450928,-1.8081250190734854,-2.4912500381469718,0.505000114440918,2,0.10259742241401182,-1.9859124660168739,9.532500267028807,2.706422339424016,9.6899995803833,-1.6194657403375363,9.797499656677246,0.10259742241401182
1623,2004-12-02,9.53499984741211,9.72249984741211,9.425000190734863,9.614999771118164,5741600.0,-0.009350665203936681,1.016946303300682,-1.5999923706345724,57.064470012998214,66.98785265431405,0.01455389635487414,-0.14764675752136824,-1.263232036081419,-2.258446330674678,37.84256946890892,0.2974996566772461,0.42552068962904954,0.09574990272522044,-0.3397747838915741,0.531274589342015,-0.12201244058317684,0.3135122460336177,-1.619598096744384,21.73917049672157,-49.36969759755034,0.21776234330839736,12,-0.692500114440918,-0.692500114440918,-1.7681248188018799,-2.401249885559081,0.3450002670288086,3,0.10985848213053351,-5.538492011092092,9.625,-1.9859124660168739,9.532500267028807,2.706422339424016,9.6899995803833,0.10985848213053351
1624,2004-12-03,9.47249984741211,9.729999542236328,9.352499961853027,9.587499618530273,6112400.0,-0.006554798217114133,-1.1267609417478859,1.4374985098824595,46.85533044551636,63.109670121874444,0.06289650026781857,-0.059032666246981336,-1.1504547725017122,-2.167743905225601,36.14453578391387,0.3774995803833008,0.3640040610358568,0.01474990844726598,-0.39095891491385615,0.4204587318083881,-0.1881045032332942,0.21760432012782616,-1.5166061401500723,20.869552237320686,-44.766790409253744,0.20285441168056065,12,-0.630000114440918,-0.630000114440918,-1.7043747901916504,-2.2537498474121094,0.05749988555908381,4,0.10398528648386995,1.016946303300682,9.53499984741211,-5.538492011092092,9.625,-1.9859124660168739,9.532500267028807,0.10398528648386995
1625,2004-12-06,9.447500228881836,9.5625,9.390000343322754,9.55500030517578,4175600.0,-0.002639178562468203,1.81633320358116,0.9347851326024426,48.2982219897541,60.721695409833224,0.09209394529855963,-0.007854637438333256,-1.0745929731772002,-2.113842068446205,34.1445188673259,0.1724996566772461,0.30756698747640243,-0.02712473869323695,-0.3985594536031005,0.3443099762166266,-0.21284209614816874,0.15859261876169484,-1.4519244041573733,21.3483892536904,-41.470563948273956,0.18571735745493204,12,0.10499954223632812,-0.6050004959106445,-1.4381253719329834,-1.9562504291534424,-0.007500648498535156,0,0.09446942599457198,-1.1267609417478859,9.47249984741211,1.016946303300682,9.53499984741211,-5.538492011092092,9.625,0.09446942599457198
1626,2004-12-07,9.18000030517578,9.487500190734863,9.15999984741211,9.425000190734863,4760400.0,-0.028314360119122917,-1.2982415633522395,2.279067085395984,41.16021750126453,57.9480321151003,0.38170612914906243,0.27554468006847976,-0.75393844644781,-1.817983481558879,32.19104369271656,0.3275003433227539,0.23601464259739302,-0.2957496643066424,-0.6632556553075268,0.07175632669424203,-0.47950265980708373,-0.11199666880620107,-1.1455360053381405,3.22588087990286,-55.80178510929527,0.18375299550044213,12,0.3699994087219256,-0.33750057220458807,-1.141875505447386,-1.6600005626678458,0.08749961853027699,1,0.11601302232886046,1.81633320358116,9.447500228881836,-1.1267609417478859,9.47249984741211,1.016946303300682,9.53499984741211,0.11601302232886046
1627,2004-12-08,9.204999923706056,9.337499618530273,9.182499885559082,9.182499885559082,4792400.0,0.0027232699018737705,-12.777730682829652,-0.0918369332933764,36.79524214873054,54.52005119048402,0.35395270991301864,0.26782050778445665,-0.7278626104138244,-1.8130734594445688,30.432307710810573,0.15749931335449396,0.17878282318975458,-0.2730000495910634,-0.6328375278501959,0.0868374286680691,-0.4529187887206305,-0.09308131046149626,-1.1324249182575041,7.894754453829066,-46.7424216456099,0.17991873912956657,12,0.3449997901916486,-0.36250019073486506,-1.166875123977663,-1.6200001239776638,0.30749988555908025,2,0.09967414486856896,-1.2982415633522395,9.18000030517578,1.81633320358116,9.447500228881836,-1.1267609417478859,9.47249984741211,0.09967414486856896
1628,2004-12-09,9.449999809265137,9.482500076293944,9.125,9.287500381469727,5060400.0,0.026615957369876764,2.142858340564525,7.222184546263152,45.888595506442265,51.709178729906654,0.0932883229207988,0.051448809394582184,-0.9259465363778929,-2.0252378602887813,28.570983710399577,0.35750007629394354,0.16290941052706387,-0.04450016021728587,-0.36312194557368116,0.2741216251391094,-0.2038110528954835,0.11481073246091178,-1.3400763123178887,53.71901738368317,-0.06453735040251729,0.15931089267819723,12,0.07625007629394531,-0.6075000762939453,-1.271875023841858,-1.7074999809265137,0.25750064849853516,3,0.07195770570376969,-12.777730682829652,9.204999923706056,-1.2982415633522395,9.18000030517578,1.81633320358116,9.447500228881836,0.07195770570376969
1629,2004-12-10,9.574999809265137,9.779999732971193,9.454999923706056,9.545000076293944,5081600.0,0.013227513494491916,-2.0952357164591056,0.18461439143627886,52.45032677592044,50.22314222538006,-0.074418280893088,-0.05282906450898395,-1.0098314339771228,-2.1135878190594255,26.2527656723461,0.32999992370605646,0.14845770474944686,0.0656248569488529,-0.2377544440760424,0.3690041579737482,-0.08606479356359387,0.21731450746129966,-1.428474790649167,68.70228896489148,10.176557907524867,0.15168965051244754,12,-0.11374998092651367,-0.7325000762939453,-1.163124680519104,-1.622499704360962,0.03250026702880682,4,0.03185381840745838,2.142858340564525,9.449999809265137,-12.777730682829652,9.204999923706056,-1.2982415633522395,9.18000030517578,0.03185381840745838
1630,2004-12-13,9.9399995803833,9.947500228881836,9.664999961853027,9.697500228881836,5761600.0,0.03812008129388955,1.194171305400931,8.083383666592013,65.61743900518492,50.83218286985925,-0.447260407567196,-0.4099008789909462,-1.3258062479487052,-2.4396026897700116,23.513437339200312,0.3725004196166992,0.12719546494336065,0.412249660491943,0.053337493412804804,0.7711618275710812,0.2327935769523748,0.5917057440315112,-1.7576050705319837,99.08806730561862,40.858949820520834,0.1794560835395689,12,-0.4037494659423828,-1.0937495231628418,-1.482499361038208,-1.987499475479126,-0.6899995803833008,0,-0.041247471299822425,-2.0952357164591056,9.574999809265137,2.142858340564525,9.449999809265137,-12.777730682829652,9.204999923706056,-0.041247471299822425
1631,2004-12-14,10.229999542236328,10.270000457763672,9.8149995803833,9.949999809265137,8090800.0,0.029175047695710665,1.5277716701678725,1.1546411618733754,67.5799160330241,51.3010843798706,-0.7017072197052414,-0.6771234649260478,-1.570782506210735,-2.6852224501206257,20.743580848253828,0.4550008773803711,0.08703268213057314,0.6657496452331539,0.1894426367840456,1.1420566536822623,0.4275961410085998,0.9039031494577081,-1.97700080362379,96.50647165631091,39.66979010333039,0.23815350422455375,12,-0.5324993133544922,-1.2224993705749512,-1.7437493801116943,-2.2774994373321533,-1.2649993896484375,1,-0.07722385114401764,1.194171305400931,9.9399995803833,-2.0952357164591056,9.574999809265137,2.142858340564525,9.449999809265137,-0.07722385114401764
1632,2004-12-15,10.142499923706056,10.332500457763672,10.067500114440918,10.1274995803833,5855200.0,-0.0085532377757217,-2.9259520899708247,0.05357270581504103,62.47059874222531,51.901765349784725,-0.5957275953063075,-0.5681507425102321,-1.4385088239896042,-2.5652165659300508,17.870379350111744,0.2650003433227539,0.061257116512283716,0.5461250305175795,0.005710087322981394,1.0865399737121777,0.27591755892028047,0.8163325021148786,-1.7684810819444508,84.2649720887475,31.106555642288882,0.2702074715972988,12,-0.4137496948242205,-1.1037497520446795,-1.614374756813051,-2.0937497615814227,-1.0799999237060565,2,-0.08627064398145701,1.5277716701678725,10.229999542236328,1.194171305400931,9.9399995803833,-2.0952357164591056,9.574999809265137,-0.08627064398145701
1633,2004-12-16,9.837499618530273,10.204999923706056,9.604999542236328,10.142499923706056,8081600.0,-0.0300715117052065,1.7906974681073644,-20.33288829550283,50.89086854957687,52.35015847245812,-0.2718981805296661,-0.2618061078651195,-1.0900659255019463,-2.235899669427261,14.131988122197244,0.6000003814697283,0.04976029293980666,0.23174972534179616,-0.3189889529585894,0.7824884036421818,-0.04361961380839752,0.5071190644919898,-1.306802247488502,43.589682282643786,-4.280350625234199,0.275369339150193,12,-0.1087493896484375,-0.7987494468688965,-1.1724995374679565,-1.7699995040893555,-0.8224992752075195,3,-0.03303683068540664,-2.9259520899708247,10.142499923706056,1.5277716701678725,10.229999542236328,1.194171305400931,9.9399995803833,-0.03303683068540664
1634,2004-12-17,9.960000038146973,9.96500015258789,9.707500457763672,9.832500457763672,7497600.0,0.012452393836534847,2.7454553020897636,-0.4180309928208696,55.97346589134854,53.20296335041306,-0.35534251575938214,-0.3756045757285751,-1.167288173946865,-2.3315275835656273,10.191569587031953,0.25749969482421875,0.026131456673674336,0.33650012016296316,-0.23656706989198106,0.9095673102179074,0.04996652513549016,0.6230337151904362,-1.2851584201674484,48.79725761627602,5.829432851701355,0.2865335950274724,12,-0.23124980926513672,-0.9212498664855957,-1.269374966621399,-1.8924999237060547,-0.8000001907348633,4,-0.025351363395203164,1.7906974681073644,9.837499618530273,-2.9259520899708247,10.142499923706056,1.5277716701678725,10.229999542236328,-0.025351363395203164
1635,2004-12-20,9.927499771118164,10.017499923706056,9.71500015258789,9.922499656677246,5227200.0,-0.0032630790064590576,2.2702603782727273,0.03921671291690664,59.250577006658766,55.21300329545686,-0.2766909715146202,-0.32470445742426257,-1.0818615026336147,-2.2733483542222466,6.410434964484983,0.30249977111816584,0.02418306763357947,0.2817498683929447,-0.30270889867950146,0.8662086354653908,-0.010479515143277496,0.5739792519291669,-1.120045445955908,44.32987258140632,1.8456186383817794,0.29222938353622296,12,-0.19874954223632812,-0.8887495994567871,-1.2081246376037598,-1.8237495422363281,-0.6125001907348633,0,-0.032233664286267505,2.7454553020897636,9.960000038146973,1.7906974681073644,9.837499618530273,-2.9259520899708247,10.142499923706056,-0.032233664286267505
1636,2004-12-21,9.970000267028807,10.074999809265137,9.832500457763672,9.987500190734863,4579200.0,0.004281087573961839,1.5194847659152837,-3.4999046347514517,58.273387547163374,57.599463895282724,-0.2183020008433072,-0.33101404753588604,-1.074283230355105,-2.2901410618087477,6.1258644347149716,0.24249935150146484,0.05215265543548675,0.2905003547668432,-0.2865874036915592,0.8675881132252456,0.0019564755376428877,0.5790442339960435,-1.0405422512584366,50.17185779455694,7.842831737526289,0.2885438792292009,12,-0.24125003814697088,-0.9312500953674299,-1.191874980926512,-1.793750047683714,-0.7725000381469709,1,-0.07221667479888405,2.2702603782727273,9.927499771118164,2.7454553020897636,9.960000038146973,1.7906974681073644,9.837499618530273,-0.07221667479888405
1637,2004-12-22,9.857500076293944,9.925000190734863,9.767499923706056,9.84000015258789,3942800.0,-0.011283870383324457,1.065575205743279,-0.9999999999997969,57.651250704791266,58.90642558398818,-0.003923660892148462,-0.19732416506541206,-0.9239070448778595,-2.150849318332985,5.761533285398612,0.20250034332275035,0.0794105108304759,0.158125162124632,-0.4144952934569428,0.7307456177062068,-0.1281850656661554,0.4444353899154194,-0.8157986651641096,42.083395587033436,-2.7323736719472436,0.28631022779078785,12,0.036250114440919745,-0.8187499046325666,-0.9406249523162824,-1.6237499713897687,-0.382499694824217,2,-0.09054018937848185,1.5194847659152837,9.970000267028807,2.2702603782727273,9.927499771118164,2.7454553020897636,9.960000038146973,-0.09054018937848185
1638,2004-12-23,10.100000381469727,10.232500076293944,10.074999809265137,10.192500114440918,6498000.0,0.024600588719138505,-1.2105164532902986,-5.285722070845223,63.715856380632495,60.15815109562284,-0.16150950459862656,-0.42312331946366655,-1.1217893518558437,-2.3619220285885127,6.003473142265124,0.375,0.1545203446204173,0.37625045776367116,-0.22174058422066345,0.9742414997480058,0.07725493677150475,0.6752459787558376,-0.9550350466091864,74.76194455242695,25.805220604924145,0.29899552099216725,12,-0.13125038146972656,-1.0612502098083496,-1.1356252431869507,-1.8662502765655518,-0.5600004196166992,3,-0.10272280616674112,1.065575205743279,9.857500076293944,1.5194847659152837,9.970000267028807,2.2702603782727273,9.927499771118164,-0.10272280616674112
1639,2004-12-27,10.130000114440918,10.212499618530273,9.947500228881836,10.204999923706056,3922400.0,0.002970270479021986,4.8889277426328,0.8108110894600833,64.88549046721084,60.0768234802924,-0.1167844001159466,-0.4500078710986699,-1.1081592206537927,-2.3589228761388883,6.285329766067631,0.2649993896484375,0.2444192571483299,0.38962516784667933,-0.23489830969984205,1.0141486453932007,0.07736342907341864,0.70188690661994,-0.8900319697481276,80.19324116630267,26.598162268019323,0.3122617387732609,12,-0.16125011444091797,-1.091249942779541,-1.0906251668930054,-1.8250000476837158,-0.5799999237060547,0,-0.11006907784025244,-1.2105164532902986,10.100000381469727,1.065575205743279,9.857500076293944,1.5194847659152837,9.970000267028807,-0.11006907784025244
1640,2004-12-28,10.692500114440918,10.704999923706056,10.162500381469727,10.199999809265137,30698000.0,0.055528133627374965,1.0966168974528063,-6.5666874356266645,79.22704299107583,61.3709486978537,-0.6272822661051904,-0.9840025070163758,-1.6208024383892354,-2.8817843102859593,7.177896521099902,0.5749998092651385,0.3199935304812449,0.9020001411437981,0.14717080968860685,1.6568294725989894,0.5245854754162025,1.2794148068713938,-1.365129384702458,98.66668701171855,37.101576185815865,0.37741466572759547,12,-0.5375003814697266,-1.4675002098083496,-1.6362501382827759,-2.387500047683716,-1.3199996948242188,1,-0.14332478378551217,4.8889277426328,10.130000114440918,-1.2105164532902986,10.100000381469727,1.065575205743279,9.857500076293944,-0.14332478378551217
1641,2004-12-29,10.55500030517578,10.667499542236328,10.4375,10.600000381469727,7362800.0,-0.01285946296876217,1.5555732163482425,-0.09137065666971686,74.99999999999994,62.76310439316199,-0.49040416327797587,-0.8073659496761643,-1.4331291200600607,-2.702408492371447,8.11869869267025,0.25500011444091797,0.37496392104519494,0.7133753299713117,-0.103810645231869,1.5305613051744924,0.30478234236972135,1.121968317572902,-1.0898666560405594,84.00004069010379,14.999670999548314,0.4085929876015906,12,-0.40000057220458807,-1.3300004005432111,-1.4987503290176374,-2.1537501811981183,-0.9800004959106428,2,-0.1174799326329179,1.0966168974528063,10.692500114440918,4.8889277426328,10.130000114440918,-1.2105164532902986,10.100000381469727,-0.1174799326329179
1642,2004-12-30,10.612500190734863,10.657500267028807,10.475000381469727,10.649999618530273,3127600.0,0.00544764413989518,5.952280612523336,0.833319204848863,73.13432892473392,65.23459999040166,-0.5299536035903678,-0.8296269650643548,-1.4356096660333861,-2.718909508876065,9.110342982625328,0.18249988555908025,0.3742199524761354,0.721500205993653,-0.15756397914011977,1.6005643911274259,0.28196811342676753,1.1610322985605386,-1.0233799141425592,87.7888092096647,16.159169922130857,0.43953209256688613,12,-0.40625,-0.6975002288818359,-1.8718751668930054,-2.211250066757202,-1.125,3,-0.13333332734244652,1.5555732163482425,10.55500030517578,1.0966168974528063,10.692500114440918,4.8889277426328,10.130000114440918,-0.13333332734244652
1643,2004-12-31,10.582500457763672,10.732500076293944,10.539999961853027,10.539999961853027,2515200.0,-0.0028268299111440243,-8.058723213283884,-1.1333638513771267,70.83765133042961,66.88617615029956,-0.42819085566219606,-0.7558818539597851,-1.3476287654078245,-2.64966501880824,9.870775120765183,0.1925001144409162,0.3439806373765819,0.6391254425048825,-0.2747621098899895,1.5530129948997544,0.18218166630744648,1.0960692187023184,-0.8817922164599921,80.8917646258439,8.524522669687101,0.45694377619743587,12,-0.3587503433227539,-0.6537504196166992,-1.841875433921814,-2.1812503337860107,-1.1725006103515625,4,-0.1046539124391388,5.952280612523336,10.612500190734863,1.5555732163482425,10.55500030517578,1.0966168974528063,10.692500114440918,-0.1046539124391388
1644,2005-01-03,10.457500457763672,11.020000457763672,10.199999809265137,10.9375,9426000.0,-0.011811953186195767,1.5426358652259542,-11.293975092561427,61.88290941739386,67.17865752927013,-0.2516641761952556,-0.5832057012742773,-1.1667583393742866,-2.484151996738955,10.13430539682548,0.8200006484985352,0.33179430829657264,0.464875411987304,-0.448331189911789,1.378082013886397,0.008272111037758378,0.9214787129368496,-0.6329771962611606,34.402338197906026,-33.156232554688025,0.45660330094954626,1,-0.0637502670288086,-0.38500022888183594,-1.716875433921814,-2.0562503337860107,-1.2800006866455078,0,-0.08773611816860982,-8.058723213283884,10.582500457763672,5.952280612523336,10.612500190734863,1.5555732163482425,10.55500030517578,-0.08773611816860982
1645,2005-01-04,10.34000015258789,10.832500457763672,10.337499618530273,10.5024995803833,10338000.0,-0.011235983746818667,-4.910440283083861,0.3385407974314347,52.74315590402569,66.56418734669927,-0.07766450360769461,-0.4167818437235553,-0.9952935283016622,-2.3232571163074347,10.412077176464638,0.49500083923339844,0.37220032698203376,0.3027501106262207,-0.5851718285067253,1.1906720497591667,-0.1412108589402532,0.7467110801926946,-0.348110083608816,17.073199097964373,-44.889419910559,0.44396096956647324,1,0.053750038146972656,-0.2674999237060547,-1.5381253957748413,-1.877500295639038,0.43249988555908203,1,-0.07640231626643701,1.5426358652259542,10.457500457763672,-8.058723213283884,10.582500457763672,5.952280612523336,10.612500190734863,-0.07640231626643701
1646,2005-01-05,10.244999885559082,10.5,10.24250030517578,10.324999809265137,5955600.0,-0.009187646579002395,-5.058881608472996,0.4923089563538408,52.546580731009044,65.9970017940568,0.0675503885396509,-0.2507601491774558,-0.8484960989325998,-2.186491029034764,10.059911790916571,0.2574996948242205,0.3903375691153208,0.15449986457824672,-0.6397554554283325,0.9487551845848259,-0.24262779542504376,0.5516275245815372,-0.10917436215016352,5.487809842143765,-51.43733201711382,0.39712766000328986,1,0.23875045776367188,-0.1724996566772461,-1.4431251287460327,-1.7825000286102295,1.135000228881836,2,-0.08516344321020652,-4.910440283083861,10.34000015258789,1.5426358652259542,10.457500457763672,-8.058723213283884,10.582500457763672,-0.08516344321020652
1647,2005-01-06,10.1225004196167,10.30500030517578,10.017499923706056,10.292499542236328,5600400.0,-0.011957000225549352,1.9487120548923502,2.124991059294757,57.786903400133916,65.33822924066807,0.25880989992927184,-0.059025777623887166,-0.6627881460435976,-2.024230526116659,9.523104806732368,0.287500381469723,0.4027147379245637,-0.013874626159667613,-0.6899811941679133,0.662231941848578,-0.35192791016378955,0.3241786578444543,0.8975000381469727,10.47385934904731,-46.14959202916516,0.33805328400412255,1,0.3612499237060547,-0.05000019073486328,-1.32062566280365,-1.6600005626678467,1.3399991989135742,3,-0.0540874870492023,-5.058881608472996,10.244999885559082,-4.910440283083861,10.34000015258789,1.5426358652259542,10.457500457763672,-0.0540874870492023
1648,2005-01-07,10.130000114440918,10.350000381469727,10.082500457763672,10.25,4964000.0,0.0007408935058856869,-1.4883806549770895,0.705885322876521,54.95627000491572,64.23498252263529,0.2860996169579657,-0.013670389550689777,-0.6222914944274578,-1.9918013355896225,9.386948228011619,0.2674999237060547,0.4176044385114892,-0.04037494659423757,-0.6345803137855697,0.5538304205970945,-0.3374776301899036,0.2567277370014285,0.8699503326416007,11.221958184851792,-44.475070956110336,0.2971026835956661,1,0.3887500762939453,-0.05749988555908203,-1.3281253576278687,-1.6675002574920654,1.1224994659423828,4,-0.06342546065622767,1.9487120548923502,10.1225004196167,-5.058881608472996,10.244999885559082,-4.910440283083861,10.34000015258789,-0.06342546065622767
1649,2005-01-10,9.880000114440918,10.267499923706056,9.822500228881836,10.244999885559082,8606400.0,-0.024679170501055614,1.170731026526102,3.0416676600783603,48.771030802325136,60.850981168329646,0.555303899990955,0.2744207461688255,-0.3412818393886603,-1.7059945000683872,9.960415720449776,0.4449996948242205,0.4390368127753632,-0.30562496185302734,-0.8489722380811955,0.2377223143751408,-0.5772985999671114,-0.03395132373894327,1.1003013221740723,5.693056686010829,-49.31683190986134,0.27167363811408435,1,0.5412502288818359,0.19250011444091797,-1.0375003814697266,-1.4175002574920654,1.3999996185302752,0,-0.04757087667861881,-1.4883806549770895,10.130000114440918,1.9487120548923502,10.1225004196167,-5.058881608472996,10.244999885559082,-0.04757087667861881
1650,2005-01-11,9.529999732971193,9.875,9.167499542236328,9.875,14228000.0,-0.0354251394145384,3.1014487545575924,0.9452068037519874,40.17855850409366,56.98193211322894,0.8080356828388204,0.6241294979571332,0.0421033496556209,-1.3207013782179473,10.624846251202099,0.7125005722045898,0.4159652234711704,-0.635125350952146,-1.2444273606059095,-0.025823341298382374,-0.9397763557790277,-0.33047434612526416,1.4039896553344704,27.204507782552444,-27.243467377713227,0.3046510048268814,1,0.5637502670288068,0.5425004959106428,-0.6875000000000018,-1.0674998760223406,1.6024999618530273,1,-0.0369884545362027,1.170731026526102,9.880000114440918,-1.4883806549770895,10.130000114440918,1.9487120548923502,10.1225004196167,-0.0369884545362027
1651,2005-01-12,9.4399995803833,9.697500228881836,9.19499969482422,9.68000030517578,12242800.0,-0.009443877765968556,2.654541734435188,0.6956537363272218,40.586233456920425,53.36547706124967,0.8082345481427389,0.687140284400213,0.16488904802343285,-1.1983278681616234,10.592090653191544,0.5025005340576154,0.38352846885330116,-0.685625505447387,-1.374457585459398,0.0032065745646239208,-1.0300415454533933,-0.34120946544138064,1.388000417158203,23.04438433410595,-31.60576832147506,0.3444160400060058,1,0.6537504196166992,0.6325006484985352,-0.24249982833862305,-0.9774997234344482,1.7475004196166992,2,0.14115471578332084,3.1014487545575924,9.529999732971193,1.170731026526102,9.880000114440918,-1.4883806549770895,10.130000114440918,0.14115471578332084
1652,2005-01-13,9.267499923706056,9.470000267028807,9.22249984741211,9.4399995803833,10736800.0,-0.0182732695280734,1.1290264361451392,0.7187463988969179,30.616977586090584,48.89651331187867,0.8603577999610579,0.8334578565813491,0.3632041139892621,-0.9924128006794568,10.42478816850452,0.24750041961669744,0.24710459057736145,-0.814375162124632,-1.6026629198125502,-0.026087404436713868,-1.208519040968591,-0.42023128328067294,1.4608700465171367,8.456685877242794,-41.84634618098123,0.3941438788439592,1,0.8262500762939435,0.8050003051757795,-0.07125020027160822,-0.8050000667572039,1.7100000381469709,3,0.22794714951452377,2.654541734435188,9.4399995803833,3.1014487545575924,9.529999732971193,1.170731026526102,9.880000114440918,0.22794714951452377
1653,2005-01-14,9.512499809265137,9.522500038146973,9.270000457763672,9.392499923706056,6204800.0,0.026436459409336033,2.6071280168391224,-0.6956528950292705,36.93120625206881,46.12410184906477,0.500220170498137,0.5932791229313459,0.1366796920879949,-1.2026724722272029,11.445684528378408,0.2550001144409162,0.12711073304095777,-0.5531252861022953,-1.3752952186098817,0.26904464640529113,-0.9642102523560876,-0.14204031984850296,1.1222179352788437,31.363649762361735,-14.532291030753715,0.4110849662537928,1,0.4875001907348633,0.5600004196166992,-0.3162500858306885,-1.0499999523162842,1.6374998092651367,4,0.2049934137571119,1.1290264361451392,9.267499923706056,2.654541734435188,9.4399995803833,3.1014487545575924,9.529999732971193,0.2049934137571119
1654,2005-01-18,9.707500457763672,9.774999618530273,9.5,9.539999961853027,6906400.0,0.020499411554111724,-1.2222153720479496,1.3958387970976691,25.313290396475182,43.0763390148925,0.20969570187248188,0.3988406940533622,-0.04001944994073092,-1.3640409580869033,12.247384881429072,0.27499961853027344,0.010045686721593228,-0.3454996585845951,-1.1821263365138623,0.4911270193446722,-0.7638129975492287,0.07281368038003855,0.8391841946418488,76.3251683587916,35.57162872219178,0.4183133389646339,1,0.1262493133544922,0.3862495422363281,-0.5231256484985352,-1.2375006675720215,1.7674999237060547,1,0.15915519441299653,2.6071280168391224,9.512499809265137,1.1290264361451392,9.267499923706056,2.654541734435188,9.4399995803833,0.15915519441299653
1655,2005-01-19,9.607500076293944,9.779999732971193,9.5625,9.774999618530273,6935200.0,-0.010301352228085814,1.4507043766991252,-0.9999943064388589,25.79821181844578,40.10429802460769,0.21776416629859696,0.4992343033715887,0.0772559876765726,-1.23124723751482,12.957697553376304,0.21749973297119318,-0.10698527700110816,-0.4295000553131114,-1.2881814067082207,0.42918129608199784,-0.858840731010666,-0.00015937961555678726,0.8564334695014253,70.51288112328095,33.77442908910079,0.42934067569755485,1,0.1512498855590838,0.48624992370605646,-0.4556252956390363,-1.0800004005432111,2.3199996948242205,2,0.17408271073596593,-1.2222153720479496,9.707500457763672,2.6071280168391224,9.512499809265137,1.1290264361451392,9.267499923706056,0.17408271073596593
1656,2005-01-20,9.25,9.614999771118164,9.15250015258789,9.59000015258789,13633200.0,-0.03721052026593874,1.371796627411088,2.02985720467328,19.82281729041661,35.886066234639095,0.4685541547864478,0.8432625725551812,0.44670179130373633,-0.8435779336051574,13.870906573480058,0.46249961853027344,-0.20235243830499172,-0.7510001182556145,-1.6790762388212972,0.17707600231006815,-1.2150381785384567,-0.2869620579727723,1.1361475055818264,15.53783467911683,-14.134068645430958,0.4640380602828415,1,0.5012502670288086,0.8362503051757812,-0.05874991416931152,-0.6274998188018799,2.520000457763672,3,0.20351348052153728,1.4507043766991252,9.607500076293944,-1.2222153720479496,9.707500457763672,2.6071280168391224,9.512499809265137,0.20351348052153728
1657,2005-01-21,8.96500015258789,9.345000267028807,8.892499923706055,9.324999809265137,12371600.0,-0.030810794314822587,1.2624984800837438,1.0588220444524228,17.81094897492848,31.75880834241829,0.6393278250195618,1.1151442724501486,0.7405013566667051,-0.528682058076857,15.185222775276955,0.45250034332275213,-0.27957213505199974,-0.9913749694824219,-2.027985942297194,0.04523600333235045,-1.509680455889809,-0.4730694830750348,1.3224555647544207,8.169041629639006,-14.403272162479917,0.5183054864073865,1,0.6149997711181641,0.9912500381469727,0.3875000476837158,-0.12374997138977051,2.9375,4,0.2479085119447042,1.371796627411088,9.25,1.4507043766991252,9.607500076293944,-1.2222153720479496,9.707500457763672,0.2479085119447042
1658,2005-01-24,9.0625,9.3100004196167,8.987500190734863,9.079999923706056,9964400.0,0.01087561023453687,-2.85075952538204,0.048610945542500436,21.931587220690503,28.77664794445889,0.4184871340157752,0.9865111355766061,0.6544051306866248,-0.597291547368366,15.80960680409905,0.3450002670288086,-0.35545417935429313,-0.8420001029968258,-1.9497465241221796,0.265746318128528,-1.3958733135595036,-0.288126892434148,1.0854601379786857,19.154942290602587,-1.8416003899033377,0.5538732105626771,1,0.32124996185302734,0.8937501907348633,0.32125020027160645,-0.18999981880187988,2.8374996185302734,0,0.21131034061826504,1.2624984800837438,8.96500015258789,1.371796627411088,9.25,1.4507043766991252,9.607500076293944,0.21131034061826504
1659,2005-01-25,9.015000343322754,9.274999618530273,8.912500381469727,9.0625,6944400.0,-0.005241341426454715,-1.8712858572696542,2.714277929155038,22.567291300318118,26.81984047737272,0.3692093138006687,0.9973283524306567,0.7079140954243606,-0.5231198388244831,16.887397264552632,0.3624992370605469,-0.4430644217758619,-0.8337497711181641,-2.004168812318495,0.33666927008216696,-1.4189592917183287,-0.24854025051799944,1.0074137732286683,13.802867148572254,-7.372288119794764,0.5852095206001654,1,0.32124948501586914,0.9412498474121094,0.36874985694885254,-0.1425001621246338,2.7024993896484393,1,0.23682742028832804,-2.85075952538204,9.0625,1.2624984800837438,8.96500015258789,1.371796627411088,9.25,0.23682742028832804
1660,2005-01-26,9.15999984741211,9.234999656677246,8.952500343322754,9.00749969482422,5502800.0,0.016084248315836547,-1.1523851044504996,-3.2105527335514714,27.991878483668913,25.420467702566995,0.18573824363727098,0.7711693011142522,0.5612225160321387,-0.639614823155437,16.96133625127876,0.2824993133544922,-0.5292683491931953,-0.6121252536773678,-1.7501723798341882,0.5259218724794525,-1.181148816755778,-0.04310169059895763,0.7494228498547759,37.02421871287599,13.29198248057514,0.5690235630784105,1,0.17624998092651367,0.7962503433227539,0.22375035285949707,-0.28749966621398926,2.994999885559084,2,0.2527293201551366,-1.8712858572696542,9.015000343322754,-2.85075952538204,9.0625,1.2624984800837438,8.96500015258789,0.2527293201551366
1661,2005-01-27,9.3149995803833,9.399999618530273,9.154999732971193,9.207500457763672,6690800.0,0.01692136851017323,-1.3058750667570442,0.7049115741551474,33.833813575437446,25.777893923605532,0.012452049461678882,0.5465295194659561,0.40863418792850226,-0.7636818850739715,16.83383133383244,0.24499988555908025,-0.5868271932061493,-0.3951254844665524,-1.487795662281961,0.6975446933488563,-0.9414605733742576,0.15120960444115283,0.49273083952750163,83.2512139388746,55.452493710241384,0.5463350889077043,1,0.021250247955322266,0.6412506103515625,0.06875061988830566,-0.38499927520751953,2.8075008392333984,3,0.2804616541515037,-1.1523851044504996,9.15999984741211,-1.8712858572696542,9.015000343322754,-2.85075952538204,9.0625,0.2804616541515037
1662,2005-01-28,9.197500228881836,9.375,9.100000381469727,9.362500190734863,5885600.0,-0.012613994288191877,1.8947392196919124,-1.53489589340052,32.118884001344455,25.24319145130283,0.1329598815326154,0.5824476428012204,0.5272293095118741,-0.6152598194754422,16.740695806494543,0.27499961853027344,-0.6007264379570305,-0.44187483787536586,-1.4698570892168306,0.5861074134660988,-0.9558659635460991,0.07211628779536738,0.5187071414084912,58.46159865409445,27.385996299597938,0.5139911256707325,1,0.1387495994567871,0.7587499618530273,0.1862499713897705,-0.2674999237060547,2.460000038146971,4,0.27969558737315525,-1.3058750667570442,9.3149995803833,-1.1523851044504996,9.15999984741211,-1.8712858572696542,9.015000343322754,0.27969558737315525
1663,2005-01-31,9.475000381469727,9.512499809265137,9.212499618530273,9.362500190734863,8711600.0,0.030171258024706438,2.2000183106400075,-0.6818194954194723,42.31499346542901,27.13226957007548,-0.1680960555662523,0.2294881505292814,0.24923641956219988,-0.8618257306350152,16.31429799157629,0.3149995803833008,-0.6039684842472717,-0.10899968147277761,-1.0375816656264067,0.8195823026808515,-0.5732906735495931,0.35529131060403785,0.158836244162174,93.75008940705243,57.007378908972754,0.46429099207681457,1,-0.13875055313110352,0.4812498092651367,-0.008750200271606445,-0.5275001525878906,1.9574995040893555,0,0.2562004932332911,1.8947392196919124,9.197500228881836,-1.3058750667570442,9.3149995803833,-1.1523851044504996,9.15999984741211,0.2562004932332911
1664,2005-02-01,9.539999961853027,9.6225004196167,9.47249984741211,9.550000190734863,5727200.0,0.006860113748430097,-1.0689668780089974,-0.08889077268681389,50.21277096542742,29.844998364184555,-0.2898333268452138,0.0972114645599369,0.185939952352145,-0.8992706744238319,16.78566248847957,0.15000057220458984,-0.56611427609805,0.0018749237060546875,-0.8306986503834892,0.8344484977955986,-0.41441186333871727,0.41816171075082664,-0.6475000381469727,87.68650024340043,47.68267587975711,0.4162867870447723,2,-0.2824997901916504,0.41625022888183594,-0.03624987602233887,-0.5824997425079346,2.029999732971193,1,0.24737941992809453,2.2000183106400075,9.475000381469727,1.8947392196919124,9.197500228881836,-1.3058750667570442,9.3149995803833,0.24737941992809453
1665,2005-02-02,9.550000190734863,9.68000030517578,9.447500228881836,9.667499542236328,4936800.0,0.001048242025348367,2.263138874202823,11.74966622162884,52.422922480092566,33.46723227414854,-0.3451431542067809,0.02634241939019688,0.181743282798827,-0.8825759164775757,17.214525902005658,0.23250007629394354,-0.5586832306456913,0.05137515068054199,-0.6911002843759579,0.7938505857370419,-0.3198625668477071,0.42261286820879107,-0.6429002571105951,77.58618421701708,33.97323450562142,0.37123771752824974,2,-0.2637500762939453,0.40625,-0.046250104904174805,-0.5924999713897705,2.16249942779541,2,0.22696329831900686,-1.0689668780089974,9.539999961853027,2.2000183106400075,9.475000381469727,1.8947392196919124,9.197500228881836,0.22696329831900686
1666,2005-02-03,9.3725004196167,9.595000267028807,9.3125,9.587499618530273,4851600.0,-0.018586363096659286,1.4565187645383415,1.8297905151493017,52.3077045611649,37.300205117063705,-0.16588375793169519,0.1424275624319158,0.36914831742446275,-0.6803398313711728,18.07164285118461,0.2825002670288068,-0.5487704600374972,-0.08249964714050328,-0.7377297247501957,0.5727304304691891,-0.4101146859453486,0.24511539166434204,-0.4344844711303697,46.982771377928174,-1.0327108648305767,0.32761503880484594,2,-0.07625007629394531,0.5837497711181641,0.31749939918518066,-0.22875046730041504,2.3274993896484357,3,0.29687908122476125,2.263138874202823,9.550000190734863,-1.0689668780089974,9.539999961853027,2.2000183106400075,9.475000381469727,0.29687908122476125
1667,2005-02-04,9.574999809265137,9.587499618530273,9.265000343322754,9.364999771118164,3478000.0,0.02160569544756763,1.744678692449729,-0.9767480028211122,51.39977718390529,40.574448446309795,-0.30480899909118975,-0.10876892785943859,0.1737922212078935,-0.8561154072452446,19.49186680076539,0.32249927520751953,-0.5304281978215659,0.14737477302551305,-0.43176361250733564,0.7265131585583617,-0.1421944197409104,0.4369439657919365,-0.6073044865112287,77.54003386303859,26.285588961231852,0.28956919276642434,2,-0.2787494659423828,0.38125038146972656,0.11500000953674316,-0.43124985694885254,1.89500045776367,4,0.26605751029744185,1.4565187645383415,9.3725004196167,2.263138874202823,9.550000190734863,-1.0689668780089974,9.539999961853027,0.26605751029744185
1668,2005-02-07,9.487500190734863,9.727499961853027,9.4350004196167,9.6850004196167,4251600.0,-0.009138341542900608,1.070798252661855,-0.9404771095499113,44.82351615930377,43.04736231953042,-0.16839134718022564,-0.07575583844091227,0.26264937130748756,-0.739694482901637,20.848261180147656,0.2924995422363281,-0.4605551448130889,0.09200015068054235,-0.3854426001753559,0.5694429015364406,-0.14672122474740767,0.33072152610849237,-0.4913126686840812,48.1081147956764,0.02391723262806522,0.23872137542794916,2,-0.14750003814697266,0.46875,0.573124885559082,-0.3437502384185791,1.797499656677246,0,0.22872200607838566,1.744678692449729,9.574999809265137,1.4565187645383415,9.3725004196167,2.263138874202823,9.550000190734863,0.22872200607838566
1669,2005-02-08,9.40999984741211,9.577500343322754,9.307499885559082,9.477499961853027,5292000.0,-0.008168678973881627,1.0186883901673827,0.3417723352680425,45.303198544153524,44.97084232625093,-0.032372238233129735,-0.037178276009948164,0.3346706766127774,-0.6347870879229252,21.79496637805028,0.2700004577636719,-0.35032022608799984,0.037999820709227805,-0.38182342942310754,0.45782307084156315,-0.17191180435693987,0.24791144577539548,-0.36993357897319257,31.351269985937158,-13.321826721100614,0.20991162506616806,2,0.003750324249267578,0.5462503433227539,0.6662502288818359,-0.2524998188018799,1.7600002288818342,1,0.21493093208744218,1.070798252661855,9.487500190734863,1.744678692449729,9.574999809265137,1.4565187645383415,9.3725004196167,0.21493093208744218
1670,2005-02-09,9.177499771118164,9.412500381469727,9.125,9.412500381469727,9886400.0,-0.024707766212970328,1.4468054022466073,3.48148462114469,48.16686889575204,46.563404028508096,0.22671249698239748,0.17661446079143772,0.5623426567722536,-0.37483599162136017,21.574217863916843,0.28750038146972656,-0.26082060474424296,-0.17687525749206578,-0.5983634848376305,0.2446129698534989,-0.38761937116484724,0.03386885618071567,-0.09618748107440034,8.713655509072174,-38.00716779556864,0.2107441136727823,2,0.2362504005432129,0.6850004196166992,1.0556254386901855,0.12375044822692871,1.9600000381469727,2,0.26069190774979023,1.0186883901673827,9.40999984741211,1.070798252661855,9.487500190734863,1.744678692449729,9.574999809265137,0.26069190774979023
1671,2005-02-10,10.772500038146973,10.835000038146973,9.949999809265137,9.975000381469727,34493600.0,0.17379463980465748,-1.0884941412381888,-3.3936067463151742,77.49051329038629,51.60469617173497,-1.2737473257283813,-1.3844196577231394,-1.0139737583806028,-1.9317938361430116,21.325816012761837,1.6575002670288086,-0.12556553415731386,1.3514999866485589,0.589395193078456,2.1136047802186617,0.9704475898635074,1.7325523834336103,-1.6524164877946532,96.3450293213018,42.89918503163139,0.38105239678505154,2,-0.7925000190734863,-0.908750057220459,-0.539374828338623,-1.4712498188018799,0.44750022888183416,3,0.08725918561658186,1.4468054022466073,9.177499771118164,1.0186883901673827,9.40999984741211,1.070798252661855,9.487500190734863,0.08725918561658186
1672,2005-02-11,11.380000114440918,11.670000076293945,10.774999618530273,10.842499732971193,22496400.0,0.05639360168416796,-1.661708982823951,0.6739819597029056,80.51351531216372,55.84897637692772,-1.7199764265572615,-1.9241964204555373,-1.5983275573770932,-2.4992088372832697,21.472120374764618,0.8975000381469727,0.010328438179648458,1.8533750534057614,0.6971740366998738,3.009576070111649,1.2752745450528185,2.4314755617587043,-2.255000114440918,88.60510989550427,29.54848460807542,0.5781005083529435,2,-0.9825000762939453,-1.098750114440918,-1.101874828338623,-2.078749895095825,0.034999847412109375,4,0.028119480808980413,-1.0884941412381888,10.772500038146973,1.4468054022466073,9.177499771118164,1.0186883901673827,9.40999984741211,0.028119480808980413
1673,2005-02-14,11.462499618530273,11.75,11.270000457763672,11.447500228881836,8756800.0,0.007249516982400284,-1.5945996102811544,0.027905821401323704,81.93086510072375,59.373209058627324,-1.6661100817026142,-1.953261098293872,-1.6533434888087513,-2.5385810152951827,21.830677489369666,0.4799995422363281,0.13120922256919698,1.8383745670318596,0.394178227105936,3.2825709069577833,1.1162763970688978,2.5604727369948215,-2.0829996109008793,89.04760451543898,23.264251522795078,0.722098169962962,2,-1.0249996185302734,-1.141249656677246,-1.1843743324279785,-2.1612493991851807,0.11500072479248225,0,0.0006543641219762808,-1.661708982823951,11.380000114440918,-1.0884941412381888,10.772500038146973,1.4468054022466073,9.177499771118164,0.0006543641219762808
1674,2005-02-15,11.2524995803833,11.442500114440918,11.057499885559082,11.260000228881836,11796800.0,-0.018320614624709464,1.0671129942779605,-0.5000635808748728,76.84414030164751,62.086677705466755,-1.3272169404621206,-1.7092110046412117,-1.4157185749948198,-2.2866361341564616,22.80842658274326,0.4049997329711914,0.2758653282548913,1.5511245727539062,-0.06669661362575141,3.168945759133564,0.7422139795640774,2.360035165943735,-1.5885395736694345,81.04760306222099,11.146137871738475,0.8089105931898293,2,-0.8149995803833008,-0.9312496185302734,-0.9568743705749512,-1.951249361038208,0.375,1,0.002888270894536804,-1.5945996102811544,11.462499618530273,-1.661708982823951,11.380000114440918,-1.0884941412381888,10.772500038146973,0.002888270894536804
1675,2005-02-16,11.279999732971193,11.3149995803833,11.087499618530273,11.237500190734863,6288400.0,0.002443915006745234,3.044471194601743,-5.666115702479575,76.06102000187195,64.72593497665643,-1.2108425630727258,-1.691722684353918,-1.4138987969170227,-2.271685536947354,23.854108134311005,0.22749996185302734,0.37956848227797124,1.494999742507936,-0.268714721395634,3.258714206411506,0.6131425105561501,2.376856974459722,-1.3657149270629905,73.88887682078935,5.441592671742782,0.8818572319517854,2,-0.8424997329711932,-0.9587497711181658,-1.0331244468688983,-1.8974995613098162,0.125,2,-0.00975174284408209,1.0671129942779605,11.2524995803833,-1.5945996102811544,11.462499618530273,-1.661708982823951,11.380000114440918,-0.00975174284408209
1676,2005-02-17,11.13249969482422,11.34749984741211,11.032500267028807,11.292499542236328,4214000.0,-0.01307624482612646,1.3333262690911278,-3.7647428417554782,75.4605244005152,67.39935133405753,-0.8799702564637943,-1.4713987090222727,-1.2295646365447084,-2.080005917401188,24.021560961880876,0.31499958038330256,0.4589381680071263,1.253374719619753,-0.5892842048566269,3.096033644096133,0.3320452573815622,2.174704181857944,-0.9979290656250015,36.66666014581937,-31.678742996177213,0.9213294622381903,2,-0.6949996948242205,-0.8112497329711932,-1.0493745803833026,-1.7499995231628436,0.002500534057615411,3,0.000449145706533427,3.044471194601743,11.279999732971193,1.0671129942779605,11.2524995803833,-1.5945996102811544,11.462499618530273,0.000449145706533427
1677,2005-02-18,11.1875,11.22249984741211,11.042499542236328,11.192500114440918,4145200.0,0.0049405171060863395,4.538506683099315,0.03125074505877058,73.93431042204261,70.6338840299174,-0.7623525895837169,-1.424386764745858,-1.2471382070657278,-2.0917747669560534,23.718747208139508,0.18000030517578125,0.5422456616075326,1.1972500324249271,-0.6810110512357124,3.0755111160855666,0.25811949059460737,2.136380574255247,-0.8590778463046878,21.60275827969071,-41.73097974041116,0.9391305418303199,2,-0.75,-0.8662500381469727,-1.104374885559082,-1.804999828338623,0.17249965667724432,4,0.0029050518014575033,1.3333262690911278,11.13249969482422,3.044471194601743,11.279999732971193,1.0671129942779605,11.2524995803833,0.0029050518014575033
1678,2005-02-22,10.977499961853027,11.220000267028807,10.932499885559082,11.1850004196167,6475200.0,-0.018770953130455625,1.0720736820400165,41.49914171275987,69.30826136902805,73.30111323268122,-0.3562305865562223,-1.1210400379106087,-1.0092782818425512,-1.843317306069963,23.292898551611632,0.2875003814697248,0.6451443397392058,0.8914999961853027,-0.9828666265796748,2.7658666189502803,-0.04568331519718605,1.8286833075677915,-0.47848846660115285,8.823540411463535,-49.305227586125845,0.9371833113824886,2,-0.5399999618530273,-0.65625,-0.8943748474121094,-1.5949997901916504,0.5725002288818377,1,0.03985424746256605,4.538506683099315,11.1875,1.3333262690911278,11.13249969482422,3.044471194601743,11.279999732971193,0.03985424746256605
1679,2005-02-23,11.149999618530273,11.274999618530273,10.982500076293944,11.057499885559082,8000800.0,0.01571392915296599,-1.4123738098702399,-0.44578086221160035,70.59201706942333,75.79279636308917,-0.2860345619865825,-1.1862072951657368,-1.1553689199797645,-1.9800376603200291,22.73826217769982,0.2974996566772461,0.7517148698630667,0.9572496891021736,-0.9034283196674515,2.8179276978717986,0.026910684717361022,1.887588693486986,-0.5008695027086247,52.409579027435946,-3.1233738476161577,0.930339004384813,2,-0.2999997138977051,-0.8287496566772461,-1.1137495040893555,-1.7674994468688965,0.3400001525878906,2,0.038340873490436245,1.0720736820400165,10.977499961853027,4.538506683099315,11.1875,1.3333262690911278,11.13249969482422,0.038340873490436245
1680,2005-02-24,11.475000381469727,11.567500114440918,11.162500381469727,11.162500381469727,8498400.0,0.029148051485071935,-1.591998291015625,3.3783881311022443,76.0694336345596,75.63489862355286,-0.28034316551493177,-1.4006959291692738,-1.461406464188041,-2.265608891669844,22.319371091967653,0.41750049591064453,0.9041389092085037,1.1665004253387448,-0.711612553424068,3.0446134041015576,0.22744393595733747,2.105556914720152,-0.6937658795466763,85.43311816846538,27.62815717241309,0.9390564893814068,2,-0.21250057220458984,-1.1537504196166992,-1.5112504959106445,-2.0925002098083496,0.1399993896484375,3,0.013289690095334095,-1.4123738098702399,11.149999618530273,1.0720736820400165,10.977499961853027,4.538506683099315,11.1875,0.013289690095334095
1681,2005-02-25,11.927499771118164,11.960000038146973,11.425000190734865,11.542499542236328,10608800.0,0.039433496697669046,1.3777730682829574,1.232000732421875,77.46643100019219,75.29633370000046,-0.6166204580254124,-1.736467682570412,-1.8986425680612626,-2.6797986537827594,22.661355436354018,0.5349998474121076,1.0898453851886618,1.488374805450439,-0.46085307173718704,3.4376026826380652,0.5137608668566251,2.462988744044253,-1.0300134094258802,96.83695744988918,39.81285712574069,0.9746139385938131,2,-0.4812498092651367,-1.5012497901916504,-2.0012497901916504,-2.544999599456787,0.0625,4,-0.04380633394872735,-1.591998291015625,11.475000381469727,-1.4123738098702399,11.149999618530273,1.0720736820400165,10.977499961853027,-0.04380633394872735
1682,2005-02-28,11.770000457763672,12.045000076293945,11.510000228881836,11.947500228881836,8162000.0,-0.013204721557477539,1.8724865205302692,-0.46103809245433514,76.22056619222876,74.66185604350103,-0.444752248145976,-1.4507417633260538,-1.7245746230266548,-2.4845964667684655,22.94280056140638,0.5349998474121094,1.3031911150798337,1.2022504806518555,-0.7414997726259713,3.1460007339296823,0.23037535401294207,2.174125607290769,-0.7237621813677322,75.28093740382893,16.421442525313395,0.9718751266389132,2,-0.2812504768371582,-1.3012504577636719,-1.851250171661377,-2.387500286102295,0.10499954223632812,0,-0.05395073952295215,1.3777730682829574,11.927499771118164,-1.591998291015625,11.475000381469727,-1.4123738098702399,11.149999618530273,-0.05395073952295215
1683,2005-03-01,11.90250015258789,11.97249984741211,11.75749969482422,11.895000457763672,6236000.0,0.011257407788529017,1.9152744012827567,-0.0422518563093025,78.27567434467473,74.82091538161515,-0.5680061054952006,-1.4672829833414234,-1.8287918430739598,-2.5776013563116074,23.725822768681795,0.21500015258788885,1.2981466233544179,1.2133751869201657,-0.7461683995212312,3.1729187733615625,0.23360339369946637,2.193146980140865,-0.6964599882082698,86.58824247472428,23.247435102361152,0.9797717932206986,3,-0.41375017166137695,-1.4237499237060547,-2.1343750953674316,-2.5199999809265137,-0.017499923706054688,1,-0.04557870102548944,1.8724865205302692,11.770000457763672,1.3777730682829574,11.927499771118164,-1.591998291015625,11.475000381469727,-0.04557870102548944
1684,2005-03-02,11.899999618530273,12.170000076293945,11.8100004196167,11.925000190734865,6924800.0,-0.00021008477425421557,-2.512209418627912,-3.3335452695831465,82.58527823549582,75.54583296312892,-0.5185273530928889,-1.3480258221328523,-1.801403926163431,-2.5354591111054994,25.020200231209046,0.3599996566772461,1.2174219936569237,1.0928746700286869,-0.8595247606640442,3.045274100721418,0.11667495468232225,2.0690743853750515,-0.5597258682443602,73.20093900268827,2.82829606461776,0.9761997153463654,3,-0.34874963760375977,-1.3587493896484375,-2.229999542236328,-2.5174994468688965,-0.4499998092651385,2,-0.02941171756429317,1.9152744012827567,11.90250015258789,1.8724865205302692,11.770000457763672,1.3777730682829574,11.927499771118164,-0.02941171756429317
1685,2005-03-03,11.717499732971193,11.994999885559082,11.487500190734865,11.989999771118164,4400400.0,-0.015336125328516581,2.592914797297969,10.899752050352006,67.08860584855998,74.61561979068945,-0.29887122435669866,-1.048577506043154,-1.594576457400688,-2.31046351486566,26.232514961100094,0.507499694824217,1.1151479781129403,0.8019998073577899,-1.0964687543453664,2.700468369060946,-0.14723447349378915,1.7512340882093689,0.45250034332275213,39.26168955272037,-26.676173474232314,0.9492342808515782,3,-0.1662497520446795,-1.1562495231628436,-2.07124972343445,-2.3349995613098162,-0.42749977111816584,3,-0.019415401496693074,-2.512209418627912,11.899999618530273,1.9152744012827567,11.90250015258789,1.8724865205302692,11.770000457763672,-0.019415401496693074
1686,2005-03-04,12.154999732971193,12.210000038146973,11.707500457763672,11.852499961853027,5376800.0,0.03733731683124719,1.4363593487739805,-1.1100907477855648,64.93255922153699,73.61542521285548,-0.6437765113658518,-1.3353978956620427,-2.0035336315413215,-2.704687825697521,27.272188141260756,0.5024995803833008,1.0595286339635965,1.1003748416900656,-0.7285314092194444,2.9292810925995756,0.1859217162353115,2.0148279671448197,-0.6674995422363281,92.38749940601609,28.105840149401047,0.9144531254547548,3,-0.5837497711181658,-1.4999995231628436,-2.50874972343445,-2.7724995613098162,-0.6674995422363281,4,-0.044426159910826324,2.592914797297969,11.717499732971193,-2.512209418627912,11.899999618530273,1.9152744012827567,11.90250015258789,-0.044426159910826324
1687,2005-03-07,12.1225004196167,12.3725004196167,12.050000190734865,12.24250030517578,5848400.0,-0.0026737403593961595,-1.4339608382246758,-0.3966941367112789,62.96662138741862,72.91079854823222,-0.5193106603560125,-1.1618281645689326,-1.9386538736777847,-2.6345703049529146,28.32720031824604,0.32250022888183416,1.0097317007955642,0.9405004978179932,-0.8075718629103044,2.6885728585462907,0.0664643174538444,1.814536678182142,-0.6350002288818342,71.7514197351264,10.164508233189792,0.8740361803641487,3,-0.44500017166137695,-1.3862500190734863,-2.476250410079956,-2.7400002479553223,-0.8350000381469727,0,-0.010930141795179593,1.4363593487739805,12.154999732971193,2.592914797297969,11.717499732971193,-2.512209418627912,11.899999618530273,-0.010930141795179593
1688,2005-03-08,11.657500267028807,11.914999961853027,11.52750015258789,11.8100004196167,11184800.0,-0.03835843567680364,1.1379344817788628,1.270835816862601,57.23215708927617,71.4263696615492,0.05843661899700159,-0.5543429814559033,-1.4538267100643534,-2.1327171885285434,29.445155916598765,0.5950002670288086,0.9626972104001172,0.3670003414154035,-1.1980234095601237,1.9320240923909306,-0.4155115340723601,1.149512216903167,-0.13460006713866868,19.209043200896197,-38.267323755627274,0.7825118754877635,3,0.11000013351440607,-0.9087500572204572,-2.0112502574920637,-2.27500009536743,-1.3550004959106428,1,0.018657493286648563,-1.4339608382246758,12.1225004196167,1.4363593487739805,12.154999732971193,2.592914797297969,11.717499732971193,0.018657493286648563
1689,2005-03-09,11.432499885559082,11.75,11.34749984741211,11.61750030517578,6984400.0,-0.019300911543283283,-1.2676033257666321,1.2131162918677982,52.54378948721421,68.81240920073306,0.3662376381058987,-0.17924291178786333,-1.2121721806676877,-1.8729157740480762,30.12842456635215,0.4025001525878906,0.9208752949765504,0.04087495803833008,-1.249863712124279,1.3316136282009392,-0.6044943770429736,0.6862442931196338,0.9400005340576172,8.292682019108831,-45.16164592718528,0.6453693350813045,3,0.42750024795532227,-0.6837496757507324,-1.7862498760223389,-2.049999713897705,-1.447500228881836,2,0.039580174752009256,1.1379344817788628,11.657500267028807,-1.4339608382246758,12.1225004196167,1.4363593487739805,12.154999732971193,0.039580174752009256
1690,2005-03-10,11.56999969482422,11.602499961853027,11.21500015258789,11.447500228881836,6332800.0,0.0120270991158129,3.133331298828125,-0.6621577734590622,57.32217760213496,66.57415882317115,0.27226187016615633,-0.13524659188712818,-1.349210540374326,-1.9750604628269244,30.27921502490298,0.3874998092651367,0.9177025919972959,0.058749771118165484,-0.7030755369070292,0.8205750791433601,-0.32216288289443185,0.4396624251307628,0.7820007133483866,30.669499813384878,-23.879416745834465,0.3809126540125972,3,0.2237505912780744,-0.8212494850158709,-1.9631245136261004,-2.1874995231628436,-1.2775001525878924,3,-0.010371641203479665,-1.2676033257666321,11.432499885559082,1.1379344817788628,11.657500267028807,-1.4339608382246758,12.1225004196167,-0.010371641203479665
1691,2005-03-11,11.712499618530273,11.782500267028807,11.484999656677244,11.647500038146973,7089600.0,0.012316329080786392,1.902432556906251,0.5306111327364657,58.536582340116055,64.60927172849195,0.10734544838815019,-0.21472224938399265,-1.4851509308658244,-2.0805786047497676,30.597876089139653,0.2975006103515625,0.898842377776857,0.15424971580505442,-0.5274454831695277,0.8359449147796365,-0.18659788368223573,0.4950973152923446,0.5940207794189458,42.980505500825146,-15.085845595528866,0.340847599487291,3,0.08125066757202148,-0.9637494087219238,-2.091249465942383,-2.3299994468688965,-1.4499998092651367,4,-0.03607254390077519,3.133331298828125,11.56999969482422,-1.2676033257666321,11.432499885559082,1.1379344817788628,11.657500267028807,-0.03607254390077519
1692,2005-03-14,11.699999809265135,11.949999809265135,11.585000038146973,11.832500457763672,5831200.0,-0.0010672196091568997,-1.0137907810654214,-2.038484675088426,62.55430394832952,62.86245279556471,0.12166590659766108,-0.186586028334224,-1.4679552706705845,-2.0292374509519266,29.867224119643943,0.3649997711181623,0.82545190290565,0.12574992179870392,-0.5533461793293863,0.8048460229267942,-0.21379812876534032,0.46529797236274817,0.5628597788696315,65.98637866986367,1.6212838183517846,0.33954805056404486,3,0.09375047683715998,-0.9512495994567853,-2.0737495422363263,-2.317499637603758,-1.4425001144409144,0,-0.018162360854227844,1.902432556906251,11.712499618530273,3.133331298828125,11.56999969482422,-1.2676033257666321,11.432499885559082,-0.018162360854227844
1693,2005-03-15,11.470000267028807,11.795000076293945,11.244999885559082,11.789999961853027,7516400.0,-0.01965808085348797,2.3333352599485595,2.415080216213085,55.45146185187072,59.84758430849525,0.3172229395993469,0.04638230021739176,-1.2348685449815875,-1.7602618985472294,28.720031468364347,0.5500001907348633,0.6932512349083915,-0.10462465286255096,-0.783469141985945,0.574219836260843,-0.44404689742424885,0.23479759169914693,0.7509449436840843,34.693909326939014,-29.895320566279075,0.3394222445616971,3,0.3237500190734881,-0.7212500572204572,-1.8437499999999982,-2.08750009536743,-0.9700002670288068,1,-0.015911062014853372,-1.0137907810654214,11.699999809265135,1.902432556906251,11.712499618530273,3.133331298828125,11.56999969482422,-0.015911062014853372
1694,2005-03-16,11.28499984741211,11.625,11.225000381469727,11.4350004196167,6524400.0,-0.016129068466414265,-1.9629655793582113,0.4687522351763081,46.60106156475026,57.57119049918306,0.4535020148156974,0.24658493808476933,-1.0448372717789933,-1.5378836542481427,28.02866839567404,0.39999961853027344,0.5661968798158501,-0.2912500858306881,-0.9669963597422235,0.3844961880808473,-0.6291232227864558,0.046623051125079584,0.8957075609757812,9.523772451904323,-50.263064221197034,0.3378731369557679,3,0.5087504386901855,-0.5362496376037598,-1.6368746757507324,-1.328749656677246,-0.932499885559082,2,-0.08706248024622287,2.3333352599485595,11.470000267028807,-1.0137907810654214,11.699999809265135,1.902432556906251,11.712499618530273,-0.08706248024622287
1695,2005-03-17,11.170000076293944,11.262499809265135,10.8100004196167,11.262499809265135,7625600.0,-0.01019049824307594,8.783798830843425,0.6166625340937267,34.587993048942224,54.199572035561424,0.5393948046383397,0.3719935784510593,-0.9222512635926332,-1.3866335811012735,27.12681738488184,0.47499942779541016,0.4059571384705585,-0.4007498741149913,-1.0883355274567688,0.28683577922678616,-0.74454270078588,-0.05695704744410257,0.9720790418619476,31.57893415962833,-22.549670300395785,0.3437928266708888,3,0.4212503433227557,-0.4212498664855939,-1.4849998950958234,-1.2137498855590803,-0.6024999618530256,3,-0.1060877718462706,-1.9629655793582113,11.28499984741211,2.3333352599485595,11.470000267028807,-1.0137907810654214,11.699999809265135,-0.1060877718462706
1696,2005-03-18,11.137499809265137,11.1875,11.010000228881836,11.130000114440918,4313200.0,-0.002909603116098669,2.302318979436135,-0.08107801593929459,36.44156949680739,51.252344047715724,0.46084724732504334,0.42676827983974874,-0.8793233925506545,-1.3187817636512253,26.32014081510934,0.17749977111816406,0.22142885143053448,-0.43350014686584437,-1.1204181752185214,0.25341788148683264,-0.7769591610421838,-0.09004113268950498,0.9246545869784022,28.728032016704415,-21.786200564338156,0.3434590141763389,3,0.24250030517578125,0.02375030517578125,-1.4993746280670166,-1.1812496185302734,-0.8874998092651367,4,-0.07586983447809936,8.783798830843425,11.170000076293944,-1.9629655793582113,11.28499984741211,2.3333352599485595,11.470000267028807,-0.07586983447809936
1697,2005-03-21,11.220000267028807,11.272500038146973,10.99250030517578,11.140000343322754,4171200.0,0.007407448635378566,2.027032878661366,10.667090539165581,35.04929231733426,48.78758129527774,0.26470022781587765,0.3655704915220177,-0.9462734610504757,-1.359264033305351,25.404434480883854,0.2799997329711932,0.15542835985536563,-0.35262470245361577,-1.0358667487978597,0.33061734389062813,-0.6942457256257377,-0.011003679281493817,0.7670248906171224,41.62436449929158,-4.148014927327829,0.34162102317212173,3,0.15999984741211115,0.3537497520446795,-1.2981252670288068,-1.2637500762939435,-0.6950006484985334,0,-0.08533871969481044,2.302318979436135,11.137499809265137,8.783798830843425,11.170000076293944,-1.9629655793582113,11.28499984741211,-0.08533871969481044
1698,2005-03-22,11.414999961853027,11.557499885559082,11.282500267028807,11.462499618530273,6323600.0,0.017379651531493234,1.3157844015146494,-0.593746274706162,40.202024872602564,47.41627411587644,0.03540790589208598,0.21610770204796026,-1.1233780123497645,-1.5189081212094209,24.946375382905174,0.3374996185302752,0.06587629530467076,-0.1795000076293949,-0.8083661722571076,0.44936615699831783,-0.49393308994325125,0.13493307468446147,0.5014037115111485,74.23311088722181,30.611253684218596,0.31443308231385636,3,-0.034999847412109375,0.17625045776367188,-1.075624942779541,-1.1337499618530273,-0.9375,1,-0.10140168820823248,2.027032878661366,11.220000267028807,2.302318979436135,11.137499809265137,8.783798830843425,11.170000076293944,-0.10140168820823248
1699,2005-03-23,11.577500343322756,11.602499961853027,11.225000381469727,11.399999618530273,5159200.0,0.01423568830598132,2.3186781862159456,-3.7368843736824515,47.14868851325472,46.285886439334185,-0.11662555082697068,0.09199328485144775,-1.2576665422958353,-1.652213679855267,24.323415269375246,0.3774995803833008,-0.017856592538027627,-0.038374662399290216,-0.631682194907567,0.5549328701089866,-0.33502842865342863,0.2582791038548482,0.2725191348165712,96.84547218037173,50.496253673269706,0.2966537662541381,3,-0.1975002288818377,0.013750076293943536,-1.198125362396242,-1.2562503814697283,-1.075000762939455,2,-0.0930684786327125,1.3157844015146494,11.414999961853027,2.027032878661366,11.220000267028807,2.302318979436135,11.137499809265137,-0.0930684786327125
1700,2005-03-24,11.6274995803833,11.710000038146973,11.5024995803833,11.579999923706055,4423600.0,0.004318655631859514,-1.0493837626037854,0.2676026068782445,37.24303828998166,43.91993710043036,-0.17613293955623632,0.0569231741005396,-1.267007980383303,-1.6695568677173007,23.271044112756773,0.20750045776367188,-0.05467879349314231,0.003999614715576527,-0.5855929929501595,0.5935922223813126,-0.2907966891172915,0.29879591854844456,0.16011875424466915,88.50167408118267,45.99414988600843,0.29479630383286776,3,-0.2474994659423828,-0.03624916076660156,-1.248124599456787,-1.3062496185302734,-1.0774993896484375,3,-0.10965380903400068,2.3186781862159456,11.577500343322756,1.3157844015146494,11.414999961853027,2.027032878661366,11.220000267028807,-0.10965380903400068
1701,2005-03-28,11.404999732971193,11.737500190734865,11.279999732971193,11.717499732971193,6191600.0,-0.019135657315996424,1.5957405363288097,-6.578994920392716,34.10850977542712,40.75929330344121,-0.002055179250376682,0.2511480659956433,-1.0026961081075871,-1.415483014946302,21.417875974147147,0.4575004577636719,-0.0657771006317418,-0.1923752307891835,-0.7714613546989995,0.38671089312063245,-0.4819182927440906,0.09716783116572358,-0.594999313354494,55.36905921614381,15.876586062009935,0.28954306195490775,3,-0.10249948501587092,0.18625068664550604,-1.0256247520446795,-1.0837497711181658,-0.7150001525878924,0,-0.07343267322568292,-1.0493837626037854,11.6274995803833,2.3186781862159456,11.577500343322756,1.3157844015146494,11.414999961853027,-0.07343267322568292
1702,2005-03-29,11.135000228881836,11.574999809265135,11.102499961853027,11.442500114440918,6476000.0,-0.023673784341160853,-1.536909074616921,0.9839996337890625,37.3333265516462,38.74616715897182,0.20045028884880978,0.49659651004906635,-0.6875988932836421,-1.1179532479760788,19.38750889968591,0.4724998474121076,-0.11324933079887067,-0.43062472343444824,-1.0387621870392287,0.17751274017033225,-0.7346934552368385,-0.126555991632058,-0.30644981384277337,5.118150443195559,-35.414085230208016,0.3040687318023907,3,0.1387500762939453,0.4562501907348633,-0.7556252479553223,-0.8137502670288086,-0.44750022888183594,1,-0.07947913881369595,1.5957405363288097,11.404999732971193,-1.0493837626037854,11.6274995803833,2.3186781862159456,11.577500343322756,-0.07947913881369595
1703,2005-03-30,11.359999656677244,11.43000030517578,11.130000114440918,11.18000030517578,4222400.0,0.020206504101527356,-1.142860548840107,-0.5853639625725335,48.242417068404706,38.92853999271121,-0.04670520149196555,0.24123886593699062,-0.8718545672138784,-1.319143643787596,17.247418265603294,0.3000001907348615,-0.17550061840085718,-0.17850027084350728,-0.7715795859943135,0.41457904430729897,-0.4750399284189104,0.11803938673189585,-0.5132702461242662,40.55111842678298,-3.8915224315622226,0.29653965757540346,3,-0.08624935150146307,0.2312507629394549,-0.9806246757507306,-1.038749694824217,-0.4374999999999982,2,-0.07350352670619753,-1.536909074616921,11.135000228881836,1.5957405363288097,11.404999732971193,-1.0493837626037854,11.6274995803833,-0.07350352670619753
1704,2005-03-31,11.550000190734865,11.717499732971193,11.300000190734865,11.414999961853027,5469600.0,0.016725399630266757,-1.2876701591200286,0.7500039736573111,49.527198220528405,40.588451678443,-0.21809760962324987,0.024952124466613768,-1.0243498921782255,-1.4853857074518775,14.78277414877952,0.4174995422363281,-0.2492359057263389,0.029000234603882902,-0.539303770635895,0.5973042398436608,-0.25515176801600603,0.31315223722377183,-0.6854553645782495,70.4724515879048,23.2843052724132,0.28415200261988893,3,-0.1849999427795428,0.04125022888183416,-1.1706252098083514,-1.2287502288818377,-0.5075006484985369,3,-0.09285716114032383,-1.142860548840107,11.359999656677244,-1.536909074616921,11.135000228881836,1.5957405363288097,11.404999732971193,-0.09285716114032383
1705,2005-04-01,11.489999771118164,11.702500343322756,11.28499984741211,11.675000190734865,6567200.0,-0.005194841439468689,2.4791602923002585,-1.3703711552861675,44.526447169005706,41.486771419798366,-0.12061569278862372,0.07065758356937835,-0.9235443930135983,-1.4018542650135863,13.165464691691719,0.4175004959106463,-0.28570016478644256,-0.019625186920166016,-0.5804264724516521,0.5411760986113201,-0.3000258296859091,0.26077545584557704,-0.6079958376699839,61.02357001468791,12.75364456644224,0.2804006427657429,4,-0.1249995231628418,0.10125064849853516,-0.9043748378753662,-1.1687498092651367,-0.48999977111816406,4,-0.08594431770286826,-1.2876701591200286,11.550000190734865,-1.142860548840107,11.359999656677244,-1.536909074616921,11.135000228881836,-0.08594431770286826
1706,2005-04-04,11.614999771118164,11.6875,11.397500038146973,11.427499771118164,3060000.0,0.010879025456049796,-1.3434390918688974,-1.0135112146690144,48.018646671364685,42.927810792468414,-0.19082672557038904,-0.10210722651660831,-0.9939204309466056,-1.5031159310086863,11.140978972900122,0.28999996185302734,-0.27397424452618324,0.13237481117248606,-0.34310414779023546,0.6078537701352076,-0.1053646683088747,0.3701142906538468,-0.71588591252425,83.33333333333309,35.763412954711654,0.2377394794813606,4,-0.19499969482421875,-0.023749351501464844,-0.823124885559082,-1.2937498092651367,-0.8850002288818359,0,-0.09169174355315324,2.4791602923002585,11.489999771118164,-1.2876701591200286,11.550000190734865,-1.142860548840107,11.359999656677244,-0.09169174355315324
1707,2005-04-05,11.989999771118164,12.00749969482422,11.6274995803833,11.68000030517578,6460400.0,0.03228583791559547,1.202903598538237,1.653330485026051,61.35370115178043,45.27799704571041,-0.49742549661682034,-0.5138902306934767,-1.299624905754511,-1.8519959052142667,9.03107852388764,0.39249992370605646,-0.20590481889661483,0.5139998435974125,0.07366697524778765,0.9543327119470373,0.29383340942260006,0.7341662777722249,-1.0741181858814315,98.00570574650163,46.79088740494342,0.22016643417481216,4,-0.434999942779541,-0.39874935150146484,-1.0537497997283936,-1.5637497901916504,-1.1499996185302734,1,-0.10842370438290905,-1.3434390918688974,11.614999771118164,2.4791602923002585,11.489999771118164,-1.2876701591200286,11.550000190734865,-0.10842370438290905
1708,2005-04-06,11.875,12.102499961853027,11.800000190734865,12.047499656677244,5781200.0,-0.009591307198785648,1.1415892756470507,-0.5564514640464074,63.288295835019426,47.0712867481287,-0.3467803676824044,-0.4023912627700703,-1.1183803856034764,-1.7106409653600316,8.306729224163165,0.3024997711181623,-0.1401897852823648,0.38812508583068883,-0.08089074689781661,0.8571409185591943,0.1536171694664361,0.6226330021949416,-0.9154536903797688,72.17126238464043,15.034966541737326,0.23450791636425292,4,-0.27250003814697266,-0.2837495803833008,-0.8962500095367432,-1.40625,-1.2849998474121094,2,-0.09999999999999998,1.202903598538237,11.989999771118164,-1.3434390918688974,11.614999771118164,2.4791602923002585,11.489999771118164,-0.09999999999999998
1709,2005-04-07,11.885000228881836,11.9375,11.760000228881836,11.9375,4111600.0,0.0008421245374177211,5.761925522252498,0.3043471049707294,66.90307872255427,50.36684679619232,-0.3448380370797235,-0.3971133397600788,-1.0591225485138942,-1.6964751419718418,7.935883244149232,0.17749977111816406,-0.07162277214269963,0.37550029754638636,-0.12506666276872735,0.8760672578615001,0.12521681738882862,0.6257837777039441,-0.8568767001276374,73.39453180138845,12.48733568536997,0.2502834801575572,4,-0.2825002670288086,-0.2937498092651367,-0.9012501239776611,-1.416250228881836,-1.2375001907348633,3,-0.08098448074621067,1.1415892756470507,11.875,1.202903598538237,11.989999771118164,-1.3434390918688974,11.614999771118164,-0.08098448074621067
1710,2005-04-08,11.449999809265135,11.862500190734865,11.43000030517578,11.862500190734865,5633600.0,-0.03660079185859866,1.0969672028815958,7.857184377838396,56.206554309244254,52.82218507772756,0.06966189412581691,0.029972758332021954,-0.5631653370909149,-1.244303147859771,7.537889705725263,0.45499992370605646,-0.03652013095741857,-0.053500127792359464,-0.5538904244868004,0.44689016890208144,-0.3036952761395799,0.196695020554861,-0.3574136945250075,7.446776851007396,-55.15432633000327,0.25019514834722023,4,0.1525001525878924,0.14125061035156428,-0.40374970436096014,-0.9187498092651349,-0.6674995422363281,4,-0.03558954356480115,5.761925522252498,11.885000228881836,1.1415892756470507,11.875,1.202903598538237,11.989999771118164,-0.03558954356480115
1711,2005-04-11,11.289999961853027,11.579999923706055,11.279999732971193,11.5625,4242400.0,-0.01397378603296029,-1.0512798776690737,0.6606055421720116,51.3487420683309,54.3794534684703,0.23650449906283555,0.16516516685844884,-0.34780798224223375,-1.0667301661068045,6.724595947695777,0.3000001907348615,-0.038213789794465214,-0.19237499237060618,-0.6912855333307082,0.30653554858949583,-0.4418302628506563,0.05708027810944394,-0.13681901628612536,1.2158329603663687,-61.39331450129393,0.24945527048005064,4,0.3262500762939453,0.3012504577636719,-0.2337498664855957,-0.7587499618530273,-0.4174995422363281,0,-0.025686444892195515,1.0969672028815958,11.449999809265135,5.761925522252498,11.885000228881836,1.1415892756470507,11.875,-0.025686444892195515
1712,2005-04-12,11.487500190734865,11.59000015258789,11.202500343322754,11.279999732971193,4560800.0,0.01749337728513356,-1.137934481778842,-0.7614694631776774,51.39557715381715,54.72980458907169,0.10534268804037872,-0.05172313752370705,-0.48272644706554324,-1.2453304005210715,5.63951160134253,0.3874998092651367,-0.015331186818446696,0.015750217437746628,-0.4725849982230823,0.5040854330985756,-0.22841739039266784,0.2599178252681611,0.6149997711181623,31.66666313453827,-28.254667793763574,0.24416760783041447,4,0.16499996185302557,0.10375022888183416,-0.3743751049041766,-0.9362502098083514,-0.2600002288818377,1,-0.06594129583645114,-1.0512798776690737,11.289999961853027,1.0969672028815958,11.449999809265135,5.761925522252498,11.885000228881836,-0.06594129583645114
1713,2005-04-13,11.287500381469727,11.53499984741211,11.279999732971193,11.53499984741211,3873600.0,-0.017410211616487814,1.0606114317861155,-1.1927658792168399,44.49715291040849,54.17091066572504,0.3285248732486057,0.14113950556767207,-0.23012461661756944,-1.0297967756630921,5.303494688722618,0.2550001144409162,0.03228940298403593,-0.17512459754943777,-0.6703689569612958,0.3201197618624203,-0.4227467772553677,0.07249758215649216,0.7969995880126959,11.564636442313057,-41.881413741397814,0.24762217970592934,4,0.36499977111816406,0.16874980926513672,-0.08062505722045898,-0.6550002098083496,0.11749935150146662,2,-0.03964564462974285,-1.137934481778842,11.487500190734865,-1.0512798776690737,11.289999961853027,1.0969672028815958,11.449999809265135,-0.03964564462974285
1714,2005-04-14,10.302499771118164,10.970000267028807,10.274999618530273,10.949999809265137,25404000.0,-0.0872647244352347,1.021817263770003,2.6161674154792274,31.442583073165537,52.717147988409465,1.2493394546118068,1.1054359168631969,0.7950213101486234,-0.034113854940844845,5.697117877698519,1.0125007629394531,0.06601702242609875,-1.111000204086304,-1.8264084606484374,-0.3955919475241707,-1.4687043323673699,-0.7532960758052383,1.764360205841065,1.7322924520084204,-45.32639146990435,0.35770412828106624,4,0.8862500190734863,0.8862500190734863,0.9556255340576172,0.3300004005432129,1.0625,3,0.027905885741992487,1.0606114317861155,11.287500381469727,-1.137934481778842,11.487500190734865,-1.0512798776690737,11.289999961853027,0.027905885741992487
1715,2005-04-15,9.984999656677246,10.25,9.770000457763672,10.167499542236328,23721200.0,-0.03081777447168621,1.7625809249110134,0.2818530885053899,30.627561779345072,50.78480522262951,1.4873112549039469,1.401460493231946,1.1494826848038606,0.29428673831007757,6.853614211668768,0.5324993133544922,0.04628755511053306,-1.3692502975463867,-2.3253610909430265,-0.413139504149747,-1.8473056942447066,-0.8911949008480669,2.010185905944825,11.813144778265444,-32.781799953677854,0.47805539669832015,4,0.9512505531311035,0.9512505531311035,1.3193755149841309,0.6475005149841309,1.6475000381469744,4,0.06634956477206222,1.021817263770003,10.302499771118164,1.0606114317861155,11.287500381469727,-1.137934481778842,11.487500190734865,0.06634956477206222
1716,2005-04-18,10.292499542236328,10.425000190734863,9.887499809265137,9.932499885559082,8788400.0,0.030796183889044926,-1.388891596854145,-1.9726020954720038,38.62254704233568,48.2591214326912,1.0867721221750948,1.082931929971755,0.8890015197292485,0.002579932593656409,7.9108729856216575,0.5375003814697266,0.012357851501732853,-1.0195003986358646,-2.0844278064299235,0.04542700915819431,-1.551964102532894,-0.48703669473883515,1.5691749140942388,28.708745718944794,-20.017227141595985,0.5324637038970291,4,0.6437506675720215,0.6437506675720215,0.9787507057189941,0.34000062942504883,1.4125003814697266,0,0.047607553712459394,1.7625809249110134,9.984999656677246,1.021817263770003,10.302499771118164,1.0606114317861155,11.287500381469727,0.047607553712459394
1717,2005-04-19,10.262499809265137,10.375,10.0625,10.237500190734863,9731200.0,-0.002914717931060795,1.5,0.06944345103275079,34.35496299228747,45.04430667238764,0.9453721253331473,1.0935890051531878,0.9601126384817853,0.04572405395949275,9.212753217713097,0.3125,-0.009866608905529262,-1.0016251087188728,-2.165464539976437,0.1622143225386914,-1.5835448243476549,-0.4197053930900907,1.4736742071514168,27.903655626734448,-20.953516772659462,0.5819197156287821,4,0.5912504196166992,0.6737504005432129,1.0087504386901855,0.37000036239624023,1.2975006103515625,1,0.05943976825225805,-1.388891596854145,10.292499542236328,1.7625809249110134,9.984999656677246,1.021817263770003,10.302499771118164,0.05943976825225805
1718,2005-04-20,10.25749969482422,10.547499656677246,10.197500228881836,10.52750015258789,12070400.0,-0.000487221879059363,1.2580647146047783,-10.80018310826269,30.54928463687915,41.00499621842374,0.7786882856465684,1.0618683956094728,1.0098344704522084,0.06153793318403444,9.845500755919579,0.34999942779541016,-0.055524239426087973,-0.9487502098083471,-2.1933191498491276,0.2958187302324333,-1.5710346798287365,-0.3264657397879578,1.3607039080731607,40.62494287887322,-5.2709236278209275,0.62228447002039,4,0.558750629425047,0.6787505149841291,1.0137505531311017,0.3750004768371564,1.592500686645506,2,0.09456498131979019,1.5,10.262499809265137,-1.388891596854145,10.292499542236328,1.7625809249110134,9.984999656677246,0.09456498131979019
1719,2005-04-21,10.5,10.529999732971193,10.270000457763672,10.345000267028807,8181200.0,0.023641268573290075,1.4186069205963137,-0.5740721117845792,35.87732568580182,38.74619303804125,0.3565613008438593,0.7741991060076181,0.8182942724284494,-0.17158261027408628,10.646743159974074,0.27250003814697266,-0.17007322074281994,-0.652374887466431,-1.922305093672593,0.6175553187397309,-1.287339990569512,-0.017409784363350056,1.007311414189358,93.89071310380525,47.846734855407234,0.6349651031030811,4,0.18000030517578125,0.4362502098083496,0.7712502479553223,0.13250017166137695,1.3450002670288068,3,0.08619045075916132,1.2580647146047783,10.25749969482422,1.5,10.262499809265137,-1.388891596854145,10.292499542236328,0.08619045075916132
1720,2005-04-22,10.352499961853027,10.532500267028807,10.28499984741211,10.477499961853027,4989200.0,-0.014047622680664062,1.1063810791507211,-0.8064530022334383,32.104898464469926,36.607988193167806,0.3710265246157807,0.8656648614462767,1.023586460528426,-0.01374882103624131,11.262250245969021,0.24750041961669744,-0.29610237612649115,-0.7361249446868889,-2.0333453076134287,0.5610954182396508,-1.384735126150158,-0.08751476322361995,1.0505727949507886,70.45458486258417,27.924233950721643,0.6486101814632697,4,0.3275003433227539,0.5837502479553223,0.9187502861022949,0.2800002098083496,1.6475000381469727,4,0.09780244510949077,1.4186069205963137,10.5,1.2580647146047783,10.25749969482422,1.5,10.262499809265137,0.09780244510949077
1721,2005-04-25,10.567500114440918,10.572500228881836,10.36750030517578,10.4375,4344000.0,0.020767945267338828,1.9285631569267494,-1.0400009155273438,28.879003342036043,34.10614665852546,0.04778727950291817,0.6163024360282368,0.8186488346281848,-0.21454528189249444,12.401153749660041,0.2200002670288086,-0.43844476600629534,-0.479249811172485,-1.7874921772618233,0.8289925549168533,-1.1333709942171541,0.17487137187218416,0.7375883044204894,99.0195858437396,60.88310645640058,0.6541211830446688,4,0.08500003814697266,0.36875009536743164,0.6025002002716064,0.06500005722045898,1.4300003051757812,0,0.10078065472911013,1.1063810791507211,10.352499961853027,1.4186069205963137,10.5,1.2580647146047783,10.25749969482422,0.10078065472911013
1722,2005-04-26,10.25,10.5,10.177499771118164,10.49250030517578,8327200.0,-0.030044959640647795,1.5048591152854731,-1.8653853207643922,27.240906572549463,32.18878595431891,0.19141725359963324,0.9107981368795954,1.1231450246621542,0.11397951829420805,13.620685422217079,0.3900003433227539,-0.5428195781979035,-0.7524999141693112,-2.107216973595712,0.6022171452570895,-1.4298584438825106,-0.07514138445611174,0.9629831411955436,18.354467053608506,-14.83750883756306,0.6773585297132001,4,0.12000036239624023,0.6862502098083496,1.020625114440918,0.38250017166137695,1.7425003051757795,1,0.14195121206888328,1.9285631569267494,10.567500114440918,1.1063810791507211,10.352499961853027,1.4186069205963137,10.5,0.14195121206888328
1723,2005-04-27,10.524999618530273,10.524999618530273,9.529999732971193,10.11750030517578,18486800.0,0.026829231076124227,3.883443249846701,-1.6804074248859722,32.26857550686471,32.280562891396585,-0.22698783662992206,0.6008403606915422,0.8354092760639347,-0.14684733451560028,15.247305051925423,0.9949998855590803,-0.6227579800612268,-0.43575029373169016,-1.795534811566947,0.9240342241035666,-1.1156425526493177,0.24414196518593734,0.6014045616593577,95.44358870447635,64.55534516174939,0.6798922589176283,4,-0.47374963760375977,0.29125022888183594,0.9518754482269287,0.10750055313110352,1.2300004959106445,2,0.09833737183839952,1.5048591152854731,10.25,1.9285631569267494,10.567500114440918,1.1063810791507211,10.352499961853027,0.09833737183839952
1724,2005-04-28,10.477499961853027,10.770000457763672,10.432499885559082,10.477499961853027,6292400.0,-0.004513031676848578,-6.5,0.0,35.89557965413785,32.86589821081801,-0.16992307900258652,0.5943435476856198,0.8761282257611143,-0.08430928879228006,16.547486754557887,0.33750057220458984,-0.7283806616581305,-0.4296249389648441,-1.7760915021808135,0.9168416242511253,-1.1028582205728288,0.24360834264314057,0.5211918625591281,76.41126411764024,40.799812522475456,0.6732332816079843,4,-0.3274998664855957,0.33874988555908203,1.0081253051757812,0.1550002098083496,1.4600000381469727,3,0.13099502978895372,3.883443249846701,10.524999618530273,1.5048591152854731,10.25,1.9285631569267494,10.567500114440918,0.13099502978895372
1725,2005-04-29,10.5024995803833,10.61750030517578,10.232500076293944,10.609999656677246,7247200.0,0.0023860289784103372,5.2856475570643,-100.0,38.1132017891362,32.80930429379585,-0.12716872025065307,0.5181346879667963,0.8436120467638677,-0.09357330139145859,18.054750617399673,0.38500022888183594,-0.8061073881698171,-0.35525031089782644,-1.6840280383009638,0.9735274165053109,-1.019639174599396,0.30913855280374314,0.3786968767135779,78.42736120778164,36.87614177530942,0.664388863701569,4,-0.35249948501586914,0.3137502670288086,0.9831256866455078,0.13000059127807617,1.3025007247924787,4,0.12782677841311663,-6.5,10.477499961853027,3.883443249846701,10.524999618530273,1.5048591152854731,10.25,0.12782677841311663
1726,2005-05-02,10.550000190734863,10.582500457763672,10.352499961853027,10.5024995803833,5009600.0,0.004522790978281455,3.0888561110828543,-0.4418658292081404,35.17786740053589,32.900738116934555,-0.15008462001559408,0.40765682421058536,0.793746956585661,-0.12063113003566528,19.64346889230315,0.23000049591064453,-0.7478994987614698,-0.2544997215271003,-1.5401623583240784,1.0311629152698778,-0.8973310399255894,0.38833159687138874,0.22310052843196004,82.25805335189406,37.826596544271176,0.6428313183984893,5,-0.40000009536743164,0.2662496566772461,0.9356250762939453,0.08249998092651367,1.1624994277954102,0,0.1374407377298954,5.2856475570643,10.5024995803833,-6.5,10.477499961853027,3.883443249846701,10.524999618530273,0.1374407377298954
1727,2005-05-03,10.6899995803833,10.807499885559082,10.477499961853027,10.517499923706056,5268800.0,0.013270084086954403,-1.6138651256774876,3.6315250562158314,40.37065578673598,33.99200157802976,-0.2492804799894177,0.1742025035135164,0.6511880462993194,-0.23956528182528913,20.36304531876852,0.3299999237060547,-0.6514940441342336,-0.04950032234191859,-1.207957586866966,1.108956942183129,-0.6287289546044423,0.5297283099206052,-1.1599998474121076,90.80232554667366,40.46964346672709,0.579228632262524,5,-0.5212497711181641,0.1262502670288086,0.75687575340271,-0.05749940872192383,1.2300004959106445,1,0.1223106539342369,3.0888561110828543,10.550000190734863,5.2856475570643,10.5024995803833,-6.5,10.477499961853027,0.1223106539342369
1728,2005-05-04,10.6875,10.7475004196167,10.517499923706056,10.699999809265137,6924400.0,-0.0002338241797397167,3.279037995794969,-0.0724628066276358,59.0801986522596,36.57009857430285,-0.20045035875496175,0.08767101216658446,0.6578162535919159,-0.21971308967559366,20.9206912577221,0.23000049591064275,-0.6086674773532472,0.007375097274779918,-1.020391624843361,1.035141819392921,-0.5065082637842906,0.5212584583338504,-1.1319502639770498,79.13044776267938,21.714489198234126,0.5138833610590702,5,-0.5187501907348633,0.12874984741210938,0.7450003623962402,-0.05499982833862305,1.1000003814697266,2,0.12210529171235374,-1.6138651256774876,10.6899995803833,3.0888561110828543,10.550000190734863,5.2856475570643,10.5024995803833,0.12210529171235374
1729,2005-05-05,10.922499656677246,10.9375,10.582500457763672,10.737500190734863,6896400.0,0.0219882719698008,2.302318979436135,-14.800183108262761,73.0061521985779,41.11468232253706,-0.4126057363252613,-0.23519241963375492,0.4242000333878462,-0.4378133494955154,21.436312542461863,0.3549995422363281,-0.5379142762435585,0.2904997825622555,-0.5774253498979789,1.15842491502249,-0.14346278366786258,0.7244623487923736,-1.341910917663574,97.87229149701182,33.25496299201552,0.4339625662301175,5,-0.6887497901916504,-0.10624980926513672,0.5100007057189941,-0.28999948501586914,0.869999885559082,3,0.07621885867991218,3.279037995794969,10.6875,-1.6138651256774876,10.6899995803833,3.0888561110828543,10.550000190734863,0.07621885867991218
1730,2005-05-06,11.042499542236328,11.05500030517578,10.899999618530273,11.0,3488000.0,0.010986485633416532,3.5925402656119436,0.22972791850958316,70.27028698919104,45.71371383888762,-0.47431551270256733,-0.40821595946399825,0.29652916796683115,-0.5458724843312854,22.77776742135174,0.15500068664550604,-0.4458551636461987,0.43087468147277797,-0.3729621609840681,1.234711523929624,0.028956260244354937,0.832793102701201,-1.4076343527832034,98.22053283556788,27.86052975722437,0.4019184212284229,5,-0.7499995231628418,-0.22624969482421875,0.4356257915496826,-0.40999937057495117,0.8675003051757812,4,0.08105053157035647,2.302318979436135,10.922499656677246,3.279037995794969,10.6875,-1.6138651256774876,10.6899995803833,0.08105053157035647
1731,2005-05-09,11.0,11.06999969482422,10.8125,11.0600004196167,2675200.0,-0.0038487248356925408,5.437575251832625,-1.4117897854770667,69.79868108640635,50.44235545153838,-0.40679267589299073,-0.4095545237722291,0.3161180833391022,-0.4961885717971235,24.439235101649032,0.2574996948242205,-0.38646565313788805,0.40287513732910085,-0.35879441406679824,1.164544688725,0.022040361631150418,0.7837099130270513,-1.2799267036035165,88.18570019041277,11.940740971757819,0.3808347756979498,5,-0.7000002861022931,-0.18375015258789062,0.47812533378601074,-0.36749982833862305,1.175000190734865,0,0.07318184592507082,3.5925402656119436,11.042499542236328,2.302318979436135,10.922499656677246,3.279037995794969,10.6875,0.07318184592507082
1732,2005-05-10,10.729999542236328,10.9375,10.675000190734863,10.892499923706056,4273200.0,-0.024545496160333857,1.0792020123429746,2.7083207502185784,61.10458642558598,53.64635666472964,-0.06877651457771172,-0.20997963158897903,0.5646755682715376,-0.21910372665732325,26.092969273658777,0.3249998092651367,-0.3010819847969284,0.17074971199035716,-0.4702798045741776,0.8117792285548919,-0.14976504629190934,0.49126447027262365,-0.9019321339656248,38.46148535052045,-40.54224453543564,0.3205147582822671,5,-0.0787496566772461,0.08625030517578125,0.7756257057189941,-0.09749937057495117,1.632500648498537,1,0.09156571465138885,5.437575251832625,11.0,3.5925402656119436,11.042499542236328,2.302318979436135,10.922499656677246,0.09156571465138885
1733,2005-05-11,10.84000015258789,10.897500038146973,10.505000114440918,10.75749969482422,5533600.0,0.010251688261361913,2.9746781654707526,-0.5076939328849442,58.52131164468037,56.16032688590103,-0.14460172027342288,-0.3744215880254025,0.4297965794357861,-0.3164383941168758,27.94764747777936,0.3924999237060547,-0.21441070602423196,0.30312533378601003,-0.25701065546415514,0.8632613230361752,0.023057339160928336,0.5831933284110917,-0.912578161392906,59.29208618521532,-17.092061829355167,0.28006799462508225,5,-0.1887502670288086,-0.02375030517578125,0.7331249713897705,-0.20749998092651367,1.7024993896484375,2,0.09963098786933333,1.0792020123429746,10.729999542236328,5.437575251832625,11.0,3.5925402656119436,11.042499542236328,0.09963098786933333
1734,2005-05-12,10.59000015258789,10.88249969482422,10.5024995803833,10.84000015258789,3959600.0,-0.0230627303026667,1.2686635997175844,-3.0302862163037596,55.661509320551595,58.11013883383607,0.13749356093914322,-0.10727865090627375,0.6515808528579079,-0.057053584293562665,27.892494689301238,0.38000011444091975,-0.09150210589702823,0.03875031471252477,-0.5107147582254257,0.5882153876504752,-0.23598222175644956,0.3134828511814991,-0.5711719451025665,15.418599922361636,-59.16619026180467,0.27473253646897494,5,0.12124967575073242,0.14374971389770508,1.0068750381469727,0.04250001907348633,1.66749954223633,3,0.11307839580995682,2.9746781654707526,10.84000015258789,1.0792020123429746,10.729999542236328,5.437575251832625,11.0,0.11307839580995682
1735,2005-05-13,10.647500038146973,10.842499732971193,10.557499885559082,10.65999984741211,4744400.0,0.005429639729044755,-1.9610356153796797,0.049999237060546875,52.06185516331438,59.98613747414479,0.1147971717406211,-0.11868592680421486,0.5718350641669474,-0.10422008795983118,27.130774810374024,0.28499984741211115,0.001951253768542216,0.06312518119812083,-0.41826772340747276,0.5445180858037144,-0.17757127110467685,0.3038216335009185,-0.5445781116745376,25.550736303643042,-44.0453496785422,0.24069645230279682,5,0.1262497901916504,0.048749923706056464,0.9493751525878906,-0.004999637603759766,1.265000343322754,4,0.10753693355126992,1.2686635997175844,10.59000015258789,2.9746781654707526,10.84000015258789,1.0792020123429746,10.729999542236328,0.10753693355126992
1736,2005-05-16,10.782500267028807,10.852499961853027,10.532500267028807,10.607500076293944,4235200.0,0.012679054087641806,1.0317468006454602,-14.00022888532845,65.14937833413188,62.7393288682999,0.018154521339239338,-0.2267182773466896,0.4015948937949183,-0.22867562040887002,26.809314740062295,0.3199996948242205,0.08315356271769048,0.1736253738403306,-0.29492632619710335,0.6421770738777646,-0.06065047617838637,0.4079012238590476,-0.6022121190882288,64.36791184988482,-11.22617065159011,0.23427585001871695,5,0.0037493705749529482,-0.2225003242492658,0.8143749237060565,-0.13999986648559393,1.1174993515014666,0,0.10456754486072395,-1.9610356153796797,10.647500038146973,1.2686635997175844,10.59000015258789,2.9746781654707526,10.84000015258789,0.10456754486072395
1737,2005-05-17,10.8725004196167,10.8725004196167,10.614999771118164,10.727499961853027,5696400.0,0.0083468722799942,2.551721869985004,0.8285731412907832,61.049315143263485,62.95811958952255,-0.04831643526588891,-0.2831951076207737,0.27772174839853747,-0.3057043709496554,26.445086970370056,0.25750064849853516,0.15823908736605752,0.23312549591064524,-0.21964050298202054,0.685891494803311,0.006742496464312353,0.45950849535697813,-0.6210353479254298,93.6709899852241,19.73727836350352,0.22638299944633256,5,-0.08625078201293945,-0.3125004768371582,0.7312498092651367,-0.21000003814697266,0.8049993515014648,1,0.11979762895829671,1.0317468006454602,10.782500267028807,-1.9610356153796797,10.647500038146973,1.2686635997175844,10.59000015258789,0.11979762895829671
1738,2005-05-18,11.227499961853027,11.25,10.84749984741211,10.88249969482422,7826800.0,0.03265114081723275,1.0641015295455378,2.3793046749624986,69.94681741491243,62.618193502448605,-0.3561103897076503,-0.5921589427369476,-0.09273341045297556,-0.6494085563215641,26.085586839520747,0.4025001525878906,0.25336810090529305,0.5396250247955319,0.05258167203196962,1.0266683775590941,0.29610334841374986,0.7831467011773139,-0.910552120311122,96.9899631416247,22.404269309196707,0.2435216763817814,5,-0.35125017166137695,-0.695000171661377,0.3943753242492676,-0.49124956130981445,0.2700004577636719,2,0.10109109176024544,2.551721869985004,10.8725004196167,1.0317468006454602,10.782500267028807,-1.9610356153796797,10.647500038146973,0.10109109176024544
1739,2005-05-19,11.404999732971193,11.447500228881836,11.147500038146973,11.25,4787200.0,0.015809376238810513,1.4999940395535227,0.4492742405855907,72.20173327139729,62.83279864491597,-0.5117900623510536,-0.7361235052227268,-0.2766913521264165,-0.8149451555696245,25.50706286097382,0.3000001907348633,0.3271911408983925,0.6718748092651392,0.09791844092635316,1.2458311776039253,0.38489662509574707,0.9588529934345313,-0.9947466755834782,95.35513686529865,20.377349961291003,0.2869781841693927,5,-0.4299998283386248,-0.9162497520446795,0.14937543869018377,-0.6687493324279803,0.14000034332275213,3,0.09973694308617032,1.0641015295455378,11.227499961853027,2.551721869985004,10.8725004196167,1.0317468006454602,10.782500267028807,0.09973694308617032
1740,2005-05-20,11.364999771118164,11.457500457763672,11.272500038146973,11.3774995803833,4150000.0,-0.0035072304068005655,1.1449129538204676,-0.08064406967371884,70.12345969722583,62.868885157229236,-0.470735431983071,-0.6496902875907686,-0.24818022536909012,-0.7720746883460183,24.894474168903603,0.18500041961669922,0.3437433091202138,0.5812498569488529,-0.02882447046629011,1.191324184363996,0.2762126932412823,0.8862870206564235,-0.8302770531511552,89.99992783006662,15.284454898018609,0.30503716370757133,5,-0.38499975204467773,-0.8712496757507324,-0.17624998092651367,-0.6162495613098145,0.47500038146972656,4,0.0785305711993205,1.4999940395535227,11.404999732971193,1.0641015295455378,11.227499961853027,2.551721869985004,10.8725004196167,0.0785305711993205
1741,2005-05-23,11.63249969482422,11.75,11.25749969482422,11.34749984741211,5218800.0,0.023537169299893357,-1.1182801873713137,-22.80033569848187,71.89315830910931,64.06761536650961,-0.7141840995628552,-0.8783454062433194,-0.528891387874955,-1.0329239858335963,24.49310157673198,0.4925003051757795,0.31688641267283657,0.795499801635744,0.08693464471934931,1.5040649585521386,0.4412172231775475,1.1497823800939404,-0.9685880932856783,89.64755229243109,16.266070491356658,0.3542825784581972,5,-0.5062499046325701,-0.9924998283386248,-0.6962494850158709,-0.8837494850158709,0.1900005340576154,0,0.02407055181528084,1.1449129538204676,11.364999771118164,1.4999940395535227,11.404999732971193,1.0641015295455378,11.227499961853027,0.02407055181528084
1742,2005-05-24,11.704999923706055,11.807499885559082,11.515000343322756,11.667499542236328,5374400.0,0.006232557987007059,1.412364322793756,0.13158035630629947,72.89088849411701,65.66423501644702,-0.7083238569387742,-0.8814437458241198,-0.613629815822808,-1.099202593956198,23.77688680404631,0.29249954223632635,0.29487224588046956,0.795250034332275,0.04301676955097555,1.5474832991135745,0.4191334019416253,1.1713666667229248,-0.8673141784136789,89.32292106457865,15.980080271193941,0.3761166323906499,5,-0.5500001907348633,-1.036250114440918,-0.7687497138977051,-0.9562497138977051,0.07750034332275213,1,0.016659521238380215,-1.1182801873713137,11.63249969482422,1.1449129538204676,11.364999771118164,1.4999940395535227,11.404999732971193,0.016659521238380215
1743,2005-05-25,11.5600004196167,11.767499923706055,11.487500190734865,11.704999923706055,5125600.0,-0.012387826145619063,1.0740759055507347,-3.866614109150094,64.94726504502503,66.69598565249963,-0.5033884426651909,-0.6903220475306675,-0.4753910357635327,-0.9482824608294713,22.01475080595437,0.27999973297118963,0.2736961931932953,0.5985004901885986,-0.184078559164627,1.3810795395418243,0.20721096551198492,0.9897900148652123,-0.5477481290763162,62.50007224807098,-7.42022832055676,0.39128952467661315,5,-0.3900003433227539,-0.8912506103515625,-0.6650002002716064,-0.8112502098083496,0.2474994659423828,2,0.01016430339414831,1.412364322793756,11.704999923706055,-1.1182801873713137,11.63249969482422,1.1449129538204676,11.364999771118164,0.01016430339414831
1744,2005-05-26,11.850000381469727,11.850000381469727,11.625,11.6875,5105200.0,0.02508650097978493,1.7692289634611547,-1.1206961188611118,67.5353076982338,68.41525815637956,-0.6658865015577486,-0.9193617534869318,-0.7629572593059173,-1.2286194570286995,20.93870281070939,0.28999996185302734,0.2988824331508013,0.8198754310607903,-0.022431122071354892,1.6621819841929355,0.3987221544947168,1.2410287076268638,-0.6946035238259771,100.0,32.26904973401787,0.421153276566073,5,-0.658750057220459,-1.1600003242492676,-0.973750114440918,-1.101250171661377,0.06499958038330078,3,-0.029746831266287965,1.0740759055507347,11.5600004196167,1.412364322793756,11.704999923706055,-1.1182801873713137,11.63249969482422,-0.029746831266287965
1745,2005-05-27,11.845000267028807,11.954999923706055,11.75749969482422,11.86750030517578,3769200.0,-0.000421950572148333,1.0000096574968194,-0.13846144817305775,68.65342470079254,68.80459664156407,-0.5287623816411262,-0.8523272295816309,-0.7518239763614645,-1.2120112071720452,19.616280065801458,0.19750022888183416,0.3288604260409329,0.7477502822875959,-0.13071122101701071,1.6262117855922025,0.3085195306352926,1.1869810339398992,-0.5506827046198612,84.22944507794803,18.297464967211184,0.4392307516523035,5,-0.5600004196166974,-1.1025004386901838,-1.0368750095367414,-1.0962500572204572,0.10999965667724787,4,-0.025327157785713816,1.7692289634611547,11.850000381469727,1.0740759055507347,11.5600004196167,1.412364322793756,11.704999923706055,-0.025327157785713816
1746,2005-05-31,12.0,12.05500030517578,11.767499923706055,11.892499923706055,15978800.0,0.013085667326039996,1.6436733226347027,-4.777773068282965,79.53489960690858,70.85855047085798,-0.5508227186311672,-0.9413924786986296,-0.8977152366971914,-1.352866757366062,18.312440855777275,0.2875003814697248,0.39447598871823786,0.8302500247955322,-0.09607828933507001,1.7565783389261345,0.367085867730232,1.2934141818608325,-0.5735459653316326,90.30831822299027,20.038085652586204,0.46316415706530106,5,-0.5487499237060547,-1.2074999809265137,-1.1918747425079346,-1.2512497901916504,-0.13749980926513494,1,-0.013333320617675781,1.0000096574968194,11.845000267028807,1.7692289634611547,11.850000381469727,1.0740759055507347,11.5600004196167,-0.013333320617675781
1747,2005-06-01,11.9975004196167,12.029999732971193,11.827500343322756,12.022500038146973,5202800.0,-0.0002082983652750281,9.125220542653242,-0.23255442593282588,78.33539943456519,71.79061513970828,-0.41567216165285004,-0.8810896997208637,-0.8886080752945524,-1.3341379674153355,17.588558518305724,0.2024993896484375,0.47465349243728383,0.7623754024505622,-0.20503373932685776,1.7297845442279822,0.27867083156185224,1.2460799733392722,-0.4453371308468501,89.86786361871881,17.456775621570245,0.48370457088870955,6,-0.39625024795532227,-1.205000400543213,-1.203125238418579,-1.2487502098083496,0.11499977111816584,2,-0.014586387548586877,1.6436733226347027,12.0,1.0000096574968194,11.845000267028807,1.7692289634611547,11.850000381469727,-0.014586387548586877
1748,2005-06-02,11.99250030517578,12.0,11.864999771118164,11.9375,3436400.0,-0.00041676301446458286,2.85716621253406,-2.200045777065619,89.0125497794475,73.65848364060275,-0.3249129908150472,-0.8150999993594912,-0.8832086323702217,-1.3128927054302668,16.825556679826953,0.13500022888183594,0.5253794389276116,0.692125272750852,-0.29558926130291674,1.6798398068046207,0.19826800572396763,1.1859825397777364,-0.3397696131247443,85.46512659463097,5.603426513760795,0.49385726702688476,6,-0.3362503051757795,-1.2000002861022931,-1.3393750190734846,-0.9212498664855939,0.17749977111816584,3,-0.017510947075510153,9.125220542653242,11.9975004196167,1.6436733226347027,12.0,1.0000096574968194,11.845000267028807,-0.017510947075510153
1749,2005-06-03,11.755000114440918,12.005000114440918,11.667499542236328,12.005000114440918,4214800.0,-0.019804059594841994,1.7000045776367188,-4.5454293244556885,78.00254441882011,74.53393749855766,-0.036368701525129055,-0.539704022956176,-0.6532993273065877,-1.0563717080471449,16.30558835814876,0.33750057220458984,0.5828767926228196,0.4130000591278069,-0.577825892841215,1.4038260110968288,-0.08241291685670404,0.9084130351123179,0.3000001907348615,22.580748368297325,-61.50091489617748,0.4954129759845114,6,-0.09875011444091797,-0.6112499237060565,-1.3212502002716064,-0.8037500381469727,0.18000030517578125,4,0.004466165087796847,2.85716621253406,11.99250030517578,9.125220542653242,11.9975004196167,1.6436733226347027,12.0,0.004466165087796847
1750,2005-06-06,11.9375,11.942500114440918,11.6899995803833,11.7524995803833,2546800.0,0.015525298492756523,1.5897404547299643,-0.7400016784667969,78.51853072834855,75.27008998958425,-0.14429317314330348,-0.6869342727249403,-0.8430378129998424,-1.213007947896891,16.082039075915432,0.2525005340576172,0.5992207271281753,0.5507499217987064,-0.46368428965761055,1.5651841332550234,0.04353281607054882,1.057967027526864,0.10975028991698998,69.67740030123775,-16.199884292397968,0.5072171057281584,6,-0.16624975204467773,-0.7937498092651385,-1.4543750286102295,-0.9862499237060547,-0.06000041961669922,0,-0.0018848199494846396,1.7000045776367188,11.755000114440918,2.85716621253406,11.99250030517578,9.125220542653242,11.9975004196167,-0.0018848199494846396
1751,2005-06-07,11.80500030517578,12.010000228881836,11.762499809265135,11.967499732971193,3458400.0,-0.011099450875327377,1.0000000000000144,-0.8783732930557394,72.55140735697512,75.23236986323515,0.017041044865772292,-0.51756983860618,-0.7122926880686204,-1.0537154679639666,15.748065630964907,0.247500419616701,0.5928599269914621,0.37800021171569576,-0.635702849688963,1.3917032731203545,-0.1288513189866336,0.8848517424180251,0.2346549697875968,37.93122499072567,-45.02033052279941,0.5068515307023294,6,-0.03375005722045721,-0.6012501716613752,-1.321875333786009,-0.8537502288818342,-0.04750061035155895,1,0.01270644766222584,1.5897404547299643,11.9375,1.7000045776367188,11.755000114440918,2.85716621253406,11.99250030517578,0.01270644766222584
1752,2005-06-08,11.712499618530273,11.890000343322756,11.572500228881836,11.875,3326400.0,-0.007835720817808922,2.298684184451932,1.0000058687856677,63.43489836364217,75.06432912085928,0.12372884966407582,-0.36647820686728316,-0.6139533900973468,-0.931933549871129,14.880474635480134,0.31750011444091975,0.5951333301328461,0.23637452125549352,-0.7291911324030291,1.2019401749140162,-0.2464083055737678,0.7191573480847548,0.31971254177856245,31.99986049107143,-47.14452389313439,0.4827828268292612,6,0.10125064849853516,-0.44624948501586914,-1.229374647140503,-0.7612495422363281,0.3150005340576172,2,0.012806879580792296,1.0000000000000144,11.80500030517578,1.5897404547299643,11.9375,1.7000045776367188,11.755000114440918,0.012806879580792296
1753,2005-06-09,11.920000076293945,11.925000190734865,11.475000381469727,11.765000343322756,5521600.0,0.01771615492182277,4.454544403664326,-0.9538422714414717,64.03270661080776,74.67515122225637,-0.030547821242493,-0.5153410281355271,-0.8203371973699731,-1.1125608519131092,13.652534547476316,0.4499998092651385,0.5762256453302914,0.389874982833863,-0.546248711166804,1.32599867683453,-0.07818686416647047,0.8579368298341965,0.09382360675781065,83.17753677440516,5.832392036864988,0.46806184700033326,6,-0.1549997329711914,-0.6412501335144043,-1.4275002479553223,-0.96875,0.252499580383299,3,0.01614933835644483,2.298684184451932,11.712499618530273,1.0000000000000144,11.80500030517578,1.5897404547299643,11.9375,0.01614933835644483
1754,2005-06-10,11.787500381469727,12.020000457763672,11.707500457763672,12.017499923706055,3450000.0,-0.011115746138939175,1.6595675605480165,-1.4838705707904605,60.95980961145495,73.82030510121886,0.10298375164534335,-0.3041201141075458,-0.6943627093965148,-0.9567992633997484,12.345818772193429,0.3125,0.5441729567579934,0.19750027656555247,-0.6326249840204827,1.0276255371515877,-0.21756235372746424,0.6125629068585692,-0.3125,57.3394415143996,-17.644668429372437,0.4150626302930174,6,-0.022500038146972656,-0.5087504386901855,-1.2950005531311035,-0.8362503051757812,0.6049995422363281,4,0.032449601904193326,4.454544403664326,11.920000076293945,2.298684184451932,11.712499618530273,1.0000000000000144,11.80500030517578,0.032449601904193326
1755,2005-06-13,11.792499542236328,12.225000381469727,11.592499732971193,11.800000190734865,6984000.0,0.00042410694420502715,-2.1042956271428586,0.03261158011710258,54.80480308475156,71.07251659875698,0.10030201638504366,-0.2307723699002473,-0.7040292331653859,-0.9366745802988987,11.201914050418775,0.6325006484985334,0.547391375345887,0.1452494621276852,-0.5596822191180433,0.8501811433734137,-0.20721637849517904,0.4977153027505494,-0.31749916076660156,42.333221435546875,-29.523908127901365,0.35246584062286423,6,0.05750083923339844,-0.42874956130981445,-1.2674996852874756,-0.8412494659423828,0.5825004577636719,0,0.012084026534831427,1.6595675605480165,11.787500381469727,4.454544403664326,11.920000076293945,2.298684184451932,11.712499618530273,0.012084026534831427
1756,2005-06-14,11.90999984741211,11.917499542236328,11.732500076293945,11.737500190734865,3104400.0,0.009963986409746273,-1.0273926789120267,-22.99796567068726,55.9941530252127,68.59015588660671,-0.03498659449905972,-0.27349442406906377,-0.8289575085831142,-1.0224044639532615,9.944557898037875,0.1849994659423828,0.5218503954310503,0.2063747882843021,-0.37727861339242175,0.790028189961026,-0.08545191255405982,0.49820148912266404,-0.40499946594238345,57.99992879231771,-11.166733058049182,0.2918267008383621,6,-0.05999946594238281,-0.5462498664855957,-1.3556249141693115,-0.9587497711181641,0.25749969482421875,1,-0.002728821783811397,-2.1042956271428586,11.792499542236328,1.6595675605480165,11.787500381469727,4.454544403664326,11.920000076293945,-0.002728821783811397
1757,2005-06-15,12.175000190734865,12.1875,11.875,11.90999984741211,5542400.0,0.02225023901913281,1.1551726972872896,1.5362369318716087,66.8032731354624,66.12245848171946,-0.3041448357469019,-0.45946871976946646,-1.1105488640730936,-1.2492202471423521,8.971242815643949,0.3125,0.5004491089327345,0.4062501430511496,-0.06719072386807134,0.8796910099703705,0.16952970959154,0.6429705765107592,-0.6411998092651388,93.33330790201848,22.359903057732097,0.2367204334596103,6,-0.3249998092651385,-0.8112502098083514,-1.6168754100799578,-1.2237501144409197,-0.09500026702881037,2,-0.034291621303493725,-1.0273926789120267,11.90999984741211,-2.1042956271428586,11.792499542236328,1.6595675605480165,11.787500381469727,-0.034291621303493725
1758,2005-06-16,12.362500190734865,12.449999809265135,12.0625,12.24250030517578,5645200.0,0.015400410436353651,1.6271251644689184,0.45282917016047936,64.83356933667879,64.65923902814822,-0.4846019848815182,-0.5877097080962503,-1.3090958270411637,-1.398614521023573,9.43647756163226,0.38749980926513494,0.44482659459465523,0.5370001316070567,0.06463296627188164,1.0093672969422318,0.3008165489394692,0.7731837142746443,-0.8010518092651395,89.79596376149172,21.565014633994082,0.23618358266758793,6,-0.4000000953674334,-0.8862504959106463,-1.6287503242492694,-1.4112501144409197,-0.1525001525878924,3,-0.0270980815351608,1.1551726972872896,12.175000190734865,-1.0273926789120267,11.90999984741211,-2.1042956271428586,11.792499542236328,-0.0270980815351608
1759,2005-06-17,12.542499542236328,12.577500343322756,12.375,12.404999732971193,10452800.0,0.014560109098025631,-1.0506439136040508,1.1458328366274377,68.33113190286306,63.527305825316496,-0.6047421859440973,-0.714767503339683,-1.4986006843552193,-1.538316168018273,10.599627632338393,0.21500015258789062,0.3993341707113096,0.660124492645263,0.13048838054596068,1.1897606047445652,0.3953064365956127,0.9249425486949132,-0.927738075098878,96.44662138088064,28.990217031141825,0.26481805604965103,6,-0.5162491798400879,-1.0024995803833008,-1.8087496757507324,-1.5912494659423828,-0.2324991226196289,4,-0.02949969296894328,1.6271251644689184,12.362500190734865,1.1551726972872896,12.175000190734865,-1.0273926789120267,11.90999984741211,-0.02949969296894328
1760,2005-06-20,12.25749969482422,12.545000076293945,12.085000038146973,12.545000076293945,7183600.0,-0.02272273133854885,2.1999960194516133,-2.0909147656732396,56.33455797825673,61.72543367212556,-0.30125722863541604,-0.3789019834178564,-1.212590539615535,-1.2165819946998884,11.462621411966445,0.46000003814697266,0.3305430171415633,0.33049964904785334,-0.1648804747240007,0.8258797728197074,0.08280958716192721,0.5781897109337795,-0.5657191175919465,62.13011273668335,-2.3350628425143967,0.24769006188592685,6,-0.2312493324279803,-0.7024993896484393,-1.5349998474121112,-1.3062496185302752,0.2550001144409144,0,0.01101368405000569,-1.0506439136040508,12.542499542236328,1.6271251644689184,12.362500190734865,1.1551726972872896,12.175000190734865,0.01101368405000569
1761,2005-06-21,11.912500381469727,12.3725004196167,11.862500190734865,12.3725004196167,8102000.0,-0.028145977723350146,1.2173921156018954,1.5999980097258164,48.21052479413677,60.03383660884718,0.06771561436912954,-0.012490565048999258,-0.8654109584978897,-0.8389564792721931,11.750635249637527,0.5100002288818342,0.28806827569789384,-0.02849969863891566,-0.5042742433689309,0.4472748460910996,-0.2663869710039233,0.20938757372609196,-0.14986222295021356,6.99303217683094,-52.01749608423977,0.23788727236500745,6,0.11374998092651367,-0.3575000762939453,-1.1775004863739014,-0.9612503051757812,-0.125,1,0.03882473063754999,2.1999960194516133,12.25749969482422,-1.0506439136040508,12.542499542236328,1.6271251644689184,12.362500190734865,0.03882473063754999
1762,2005-06-22,11.899999618530273,12.087499618530273,11.720000267028807,11.9975004196167,6926000.0,-0.00104938195501747,1.6486516209073636,0.2119582456540443,48.05874714598168,58.25895222386651,0.12249156479632184,0.01619864199808596,-0.8571972321503303,-0.791694848318647,11.753432183081202,0.3674993515014666,0.22725676451056742,-0.05075044631957937,-0.5139885805307838,0.41248768789162504,-0.2823695134251807,0.18086862078602195,0.6775007247924822,20.991176150025588,-33.24071651141333,0.23161906710560212,6,0.185000419616701,-0.30374956130981445,-1.226874828338623,-0.9487495422363281,0.37000083923339844,2,0.0224789859059753,1.2173921156018954,11.912500381469727,2.1999960194516133,12.25749969482422,-1.0506439136040508,12.542499542236328,0.0224789859059753
1763,2005-06-23,11.677499771118164,12.0,11.574999809265135,11.9399995803833,8532000.0,-0.018697466768456072,1.2222194519311653,2.6922836155208,48.3632446768443,56.859333897798656,0.3430507128675444,0.26135225703160714,-0.6352107003333956,-0.5398059456599658,11.811462439863748,0.42500019073486506,0.18291206804082982,-0.2791252613067634,-0.7241185990652834,0.1658680764517566,-0.5016219301860243,-0.05662859242750251,0.8828505706787126,10.224429650741486,-46.027830058719395,0.2224966688792601,6,0.39875030517578125,0.03500032424926758,-1.0043749809265137,-0.7262496948242188,0.6149997711181641,3,0.034468007747976204,1.6486516209073636,11.899999618530273,1.2173921156018954,11.912500381469727,2.1999960194516133,12.25749969482422,0.034468007747976204
1764,2005-06-24,11.4975004196167,11.774999618530273,11.479999542236328,11.6850004196167,5729600.0,-0.015414202956925416,-1.6516651665166517,0.714286233292522,40.697678638612096,55.291875626005385,0.5337131596644706,0.4359400255929131,-0.42607248411450804,-0.3322037208332773,11.746079750453694,0.2950000762939453,0.16825127835631015,-0.4414996147155765,-0.9300645095754074,0.04706528014425437,-0.685782062145492,-0.19721716728566108,1.0234359008789085,1.6432740473559506,-50.72510527631438,0.24428244742991562,6,0.5312495231628418,0.36499977111816406,-0.7931256294250488,-0.5462503433227539,0.8649997711181658,4,0.0619699580366726,1.2222194519311653,11.677499771118164,1.6486516209073636,11.899999618530273,1.2173921156018954,11.912500381469727,0.0619699580366726
1765,2005-06-27,11.545000076293945,11.545000076293945,11.375,11.5,5983600.0,0.004131302887034893,6.555546136565931,-0.24000040690104166,44.298237541995185,53.99232946120345,0.49999328637213125,0.38452766354450674,-0.4330450020076313,-0.3517037413190174,11.502525231597938,0.1700000762939453,0.13646019193853576,-0.3789999485015869,-0.8972367107482793,0.13923681374510544,-0.638118329624934,-0.11988156737823985,0.9134800375061047,17.04260699552084,-35.61726548087705,0.2591183811233462,6,0.43125009536743164,0.3724999427795428,-0.8131251335144043,-0.7287502288818359,0.8350000381469727,0,0.06626248057750783,-1.6516651665166517,11.4975004196167,1.2222194519311653,11.677499771118164,1.6486516209073636,11.899999618530273,0.06626248057750783
1766,2005-06-28,11.84000015258789,11.864999771118164,11.5625,11.612500190734865,5302800.0,0.02555219353351812,1.1801848243344022,5.055546136565891,52.56798848137289,52.41063116630461,0.2168205341715641,0.0810833874475243,-0.6931675880966353,-0.6138703472887723,10.81114008694394,0.31999969482421875,0.12680967927937914,-0.07599987983703649,-0.5942366389843983,0.4422368793103253,-0.33511825941071827,0.1831184997366453,0.5318015521081563,65.26321425225201,9.577313057320609,0.25911837957368106,6,0.13625001907348633,0.07749986648559748,-1.1031250953674316,-1.0237503051757812,0.41499996185302734,1,0.05679895675763613,6.555546136565931,11.545000076293945,-1.6516651665166517,11.4975004196167,1.2222194519311653,11.677499771118164,0.05679895675763613
1767,2005-06-29,11.822500228881836,11.920000076293945,11.647500038146973,11.899999618530273,6358000.0,-0.001478034077747048,3.638286474904227,-0.3406567149163099,47.87350167938373,50.526179204382935,0.20010290752380655,0.08938324093459116,-0.6393072975095784,-0.5665387204563146,10.135985937674715,0.27250003814697266,0.1335797953609834,-0.0847497940063473,-0.6031020426268636,0.433602454614169,-0.34392591831660546,0.17442633030391086,0.46955733943852707,71.60003662109375,18.590593688635302,0.259176124310258,6,0.15374994277954102,0.15374994277954102,-0.9393754005432129,-1.0062503814697266,0.11749935150146484,2,-0.0029604437923043125,1.1801848243344022,11.84000015258789,6.555546136565931,11.545000076293945,-1.6516651665166517,11.4975004196167,-0.0029604437923043125
1768,2005-06-30,11.782500267028807,11.967499732971193,11.75,11.822500228881836,6280800.0,-0.0033833758577827,-3.142832490168152,0.516132604843496,49.88636092705897,48.47676020707137,0.16670901263913684,0.11894208584756605,-0.5625009065334954,-0.49523967653937007,9.471327323755753,0.21749973297119318,0.12844832011056795,-0.11424975395202885,-0.6338372208793999,0.40533771297534216,-0.37404348741571525,0.14554397951165754,0.4361926958259268,68.7764473724445,15.640775879644224,0.25979373346368567,6,0.17749977111816584,0.19374990463257014,-0.8706254959106428,-0.9662504196166974,0.12249946594238637,3,0.041374935683137215,3.638286474904227,11.822500228881836,1.1801848243344022,11.84000015258789,6.555546136565931,11.545000076293945,0.041374935683137215
1769,2005-07-01,11.807499885559082,11.942500114440918,11.59000015258789,11.8125,3466400.0,0.0021217583673842633,1.6603736239217197,0.1250029802350754,50.337845819960755,47.810458856149594,0.02959793485136153,0.10337750168824833,-0.5574624350581026,-0.487239627472805,9.338226723807141,0.35249996185302734,0.07682790012220764,-0.09187512397766184,-0.608971803192917,0.4252215552375933,-0.3504234635852903,0.16667321562996662,0.3436976402672727,72.99579417365068,17.729730332188964,0.25854833960762785,7,0.06625032424926758,0.16875028610229492,-0.888124942779541,-0.9912500381469727,0.24499988555908203,4,0.04107555887173153,-3.142832490168152,11.782500267028807,3.638286474904227,11.822500228881836,1.1801848243344022,11.84000015258789,0.04107555887173153
1770,2005-07-05,11.914999961853027,11.94499969482422,11.635000228881836,11.697500228881836,4497200.0,0.0091043893572611,1.2342368349605828,-43.498950982262066,50.113124856786904,48.02185886311072,-0.14705985502253327,-0.006213203557813074,-0.6283008461304647,-0.5570675460313126,9.200634092864899,0.3099994659423846,0.0155367731702718,0.016749954223632457,-0.5000953236557635,0.5335952321030284,-0.2416726847160664,0.2751725931633313,0.1741017619072185,87.0370850042264,30.79012329814158,0.2584226389396983,7,-0.18375015258789062,0.06125020980834961,-0.9743747711181641,-1.098750114440918,-0.1400003433227539,1,0.0375577197074739,1.6603736239217197,11.807499885559082,-3.142832490168152,11.782500267028807,3.638286474904227,11.822500228881836,0.0375577197074739
1771,2005-07-06,11.954999923706055,12.135000228881836,11.927499771118164,12.020000457763672,4786800.0,0.0033571096920763654,-2.4583167766033536,-0.2988533970578563,44.4584252777309,47.62182309997175,-0.20159739294987133,-0.036258369088269404,-0.6373496135480252,-0.5842479036121748,9.040865047780605,0.2200002670288086,-0.07645732403030792,0.049249935150147195,-0.4662494135050448,0.5647492838053392,-0.20849973917744968,0.3069996094777441,-0.5799999237060547,66.97242569215747,14.77979197262156,0.25774967432759627,7,-0.19999980926513672,0.021250247955322266,-0.9412500858306885,-1.1387500762939453,-0.04749965667724787,2,0.035549995269520185,1.2342368349605828,11.914999961853027,1.6603736239217197,11.807499885559082,-3.142832490168152,11.782500267028807,0.035549995269520185
1772,2005-07-07,11.862500190734865,11.864999771118164,11.63249969482422,11.75749969482422,4689600.0,-0.007737326103011366,3.2272873082892937,-1.6153789723876875,36.772469151874596,46.3339591527529,-0.12848826184215767,0.07173300944692507,-0.5040998509012198,-0.48903634471605706,9.47650761858194,0.32250022888183416,-0.12868684302721078,-0.05074982643127335,-0.5587205733339484,0.4572209204714017,-0.3047351998826109,0.2032355470200642,-0.4723001861572289,50.00000000000032,2.4580211383852273,0.25398537345133715,7,-0.10750007629394709,0.1137499809265119,-0.7406251430511492,-1.0462503433227557,-0.2325000762939471,3,0.03308745352119047,-2.4583167766033536,11.954999923706055,1.2342368349605828,11.914999961853027,1.6603736239217197,11.807499885559082,0.03308745352119047
1773,2005-07-08,12.112500190734865,12.119999885559082,11.767499923706055,11.9375,4081200.0,0.021074815256505675,2.710534108990157,1.6666606116202565,39.03061832701043,46.1487302292416,-0.346759874604361,-0.1719203698147922,-0.7184700380514251,-0.7361605318460871,9.958684846542651,0.35249996185302734,-0.13049686701087104,0.18962516784668182,-0.32611958384905115,0.7053699195424148,-0.06824720800118378,0.4474975436945474,-0.7074041816711443,95.87155321152001,52.263696106019694,0.2578723758478663,7,-0.3575000762939471,-0.1362500190734881,-0.9156250953674334,-1.2962503433227557,-0.5875005722045916,4,-0.01424153623407276,3.2272873082892937,11.862500190734865,-2.4583167766033536,11.954999923706055,1.2342368349605828,11.914999961853027,-0.01424153623407276
1774,2005-07-11,12.170000076293945,12.210000038146973,11.975000381469727,12.182499885559082,3220400.0,0.004747152499783969,5.962940985320505,-0.0714274036653744,47.474755815079966,46.501676704028796,-0.3339523865987033,-0.2100652119575841,-0.7374060573254404,-0.7870679478447045,10.573160761609818,0.2349996566772461,-0.1295711077707793,0.22800006866455114,-0.29492576484847355,0.7509259021775758,-0.033462848091961206,0.4894629854210635,-0.7503059828338614,93.07360379686004,49.66852402196015,0.2614629167565127,7,-0.283750057220459,-0.19374990463256836,-0.9456250667572021,-1.353750228881836,-0.8599996566772461,0,-0.021774884277852125,2.710534108990157,12.112500190734865,3.2272873082892937,11.862500190734865,-2.4583167766033536,11.954999923706055,-0.021774884277852125
1775,2005-07-12,11.9350004196167,12.167499542236328,11.34749984741211,11.8725004196167,15388400.0,-0.019309749811341703,2.1090139245952972,-5.0000762951094835,50.693376233532575,46.29338645426876,-0.04225717670492024,0.03811163856085997,-0.46658408325207645,-0.5472145041195446,10.66163044310805,0.8225002288818359,-0.11770034037229493,-0.014124631881713867,-0.5323356354445359,0.5040863716811081,-0.2732301336631249,0.24498086989969714,0.27499961853027344,68.11599330824848,19.2745161655803,0.25910550178141056,7,-0.1562504768371582,0.027499675750732422,-0.5350003242492676,-1.1187505722045898,-0.38250064849853516,1,0.009844939033964328,5.962940985320505,12.170000076293945,2.710534108990157,12.112500190734865,3.2272873082892937,11.862500190734865,0.009844939033964328
1776,2005-07-13,11.8774995803833,12.03499984741211,11.787500381469727,11.96500015258789,6033200.0,-0.004817833029891472,1.175819845651454,-1.4000091552734375,49.325335616434444,46.45470133616328,0.02360463001390478,0.09808148634496838,-0.3747218337430276,-0.4827898107628279,10.754881136126148,0.2474994659423828,-0.06830696174198359,-0.07000045776367259,-0.588931377649498,0.4489304621221528,-0.3294659177065853,0.18946500217924012,0.3325004577636719,61.44923081345913,8.709590964848978,0.25946545994291237,7,-0.09874963760375977,0.08500051498413086,-0.419999361038208,-1.0612497329711914,-0.47499942779541016,2,-0.008629759248513391,2.1090139245952972,11.9350004196167,5.962940985320505,12.170000076293945,2.710534108990157,12.112500190734865,-0.008629759248513391
1777,2005-07-14,11.75749969482422,11.9375,11.704999923706055,11.9375,4805200.0,-0.0101031269036852,1.5833298012122239,2.0571328922845327,52.555910348441884,46.75131793853915,0.14909330332514337,0.19520797082954644,-0.22555977849639142,-0.3573717702788155,10.119642561027147,0.2325000762939453,-0.03259282654562412,-0.1691253185272199,-0.6830887927558074,0.34483815570136755,-0.4261070556415145,0.08785641858707471,0.43525033950805536,47.536203680463544,-10.144220733320907,0.25698173711429373,7,0.02125024795532049,0.20500040054321111,-0.26999950408935725,-0.9412498474121112,-0.3249998092651385,3,0.012757863159513327,1.175819845651454,11.8774995803833,2.1090139245952972,11.9350004196167,5.962940985320505,12.170000076293945,0.012757863159513327
1778,2005-07-15,12.02750015258789,12.050000190734865,11.704999923706055,11.845000267028807,3961200.0,0.022964105019924297,2.032969889038371,-1.0138865341415024,66.01207910830576,48.49289941502194,-0.09219437887065496,-0.10664438258141828,-0.4625787956225871,-0.6169759256076794,8.672056286915328,0.34500026702881037,-0.034426186593169206,0.11762514114379918,-0.35684520581369483,0.5920954881012932,-0.11961003233494871,0.3548603146225471,0.1483448780059824,78.84059765788697,13.490556962337891,0.2372351734787473,7,-0.2487502098083496,-0.06500005722045898,-0.4874999523162842,-1.2112503051757812,-0.8550004959106445,4,-0.03304926486003368,1.5833298012122239,11.75749969482422,1.175819845651454,11.8774995803833,2.1090139245952972,11.9350004196167,-0.03304926486003368
1779,2005-07-18,12.172499656677244,12.364999771118164,11.947500228881836,11.949999809265135,4612000.0,0.012055664290152146,-2.670341647453421,1.2191780106079886,67.9029880351257,50.4695508792818,-0.2011241660256946,-0.29595856285059696,-0.5798078466994934,-0.7533847445766941,6.584368136394955,0.4174995422363281,-0.016235908656708986,0.28112463951110733,-0.11123473784120286,0.6734840168634175,0.08494495083495224,0.4773043281872624,-0.8249998092651349,81.08106841524138,9.223050871890578,0.1961796886761547,7,-0.3162498474121076,-0.20999956130981268,-0.6506245136260969,-1.356249809265135,-0.9574995040893537,0,-0.0531936788999442,2.032969889038371,12.02750015258789,1.5833298012122239,11.75749969482422,1.175819845651454,11.8774995803833,-0.0531936788999442
1780,2005-07-19,12.392499923706055,12.4350004196167,12.104999542236328,12.30500030517578,4494000.0,0.01807354883827239,2.8260835913312694,0.3932569821866454,66.46795369604992,52.9150540368728,-0.3869610895483717,-0.5326348467858342,-0.772777218651477,-0.9686171568496036,5.568785519083597,0.3300008773803711,0.007082443904565139,0.49437489509582555,0.07199801823499108,0.91675177195666,0.2831864566654083,0.7055633335262428,-1.0246500778198246,94.17801821386067,20.59824607251349,0.21118843843041743,7,-0.5012497901916504,-0.42999982833862305,-0.8706247806549072,-1.5762500762939453,-0.9825000762939453,1,-0.08735118101704431,-2.670341647453421,12.172499656677244,2.032969889038371,12.02750015258789,1.5833298012122239,11.75749969482422,-0.08735118101704431
1781,2005-07-20,12.375,12.420000076293945,12.149999618530273,12.317500114440918,2798800.0,-0.0014121382944355387,2.6610222092910485,0.657144414168924,66.46795369604992,56.21455231955895,-0.33929984151837544,-0.5045790644008736,-0.7265223351213912,-0.953627860438429,5.248295745719349,0.2700004577636719,0.02998236695201051,0.4537499904632565,-0.019518235858665633,0.9270182167851786,0.21711587730229454,0.6903841036242184,-0.9644641311645508,91.78077001963523,17.20905492712116,0.23663411316096117,7,-0.4837498664855957,-0.41249990463256836,-0.7681248188018799,-1.497499942779541,-0.8549995422363281,2,-0.06646466496014836,2.8260835913312694,12.392499923706055,-2.670341647453421,12.172499656677244,2.032969889038371,12.02750015258789,-0.06646466496014836
1782,2005-07-21,12.167499542236328,12.395000457763672,12.0,12.375,3365600.0,-0.01676771375868058,2.191905180253079,-3.608710795614748,60.433583183907224,58.59265952588082,-0.09385531166530825,-0.2909266066637066,-0.4833809725473852,-0.747355308432958,5.342229320588443,0.3950004577636719,0.04280062718383704,0.23287453651428258,-0.2528214501613153,0.7185705231898805,-0.009973456823516358,0.4757225298520815,-0.7159850913696282,63.35606908777848,-11.45511957734756,0.24284799333779897,7,-0.27624940872192383,-0.20499944686889648,-0.560624361038208,-1.2899994850158691,-0.7224998474121076,3,-0.06287235820251647,2.6610222092910485,12.375,2.8260835913312694,12.392499923706055,-2.670341647453421,12.172499656677244,-0.06287235820251647
1783,2005-07-22,12.079999923706055,12.274999618530273,12.010000228881836,12.175000190734865,3887600.0,-0.007191257186946354,-1.2553172493557616,0.4578316021693256,57.14285714285717,59.66689300674496,-0.012796348866025653,-0.18100689893879363,-0.3640685551668632,-0.6637205099487513,5.526947628019961,0.2649993896484375,0.06605044717623443,0.12524991035461497,-0.3488027119437547,0.5993025326529846,-0.11177640079456985,0.3622762215037998,-0.5891460340893548,27.179413945353993,-45.88430444022452,0.2370263111491848,7,-0.1887497901916504,-0.11749982833862305,-0.47312474250793457,-1.2024998664855957,-0.6424999237060547,4,-0.05360099687387454,2.191905180253079,12.167499542236328,2.6610222092910485,12.375,2.8260835913312694,12.392499923706055,-0.05360099687387454
1784,2005-07-25,12.210000038146973,12.210000038146973,11.904999732971193,12.050000190734865,4804400.0,0.010761598945526751,2.81250745058768,-1.6842041861164985,57.6424878147125,60.43901651576494,-0.15257015422463205,-0.26866608735766384,-0.452029866797794,-0.7968288101294583,5.554603280505348,0.3050003051757795,0.11944269476921754,0.21962504386901927,-0.2152108163260582,0.6544609040640967,0.002207113771481417,0.4370429739665571,-0.6813802873302723,57.547152836007676,-13.181070457728119,0.2174179300975384,7,-0.1399998664855957,-0.24749994277954102,-0.49062514305114746,-1.2200002670288086,-0.9724998474121094,0,-0.08497136594826582,-1.2553172493557616,12.079999923706055,2.191905180253079,12.167499542236328,2.6610222092910485,12.375,-0.08497136594826582
1785,2005-07-26,12.3100004196167,12.324999809265135,12.21500015258789,12.255000114440918,4314000.0,0.008190039406822391,1.5882550937977506,0.34375223517631454,58.91960720134073,61.50504669186564,-0.21655592278362157,-0.32508318555067284,-0.5098163600152219,-0.8964734321001355,5.163999655292171,0.11499977111816229,0.15500780092602184,0.2813754081726074,-0.12194786269726876,0.6846986790424836,0.07971377273766933,0.4830370436075455,-0.7451254420479998,78.64085760263096,7.130313604633969,0.20166163543493829,7,-0.24000024795532227,-0.3637504577636719,-0.5268752574920654,-1.2562503814697248,-0.9275007247924787,1,-0.08895209014646843,2.81250745058768,12.210000038146973,-1.2553172493557616,12.079999923706055,2.191905180253079,12.167499542236328,-0.08895209014646843
1786,2005-07-27,12.512499809265135,12.5625,12.135000228881836,12.30500030517578,5477600.0,0.01644999047487783,1.780487351017376,3.7726973227909557,65.47617858229523,62.94063205118268,-0.35705624485231446,-0.5002662571188754,-0.6712305686094151,-1.1044215540028226,5.40522131298132,0.42749977111816406,0.1713938417924865,0.4502498149871812,0.0033603120788470164,0.8971393178955154,0.2268050635330141,0.6736945664413483,-0.9128198140145152,92.39541134168476,17.41359505770191,0.22344475145416678,7,-0.3787498474121076,-0.5574998855590803,-0.7218744754791242,-1.4587497711181605,-0.8975000381469709,2,-0.0881118864063164,1.5882550937977506,12.3100004196167,2.81250745058768,12.210000038146973,-1.2553172493557616,12.079999923706055,-0.0881118864063164
1787,2005-07-28,11.787500381469727,12.862500190734865,11.635000228881836,12.770000457763672,23240800.0,-0.05794201309466296,1.1027844850401693,-4.73495144292418,43.68932362449592,60.46032588631492,0.41643936081088206,0.2339725193348272,0.08437515316038358,-0.3886230900021239,5.59241564695205,1.2274999618530291,0.1821098291400638,-0.2729996204376217,-0.7240964666996152,0.17809722582437182,-0.4985480435686185,-0.04745119730662495,0.7749996185302734,12.4236380714568,-57.44070845335806,0.22554842313099704,7,0.46124982833862305,0.31749963760375977,0.0031249523162841797,-0.7337503433227521,-0.25500011444091975,3,-0.022693524076281002,1.780487351017376,12.512499809265135,1.5882550937977506,12.3100004196167,2.81250745058768,12.210000038146973,-0.022693524076281002
1788,2005-07-29,12.270000457763672,12.369999885559082,12.0625,12.0625,12942800.0,0.04093319708837062,-1.96384778012685,-0.21119637827039892,51.666673024495445,58.65629088513378,-0.031340340419495405,-0.2214884832838493,-0.3727253478695758,-0.8701870990948635,5.655115100866965,0.5824995040893555,0.21364248888883708,0.18512544631957972,-0.25527951062318444,0.6255304032623439,-0.035077032151802356,0.4053279247909618,0.5924997329711932,51.73118114995637,-14.569563551965317,0.22020247847138238,7,-0.021250247955322266,-0.16500043869018555,-0.42937541007995605,-1.2162504196166974,-0.6150007247924787,4,-0.06723722348497907,1.1027844850401693,11.787500381469727,1.780487351017376,12.512499809265135,1.5882550937977506,12.3100004196167,-0.06723722348497907
1789,2005-08-01,12.292499542236328,12.489999771118164,12.2475004196167,12.300000190734865,5229600.0,0.0018336661477809102,-3.974402112779381,-0.03614762386249592,56.412541632382876,57.53902287805966,-0.039143734557749,-0.21691072917270304,-0.3747619551477541,-0.888017167595077,6.09836406534801,0.24249935150146484,0.2524163994260835,0.18337454795837438,-0.24599543136922541,0.6127445272859742,-0.03131044170542552,0.3980595376221743,0.5700006484985369,53.564100512225984,-11.990375046605841,0.21468498966380026,8,-0.043749332427978516,-0.1874995231628418,-0.39812445640563965,-1.2387495040893537,-0.6924991607666016,0,-0.06955457181825375,-1.96384778012685,12.270000457763672,1.1027844850401693,11.787500381469727,1.780487351017376,12.512499809265135,-0.06955457181825375
1790,2005-08-02,12.362500190734865,12.399999618530273,12.212499618530273,12.354999542236328,5267600.0,0.0056945821521505735,3.545481868519311,-1.0,58.660727544710355,56.6715533056886,-0.1272265998951081,-0.2652672088287513,-0.42177530523368034,-0.955089828896595,6.590401351499212,0.1875,0.24795141175527924,0.23100018501281916,-0.202396409872188,0.6643967798978263,0.014301887570315586,0.44769848245532273,0.47545000076293853,59.26680117812778,-6.525771725939251,0.21669829744250316,8,-0.11374998092651545,-0.25750017166137873,-0.4168751239776629,-1.3087501525878906,-0.6900005340576207,1,-0.09100100971833658,-3.974402112779381,12.292499542236328,-1.96384778012685,12.270000457763672,1.1027844850401693,11.787500381469727,-0.09100100971833658
1791,2005-08-03,12.380000114440918,12.475000381469727,12.300000190734865,12.3725004196167,6018000.0,0.001415565090884252,-1.2950821722490733,0.9998728544180722,61.538472416620195,56.794318775990035,-0.16085867693394817,-0.2627668434332815,-0.4242342730225701,-0.9718055961734233,6.452912289228058,0.1750001907348615,0.22780649826291466,0.2272500991821289,-0.21135382408506231,0.6658540224493201,0.007948137548533296,0.4465520608157245,0.4338910778045655,60.69245692150028,-7.103348249307828,0.21930196163359594,8,-0.13124990463256836,-0.27500009536743164,-0.43312501907348633,-1.3262500762939435,-0.29250049591064453,2,-0.08057353880418316,3.545481868519311,12.362500190734865,-3.974402112779381,12.292499542236328,-1.96384778012685,12.270000457763672,-0.08057353880418316
1792,2005-08-04,12.255000114440918,12.375,12.140000343322756,12.2524995803833,4450000.0,-0.01009693043978177,-1.0659400544959294,0.3334181078331638,54.45641659651881,56.49582538195244,-0.02474347936201582,-0.11262856708911606,-0.2876729727566705,-0.8465407614216964,6.756470107917662,0.2399997711181623,0.19162609600510372,0.08262510299682546,-0.3359642497964881,0.501214455790139,-0.1266695733998322,0.2919197793934831,0.5353132585372933,45.02929064439417,-20.48667375461519,0.20929467639665694,8,-0.006249904632568359,-0.15000009536743164,-0.30812501907348633,-1.2012500762939435,-0.2025003433227539,3,-0.05222360973857498,-1.2950821722490733,12.380000114440918,3.545481868519311,12.362500190734865,-3.974402112779381,12.292499542236328,-0.05222360973857498
1793,2005-08-05,11.9399995803833,12.289999961853027,11.824999809265135,12.207500457763672,6783200.0,-0.025703837708367705,1.1502902919236524,-106.97749809305873,45.73002590771588,55.17221850339726,0.2998410522775927,0.19898826725676955,0.040141379378592745,-0.5294319797991918,7.230744529502403,0.4650001525878924,0.14620559102391617,-0.2237504005432136,-0.6544674266064945,0.20696662552006728,-0.43910891357485404,-0.00839188751157316,0.8272075297129824,17.29319965639063,-44.34318353961001,0.21535851303164077,8,0.30875062942504883,0.16500043869018555,0.03625059127807617,-0.8862495422363263,-0.044999122619628906,4,-0.03412892191587602,-1.0659400544959294,12.255000114440918,-1.2950821722490733,12.380000114440918,3.545481868519311,12.362500190734865,-0.03412892191587602
1794,2005-08-08,11.904999732971193,12.087499618530273,11.824999809265135,11.949999809265135,3080800.0,-0.0029313106065439465,-1.560974702034789,0.16822403251393528,40.39408274550026,53.11382689719277,0.32075791039416934,0.22463412869377386,0.07846354086513507,-0.4895520746680635,7.489563785315805,0.2624998092651385,0.12342217848476977,-0.24550023078918315,-0.691442842531421,0.20044238095305467,-0.46847153666030117,-0.02252892491806513,0.8395632395008015,12.307669735539521,-43.34473724005447,0.22297130587111857,8,0.3437504768371564,0.20000028610229315,0.06312537193298162,-0.8512496948242188,-0.2150001525878924,0,-0.020999580479419855,1.1502902919236524,11.9399995803833,-1.0659400544959294,12.255000114440918,-1.2950821722490733,12.380000114440918,-0.020999580479419855
1795,2005-08-09,12.052499771118164,12.119999885559082,11.899999618530273,11.9975004196167,4671600.0,0.012389755687139292,1.3157973989730412,-1.222205738990475,43.95500873054575,50.722585802553944,0.1485072883891263,0.09105671729503761,-0.0637705276631646,-0.6294285878115602,7.408450603644376,0.2200002670288086,0.11717103721797706,-0.10387516021728516,-0.5408700514188283,0.33311973098425796,-0.3223726058180567,0.1146222853834864,0.6698719464820275,34.99996332025106,-15.418099341229912,0.21849744560077175,8,0.19625043869018555,0.052500247955322266,-0.12749958038330078,-0.9987497329711896,-0.5249996185302734,1,-0.037544028064018575,-1.560974702034789,11.904999732971193,1.1502902919236524,11.9399995803833,-1.0659400544959294,12.255000114440918,-0.037544028064018575
1796,2005-08-10,11.774999618530273,12.13249969482422,11.664999961853027,12.125,7507600.0,-0.02302428192140471,1.561643978783984,-6.363718333304433,42.83104962382544,50.627222024701666,0.34686835342368205,0.37996511026725166,0.21088272224950266,-0.34532222794118717,7.518431370427459,0.4674997329711932,0.09221119901942743,-0.3762503147125251,-0.8291315926806622,0.07663096325561192,-0.6026909536965928,-0.1498096757284575,0.9256246692955514,15.492908558756408,-31.91346626470379,0.22644063898406824,8,0.30250024795532227,0.3300004005432129,0.0787503719329834,-0.721249580383299,-0.18999958038330078,2,-0.00870488026952676,1.3157973989730412,12.052499771118164,-1.560974702034789,11.904999732971193,1.1502902919236524,11.9399995803833,-0.00870488026952676
1797,2005-08-11,11.907500267028807,11.9399995803833,11.737500190734865,11.75749969482422,5826400.0,0.011252709366547986,-1.1315772302225289,-0.42857259633461475,46.900276008572575,50.097622356265795,0.26058284738560467,0.27329004115472344,0.0770967244969416,-0.47169641390783035,7.443798806534054,0.20249938964843572,0.05672156363074521,-0.2512496948242209,-0.6810554128994823,0.17855602325104059,-0.4661525538618516,-0.03634683578659015,0.7718115396181382,38.800048828124716,-10.703689988695395,0.21490285903763107,8,0.16999959945678889,0.1974997520446795,-0.041875123977659356,-0.8537502288818324,-0.5475006103515625,3,0.015116468399322569,1.561643978783984,11.774999618530273,1.3157973989730412,12.052499771118164,-1.560974702034789,11.904999732971193,0.015116468399322569
1798,2005-08-12,11.630000114440918,11.90999984741211,11.5,11.7475004196167,6785600.0,-0.023304652224637845,-1.1721815490175274,-0.7833323796626734,40.10239141133365,48.28538344281588,0.4891959824450538,0.5475571281391787,0.3502216439904089,-0.19273484070818192,7.890520784497403,0.4099998474121094,-0.023909307589288886,-0.50887484550476,-0.9970359734162777,-0.020713717593242365,-0.7529554094605189,-0.2647942815490012,1.028425460650725,20.553387694052027,-26.779033507654155,0.2440805639557584,8,0.3575000762939453,0.47499990463256836,0.2356250286102295,-0.5762500762939435,-0.23750019073486328,4,0.03632843099912186,-1.1315772302225289,11.907500267028807,1.561643978783984,11.774999618530273,1.3157973989730412,12.052499771118164,0.03632843099912186
1799,2005-08-15,11.524999618530273,11.602499961853027,11.4975004196167,11.550000190734865,4090400.0,-0.009028417444318482,-1.6250223520295644,0.2127702746575049,36.6269047895239,45.83718091446183,0.5295671392640493,0.6340704553802858,0.45719309645179607,-0.08946332807482449,9.14484917816049,0.13249969482421875,0.005006696630376339,-0.5815003395080574,-1.1409513132155666,-0.02204936580054806,-0.861225826361812,-0.3017748526543027,1.0870889335577036,4.330587449030919,-37.42876189698647,0.2797254868537545,8,0.46125078201293945,0.5800004005432129,0.340625524520874,-0.471249580383299,-0.4724998474121094,0,0.032104195356197573,-1.1721815490175274,11.630000114440918,-1.1315772302225289,11.907500267028807,1.561643978783984,11.774999618530273,0.032104195356197573
1800,2005-08-16,11.3100004196167,11.592499732971193,11.287500381469727,11.454999923706055,7203200.0,-0.01865502872276814,-2.2105265799657867,5.799847415601342,29.6013690200014,42.28861387039307,0.6476790367476077,0.8050907741255369,0.6658221623836535,0.12174077947446094,10.438487731784814,0.3049993515014666,-0.03511627741882606,-0.7423745632171634,-1.3881227441249369,-0.09662638230939002,-1.0652486536710501,-0.41950047276327673,1.2352128445230015,2.662728571654288,-31.34104735816032,0.3228740904538869,8,0.5212497711181641,0.7649998664855957,0.6212496757507324,-0.2562503814697248,-0.3100004196166992,1,0.03359850987339574,-1.6250223520295644,11.524999618530273,-1.1721815490175274,11.630000114440918,-1.1315772302225289,11.907500267028807,0.03359850987339574
1801,2005-08-17,11.552499771118164,11.614999771118164,11.074999809265137,11.297499656677244,8686000.0,0.021441144341680207,1.8421042064553692,-1.7586274935380246,45.23325363479498,41.26381798575709,0.3078257604096528,0.5247147337856788,0.42391071791661794,-0.1196293818551748,11.94123119450653,0.5399999618530273,-0.09206069214133095,-0.45875020027160573,-1.122498548542385,0.2049981479991736,-0.7906243744069954,-0.12687602613621607,0.8920964624079382,55.202322335389155,17.70587685508402,0.3318741741353899,8,0.13000011444091797,0.41625022888183594,0.31812524795532227,-0.14749956130981445,-0.4499998092651367,2,-0.0021640007812658846,-2.2105265799657867,11.3100004196167,-1.6250223520295644,11.524999618530273,-1.1721815490175274,11.630000114440918,-0.0021640007812658846
1802,2005-08-18,11.40250015258789,11.524999618530273,11.327500343322756,11.512499809265135,5999200.0,-0.012984169790271727,1.9259308970944304,-0.4313710090617619,29.66001338051089,39.478261038289865,0.36227862935901456,0.6476703561247881,0.5757493860158274,0.03494977238118935,13.55949474465145,0.22499942779540838,-0.17211732515141165,-0.5704998493194573,-1.2827343009457763,0.14173460230686175,-0.9266170751326168,-0.21438262350629778,0.9051364385121143,39.2215962108865,3.380104001779557,0.3561172258131594,8,0.2012495994567871,0.5662498474121094,0.4681248664855957,0.0025000572204589844,-0.1725006103515625,3,0.016005251753288707,1.8421042064553692,11.552499771118164,-2.2105265799657867,11.3100004196167,-1.6250223520295644,11.524999618530273,0.016005251753288707
1803,2005-08-19,11.432499885559082,11.532500267028807,11.342499732971193,11.38249969482422,3980000.0,0.0026309785195997026,-1.923082566115273,-0.45454860719765383,29.90655330125,38.312979988928724,0.2824188375671106,0.5972981176053267,0.5412858359645831,0.006157915124717306,15.25340992998333,0.19000053405761363,-0.26924895179974406,-0.5081251144409187,-1.2577634369789692,0.24151320809713184,-0.8829442757099439,-0.13330595317189342,0.751873027357437,66.20372250901134,31.257182580433096,0.3748191612690252,8,0.1712498664855957,0.536250114440918,0.4381251335144043,0.032500267028808594,-0.11499977111816406,4,-0.006341590169042233,1.9259308970944304,11.40250015258789,1.8421042064553692,11.552499771118164,-2.2105265799657867,11.3100004196167,-0.006341590169042233
1804,2005-08-22,11.172499656677246,11.422499656677244,10.9375,11.407500267028807,12686400.0,-0.02274220262273996,2.6603831980192676,-4.699994277976061,24.463507016669112,36.14725757627577,0.47783653765486456,0.8174997556961188,0.7979805028597973,0.2628326268823997,16.98564150565248,0.49499988555908203,-0.3470899896609918,-0.7162503242492679,-1.5283861631896851,0.09588551469114925,-1.1223182437194765,-0.31018240477905934,0.9009359458741351,34.686307906701764,2.699786555206881,0.40606791947020865,8,0.3625001907348633,0.7275004386901855,0.6981253623962402,0.35500049591064453,0.1424999237060547,0,0.019691230592012277,-1.923082566115273,11.432499885559082,1.9259308970944304,11.40250015258789,1.8421042064553692,11.552499771118164,0.019691230592012277
1805,2005-08-23,11.21500015258789,11.239999771118164,11.09000015258789,11.09000015258789,6757600.0,0.0038040274975748023,-1.399993896484375,-0.5319135121096072,25.265398799787903,34.195518595827146,0.33977428502864804,0.7259797730504953,0.7524389883604616,0.21817802647473883,19.17135375390523,0.14999961853027344,-0.3778828208749765,-0.6189998149871823,-1.458732550549911,0.2207329205755464,-1.0388661827685457,-0.19913344720581883,0.7221231776573251,40.959445953745025,12.08337281613224,0.41986636778136416,8,0.22374963760375977,0.684999942779541,0.6943747997283936,0.3249998092651367,0.22499942779541016,1,-0.014489556777422696,2.6603831980192676,11.172499656677246,-1.923082566115273,11.432499885559082,1.9259308970944304,11.40250015258789,-0.014489556777422696
1806,2005-08-24,11.40999984741211,11.552499771118164,11.19499969482422,11.204999923706056,6434400.0,0.017387400104423634,-2.177773068283,1.6399993896484233,32.577315452236206,32.604078534012004,0.09784384405170243,0.46815090479410415,0.5528135236553666,0.02014037838141114,20.590230824860207,0.35750007629394354,-0.38908754671617096,-0.36887512207031214,-1.1646675212767317,0.4269172771361074,-0.7667713216735219,0.02902107753289762,0.4071686832036807,76.82927207485494,47.93116961609993,0.3978961996032094,8,0.013750076293945312,0.49000024795532227,0.5168752670288086,0.13000011444091797,0.23750019073486328,2,-0.03593337886898407,-1.399993896484375,11.21500015258789,2.6603831980192676,11.172499656677246,-1.923082566115273,11.432499885559082,-0.03593337886898407
1807,2005-08-25,11.520000457763672,11.552499771118164,11.392499923706055,11.392499923706055,4686400.0,0.009640719703998268,-1.5097910153036038,0.621954056141205,40.54056143917167,32.652764092660675,-0.08147173403179409,0.35529868436522705,0.43082692661233324,-0.0982770597288507,21.83796434220634,0.15999984741210938,-0.42275675682278546,-0.24549951553344762,-1.0496296610802585,0.5586306300133632,-0.647564588306853,0.1565655572399578,0.19160784917822404,94.71555683745973,61.69130024983616,0.4020650727734056,8,-0.24375057220458984,0.37999963760375977,0.4068746566772461,0.01999950408935547,-0.07500076293945135,3,-0.03624136105214115,-2.177773068283,11.40999984741211,-1.399993896484375,11.21500015258789,2.6603831980192676,11.172499656677246,-0.03624136105214115
1808,2005-08-26,11.44499969482422,11.550000190734865,11.407500267028807,11.477499961853027,3266800.0,-0.00651048263534626,-1.6511830093771132,-0.25490298741901757,39.82301333075641,33.00788726390873,-0.03964176418340237,0.38506595398577304,0.48667845215544325,-0.030378481175043603,23.153126929253297,0.14249992370605824,-0.43678173187173286,-0.2792502403259256,-1.058674928139494,0.5001744474876428,-0.6689625842327107,0.1104621035808595,0.17371561528464774,82.52030629239229,44.93916055818394,0.38971234390678444,8,-0.1687498092651385,0.4550004005432111,0.48187541961669744,0.09500026702880682,-0.0749998092651385,4,-0.018785509682898605,-1.5097910153036038,11.520000457763672,-2.177773068283,11.40999984741211,-1.399993896484375,11.21500015258789,-0.018785509682898605
1809,2005-08-29,11.4375,11.484999656677244,11.354999542236328,11.395000457763672,4996000.0,-0.0006552813476798924,-1.1224270544638952,-1.3076674785058962,35.49529415892704,33.662767834900464,-0.05124848423447936,0.3428026264947235,0.46874414178994783,-0.030256359016430423,24.936515161188584,0.1300001144409162,-0.4781872973810515,-0.24399995803833008,-0.9850383770106692,0.49703846093400905,-0.6145191675245005,0.12651925144784038,0.11499977111816406,75.13516411459771,35.68968587273256,0.37051920948616973,8,-0.16125011444091797,0.46250009536743164,0.48937511444091797,0.10249996185302734,-0.3900003433227539,0,-0.010491793272925154,-1.6511830093771132,11.44499969482422,-1.5097910153036038,11.520000457763672,-2.177773068283,11.40999984741211,-0.010491793272925154
1810,2005-08-30,11.237500190734863,11.432499885559082,11.1875,11.362500190734865,4876000.0,-0.017486322121541997,-1.1777730682829652,-2.9412081500763367,36.84212246529301,32.730419927178026,0.15353108516004887,0.4787443173214214,0.6496493391119156,0.16807370626854734,26.84785659048434,0.25,-0.48182941510215294,-0.38774976730346644,-1.0803419133749674,0.30484237876803455,-0.7340458403392169,-0.041453694267715946,0.3125000000000018,13.698690983199644,-27.587893486988403,0.3462960730357506,8,0.00749969482421875,0.6624999046325684,0.778749942779541,0.30249977111816406,-0.4875001907348633,1,0.00689649729326236,-1.1224270544638952,11.4375,-1.6511830093771132,11.44499969482422,-1.5097910153036038,11.520000457763672,0.00689649729326236
1811,2005-08-31,11.38249969482422,11.40999984741211,11.21500015258789,11.270000457763672,6322000.0,0.012903181457465607,1.3283609282834954,-0.8999938964843764,37.22625941898717,33.57111393145317,-0.020248207232215876,0.2689733344066614,0.4979685010943591,0.024785413030151915,29.09322576487265,0.19499969482421875,-0.4625513309745557,-0.19287524223327424,-0.7942820090626306,0.4085315245960821,-0.4935786256479524,0.10782814118140394,0.10249996185302379,53.424607425600776,11.335076623314528,0.30070338341467817,8,-0.1374998092651385,0.5175004005432111,0.6256253719329816,0.15750026702880682,-0.47249984741211115,2,0.005051604401555609,-1.1777730682829652,11.237500190734863,-1.1224270544638952,11.4375,-1.6511830093771132,11.44499969482422,0.005051604401555609
1812,2005-09-01,11.614999771118164,11.72249984741211,11.31999969482422,11.335000038146973,6702800.0,0.02042609993652489,-1.5967716629904292,2.488903394255835,49.62685699672192,35.762258786505605,-0.24522309526309627,-0.014685288323942558,0.2617540060493795,-0.20778761878822571,30.543023832305366,0.40250015258788885,-0.3939204327978576,0.07162485122680629,-0.438736773900418,0.5819864763540306,-0.18355596133680585,0.3268056637904184,-0.6774997711181641,79.9065220646431,33.64316605106053,0.2551808125636123,9,-0.2849998474121094,0.2850003242492676,0.42937517166137695,-0.05999946594238281,-0.39499950408935725,3,0.0027981289426819433,1.3283609282834954,11.38249969482422,-1.1777730682829652,11.237500190734863,-1.1224270544638952,11.4375,0.0027981289426819433
1813,2005-09-02,11.532500267028807,11.6875,11.50749969482422,11.667499542236328,2572000.0,-0.007102841645722613,1.0571441027569128,-0.48214072840351996,50.18869572268898,38.620613087174476,-0.16432759135899389,0.03765043868051343,0.34667678919947953,-0.12264811477482063,31.29406511204762,0.18000030517577947,-0.4039817230215519,0.009500312805174715,-0.46550263392412106,0.4845032595344705,-0.22800116055947406,0.2470017861698235,-0.5793002700805641,64.4860496124691,12.384831290887405,0.23750147336464789,9,-0.12625026702880682,0.1812496185302752,0.6443748474121112,0.16499996185302912,-0.1775007247924787,4,-0.007587302855283529,-1.5967716629904292,11.614999771118164,1.3283609282834954,11.38249969482422,-1.1777730682829652,11.237500190734863,-0.007587302855283529
1814,2005-09-06,11.654999732971193,11.654999732971193,11.457500457763672,11.539999961853027,3659600.0,0.010622108225101012,2.434776839765735,-0.8518547298967927,59.10289122065375,42.380334467270686,-0.23600523831919773,-0.11018811558308883,0.23387682447109803,-0.2260407993369533,32.13240651349514,0.1974992752075213,-0.36017989649861804,0.14449977874756037,-0.3003791894847616,0.5893787469798824,-0.07793970536859973,0.3669392628637205,-0.6864137390136733,87.38315258080421,27.82916876069175,0.22243948411616077,9,-0.1999998092651385,0.05875015258788885,0.5218753814697248,0.08375024795532049,-0.6399993896484393,1,-0.02445301192121574,1.0571441027569128,11.532500267028807,-1.5967716629904292,11.614999771118164,1.3283609282834954,11.38249969482422,-0.02445301192121574
1815,2005-09-07,11.600000381469727,11.6899995803833,11.454999923706055,11.649999618530273,3364000.0,-0.004718949185891219,2.6154026732397258,-0.43477683976580356,51.390941454679904,44.470737356431094,-0.13482911713003887,-0.09573545483544166,0.29660527243597734,-0.146990937636172,33.07697114530836,0.2349996566772461,-0.3183236184934195,0.11212539672851562,-0.256118200526096,0.48036899398312727,-0.0719964018987902,0.29624719535582145,-0.6163361104431146,75.86215968369939,15.10678479562435,0.18412179862730557,9,-0.14500045776367188,0.10624980926513672,0.5768747329711914,0.25499963760375977,-0.6500005722045898,2,-0.047629371260630826,2.434776839765735,11.654999732971193,1.0571441027569128,11.532500267028807,-1.5967716629904292,11.614999771118164,-0.047629371260630826
1816,2005-09-08,11.672499656677244,11.692500114440918,11.524999618530273,11.524999618530273,4626400.0,0.006249937312358345,-1.2711925775062232,-2.9500457770656547,58.282202486927844,46.44203080618178,-0.1857059384037445,-0.1858353747314716,0.22332670964597234,-0.1996838537710257,33.508551802111,0.16750049591064453,-0.23096517765362634,0.18974967002868404,-0.16424595882191362,0.5437452988792817,0.01275185560338521,0.36674748445398286,-0.6740586741229233,87.57759707334591,23.10286627295733,0.1769978144252988,9,-0.21749973297118963,0.033750534057618964,0.5043754577636737,0.33250045776367365,-0.5174999237060511,3,-0.07903188552672424,2.6154026732397258,11.600000381469727,2.434776839765735,11.654999732971193,1.0571441027569128,11.532500267028807,-0.07903188552672424
1817,2005-09-09,12.087499618530273,12.095000267028807,11.577500343322756,11.672499656677244,7231200.0,0.0355536495231874,1.4069693427872525,2.8135583357579743,66.25310772647174,49.37870796126126,-0.5718797917886214,-0.618362584753875,-0.18708211003675146,-0.5917841637514556,33.40159903233017,0.5174999237060511,-0.13182792180324654,0.5957496643066413,0.1907998615262958,1.0006994670869869,0.39327476291646946,0.7982245656968132,-1.074577458678796,98.8280243008009,33.14386569310071,0.20247490139017243,9,-0.44624948501586914,-0.43124961853027344,0.08937549591064453,-0.027499675750730646,-0.9749994277954102,4,-0.0974146687304166,-1.2711925775062232,11.672499656677244,2.6154026732397258,11.600000381469727,2.434776839765735,11.654999732971193,-0.0974146687304166
1818,2005-09-12,12.052499771118164,12.227499961853027,12.0,12.03499984741211,4966000.0,-0.0028955407252674314,-4.200021798365123,0.042168494734108504,74.58103549963255,53.72156811022854,-0.4935452854672189,-0.5798145899909724,-0.1465136467190895,-0.5337758675124658,32.80330268675269,0.22749996185302734,-0.06191206591312515,0.5396248340606693,0.06604327758329731,1.0132063905380413,0.3028340558219842,0.7764156122993544,-0.9962944869795933,77.3462547452239,7.4213006117971645,0.23679077823868577,9,-0.3449997901916504,-0.4387497901916504,0.1243753433227539,0.0075001716613787295,-1.125,0,-0.06907276663753237,1.4069693427872525,12.087499618530273,-1.2711925775062232,11.672499656677244,2.6154026732397258,11.600000381469727,-0.06907276663753237
1819,2005-09-13,11.895000457763672,12.109999656677244,11.854999542236328,12.104999542236328,3033600.0,-0.013067771528352479,1.3181900938938858,-12.0,67.8478063452236,57.166644096887495,-0.29538801180423846,-0.41442211192867084,0.014033003826355639,-0.35782240827593625,32.14057920191331,0.2550001144409162,-0.026666338819001822,0.3636254787445061,-0.1399105347359999,0.8671614922250122,0.11185747200425311,0.6153934854847591,-0.7685174929622338,56.9579951236073,-15.943895625156607,0.25176800674025346,9,-0.1737504005432129,-0.3125004768371582,0.2818746566772461,0.20999956130981445,-0.8925008773803711,1,-0.04539730094544836,-4.200021798365123,12.052499771118164,1.4069693427872525,12.087499618530273,-1.2711925775062232,11.672499656677244,-0.04539730094544836
1820,2005-09-14,11.6899995803833,11.904999732971193,11.6899995803833,11.854999542236328,3452400.0,-0.017234205085429055,-1.6060630581163697,0.7857175295186194,57.31070541592939,59.39824920765885,-0.02173571629979243,-0.18919300094530556,0.21629634080558802,-0.13301694993524293,31.185035724623756,0.2150001525878924,0.014393226128007086,0.13962464332580637,-0.35737489191476257,0.6366241785663753,-0.1088751242944781,0.38812441094609085,-0.4974555957587672,23.48752757508909,-46.89684125033433,0.2484997676202849,9,0.08375024795532227,-0.10749959945678711,0.4868755340576172,0.41500043869018555,-0.7100000381469727,2,-0.05774159634644016,1.3181900938938858,11.895000457763672,-4.200021798365123,12.052499771118164,1.4069693427872525,12.087499618530273,-0.05774159634644016
1821,2005-09-15,11.52750015258789,11.774999618530273,11.520000457763672,11.72249984741211,3620000.0,-0.013900721439553898,-1.4285740236148956,1.1818166054966333,50.190589752165465,59.460886180485915,0.1827088459078876,-0.030211469489962894,0.37282401288443623,0.045110253180986604,29.950479527797945,0.25499916076660156,0.06460328674439708,-0.02162480354309082,-0.51872757750602,0.4754779704198384,-0.27017619052455544,0.2269265834383738,-0.272858809329648,1.0600282800016716,-63.51002982005545,0.24855138698146495,9,0.3137497901916504,0.05499982833862305,0.6493749618530273,0.5774998664855957,-0.26249980926513494,3,-0.050097621832874695,-1.6060630581163697,11.6899995803833,1.3181900938938858,11.895000457763672,-4.200021798365123,12.052499771118164,-0.050097621832874695
1822,2005-09-16,11.585000038146973,11.642499923706055,11.364999771118164,11.552499771118164,6561200.0,0.004988062008064453,2.7627129602689684,-0.16666829688172463,53.58975976650086,59.83878218535391,0.13466773018349087,-0.07730116390326103,0.312879399729475,0.008800729780467975,28.794073179475067,0.2775001525878906,0.13053544597393163,0.02675008773803711,-0.46569834408464494,0.5191985195607192,-0.21947412817330303,0.27297430364937725,-0.2719871777730436,25.507271695947686,-35.27235287014999,0.24622421591134103,9,0.21124982833862305,-0.0025000572204589844,0.5062499046325684,0.5199999809265137,-0.05249977111816584,4,-0.03711698780836248,-1.4285740236148956,11.52750015258789,-1.6060630581163697,11.6899995803833,1.3181900938938858,11.895000457763672,-0.03711698780836248
1823,2005-09-19,11.359999656677244,11.604999542236328,11.329999923706055,11.494999885559082,3395200.0,-0.01942169881129474,-1.8205133221174536,-4.1538190674609545,48.212215409728564,58.6287070952511,0.37171549141670646,0.14966246279094797,0.524710644250705,0.24950727610115564,27.64095747905832,0.27499961853027344,0.18378103792779932,-0.1946252822875998,-0.6920138757947818,0.3027633112195822,-0.4433195790411908,0.054069014465991216,0.867500305175783,3.8461209283898192,-52.84077222131084,0.2486942967535912,9,0.4187502861022967,0.22250032424926935,0.7312502861022967,0.745000362396242,0.125,0,-0.021786925477317642,2.7627129602689684,11.585000038146973,-1.4285740236148956,11.52750015258789,-1.6060630581163697,11.6899995803833,-0.021786925477317642
1824,2005-09-20,11.392499923706055,11.712499618530273,11.324999809265135,11.427499771118164,6435600.0,0.0028609390854785754,-3.5588192395291474,0.2592576894276517,53.87499886751011,58.904713474454454,0.33309198813595486,0.14175710105394046,0.47729370036596563,0.23382004756064667,25.5697811417139,0.3874998092651385,0.19060670029974958,-0.1731250286102295,-0.6439525184958903,0.2977024612754313,-0.4085387735530599,0.06228871633260091,0.8170500373840337,11.637952296546947,-48.401107496154225,0.23541374494283032,9,0.38374996185302734,0.19000005722045898,0.6537501811981201,0.7125000953674316,-0.0775003433227539,1,-0.04081634019766778,-1.8205133221174536,11.359999656677244,2.7627129602689684,11.585000038146973,-1.4285740236148956,11.52750015258789,-0.04081634019766778
1825,2005-09-21,11.052499771118164,11.390000343322756,11.029999732971193,11.390000343322756,4353600.0,-0.029844209336389982,1.1333333333333109,9.6429155313352,42.48290987833797,57.149236517944466,0.6562763534478613,0.49430205064262367,0.8056946954463768,0.5884276709964951,23.654070458132043,0.3625001907348615,0.1939347699317171,-0.5050001621246345,-1.0059492356048558,-0.00405108864441317,-0.7554746988647452,-0.25452562538452383,1.121668183898926,3.02013981251633,-55.46564840941508,0.2504745367401107,9,0.5762500762939453,0.5300002098083496,0.9931254386901855,1.0525002479553223,-0.19499969482422053,2,-0.004523880730178509,-3.5588192395291474,11.392499923706055,-1.8205133221174536,11.359999656677244,2.7627129602689684,11.585000038146973,-0.004523880730178509
1826,2005-09-22,11.0,11.06999969482422,10.609999656677246,11.03499984741211,8683200.0,-0.0047500359380557855,7.761943687556504,0.1037030757710615,34.73944070599447,53.64771796011366,0.6742552305625384,0.5423155483406212,0.8475998151472499,0.654619477973954,23.27220950239948,0.46000003814697443,0.16446177835983633,-0.5369999408721924,-1.0938061122025662,0.019806230458181417,-0.8154030265373802,-0.2585968552070046,1.1055178616943362,35.374182024211656,-19.559240721631447,0.2784030856651873,9,0.4187498092651367,0.4187498092651367,0.9531252384185791,1.075000286102295,0.3474998474121094,3,-0.0018182234330610392,1.1333333333333109,11.052499771118164,-3.5588192395291474,11.392499923706055,-1.8205133221174536,11.359999656677244,-0.0018182234330610392
1827,2005-09-23,11.102499961853027,11.114999771118164,10.885000228881836,11.02750015258789,3431600.0,0.009318178350275153,3.6000171662359213,-2.142861035422343,39.43487124212114,49.74258859816795,0.46638475544657787,0.4289249778943045,0.7393463684701977,0.5643111974347725,22.808375773720858,0.22999954223632812,0.1580324849204171,-0.4136249542236321,-1.003440839892063,0.1761909314447987,-0.7085328970578484,-0.11871701138941582,0.8833764434399409,44.671231040045676,-8.679843503814176,0.2949079428342156,9,0.25749969482421875,0.3162498474121094,0.7231249809265137,0.8662500381469727,-0.10750007629394531,4,0.014636377575146353,7.761943687556504,11.0,1.1333333333333109,11.052499771118164,-3.5588192395291474,11.392499923706055,0.014636377575146353
1828,2005-09-26,11.229999542236328,11.31999969482422,11.102499961853027,11.199999809265137,6181200.0,0.0114838622671809,1.0714256520179108,0.39999745686202204,39.58331872433783,46.602089973625084,0.2346163540704609,0.2998665702226049,0.5987519816788929,0.44990838573364833,22.050136685387294,0.21749973297119318,0.13373175365465073,-0.2753753662109375,-0.8783401254786032,0.3275893930567282,-0.5768577458447695,0.026107013422894454,0.6458067231673823,56.23581923005393,6.892579806068078,0.30148237963383284,9,0.027500152587890625,0.1887502670288086,0.5562503337860107,0.7387504577636719,-0.34999942779541016,0,0.026936842130292682,3.6000171662359213,11.102499961853027,7.761943687556504,11.0,1.1333333333333109,11.052499771118164,0.026936842130292682
1829,2005-09-27,11.317500114440918,11.412500381469727,11.217499732971193,11.297499656677244,6762000.0,0.007791680834491332,-1.166670198787799,0.6666878596179503,43.18455088481222,45.03251724794539,0.06323207213302062,0.21388073403693397,0.49422889824668914,0.3723940802844439,21.019335727985222,0.19500064849853338,0.05174522951922356,-0.18187479972839427,-0.7900490849570154,0.4262994855002269,-0.48596194234270484,0.12221234288591631,0.4570416222646756,88.16197118658368,40.43106556681527,0.3040871426143105,9,-0.1250004768371582,0.10124969482421875,0.4687497615814209,0.651249885559082,-0.48000049591064453,1,0.014800047761660773,1.0714256520179108,11.229999542236328,3.6000171662359213,11.102499961853027,7.761943687556504,11.0,0.014800047761660773
1830,2005-09-28,11.3149995803833,11.390000343322756,11.202500343322754,11.364999771118164,4456400.0,-0.00022094402759731402,2.7499499327667607,-2.4999523173753264,41.07365840323775,44.019524875842315,0.0077609737989643435,0.2345083898787923,0.47223454609607174,0.38305166714694927,19.58756510716933,0.18750000000000178,-0.04955708321788599,-0.18825030326843262,-0.7903565014425329,0.41385589490566765,-0.48930340235548186,0.11280279581861663,0.3663787899200255,87.85037843901779,43.294306081565026,0.3010530990870499,9,-0.15374994277954102,0.10375022888183594,0.4025003910064697,0.5850005149841309,-0.06499958038330078,2,0.0,-1.166670198787799,11.317500114440918,1.0714256520179108,11.229999542236328,3.6000171662359213,11.102499961853027,0.0
1831,2005-09-29,11.4399995803833,11.52750015258789,11.27750015258789,11.3125,5063200.0,0.011047282778225753,-1.531654860376739,-2.5499818802571097,31.094895714008118,41.52009553667646,-0.146346123271913,0.12019971037647537,0.32425130047758444,0.2676969973764898,17.904258423084592,0.25,-0.13118399209416687,-0.06612529754638707,-0.6663500066693206,0.5340994115765465,-0.36623765210785386,0.2339870570150797,0.155668492829939,86.38123228095175,46.67885503711112,0.3001123545614672,9,-0.278749942779541,-0.021249771118164062,0.22937536239624023,0.46000051498413086,-0.1749992370605451,3,-0.05091779068665314,2.7499499327667607,11.3149995803833,-1.166670198787799,11.317500114440918,1.0714256520179108,11.229999542236328,-0.05091779068665314
1832,2005-09-30,11.647500038146973,11.672499656677244,11.3149995803833,11.482500076293945,4418400.0,0.018138152567722443,2.325594496169802,1.2941216069652113,39.25730825213617,40.52510585249953,-0.384480890540182,-0.0893205796986205,0.10239428919243743,0.07545753364325591,17.315212731122426,0.35750007629394354,-0.1726590310126621,0.13975014686584508,-0.4618899732339301,0.7413902669656203,-0.1610699131840434,0.44057020691573356,-1.0375003814697266,95.61409966403906,58.167063369883344,0.30082006004988765,9,-0.4862504005432129,-0.22875022888183594,0.014374971389770508,0.252500057220459,-0.3450002670288086,4,-0.025756616420032352,-1.531654860376739,11.4399995803833,2.7499499327667607,11.3149995803833,-1.166670198787799,11.317500114440918,-0.025756616420032352
1833,2005-10-03,11.44499969482422,11.75,11.425000190734865,11.670000076293945,7941200.0,-0.01738573450607761,-1.4528343985720238,-1.363638990838934,38.3419625112539,38.79921292402661,-0.18847552577294024,0.11203228167573265,0.29070981207695823,0.29043987789933645,16.604215837512143,0.32499980926513494,-0.1925884190754168,-0.05837516784667862,-0.6605298342150743,0.543779498521717,-0.35945250103087645,0.2427021653375192,-0.8137500381469742,44.29214677013419,8.928400352254052,0.30107733318419816,10,-0.2649998664855975,-0.026249885559083808,0.1431252956390363,0.4550004005432111,-0.15499973297119318,0,-0.039318464068517356,2.325594496169802,11.647500038146973,-1.531654860376739,11.4399995803833,2.7499499327667607,11.3149995803833,-0.039318464068517356
1834,2005-10-04,11.369999885559082,11.557499885559082,11.307499885559082,11.487500190734865,7014800.0,-0.006553063456965935,-1.061853075350008,0.5222226931717154,41.111125239610544,38.646792408612455,-0.13075307174303674,0.17348028494791912,0.34616990286603766,0.3816040747850771,15.840998543304885,0.25,-0.22943672377181912,-0.11912498474121058,-0.7196582895126511,0.48140832003022993,-0.4193916371269317,0.18114166764451056,-0.6940002151489253,30.593542880533708,-6.013356275267089,0.3002666523857205,10,-0.19000005722045898,0.04874992370605469,0.2181251049041748,0.5300002098083496,-0.06750011444091797,1,-0.0430958466183019,-1.4528343985720238,11.44499969482422,2.325594496169802,11.647500038146973,-1.531654860376739,11.4399995803833,-0.0430958466183019
1835,2005-10-05,11.047499656677246,11.3125,11.032500267028807,11.30500030517578,6921200.0,-0.02836413651080505,1.0550436240319025,2.191489189013652,37.75510154431834,38.98186583509289,0.2134051315365877,0.4769180883136457,0.6417562613612784,0.7176393630209148,15.444798663223821,0.3374996185302752,-0.24629938572483567,-0.4140001773834232,-1.0432048191753367,0.21520446440849028,-0.7286024982793791,-0.09939785648746735,-0.3285399730834957,2.090508046090309,-37.401251393917505,0.3146023208959564,10,0.2700004577636719,0.3712501525878906,0.5406253337860107,0.8525004386901855,0.41499996185302734,2,-0.019008829569869823,-1.061853075350008,11.369999885559082,-1.4528343985720238,11.44499969482422,2.325594496169802,11.647500038146973,-0.019008829569869823
1836,2005-10-06,10.75,11.092499732971193,10.637499809265137,11.092499732971193,6292000.0,-0.026929139255273404,1.6569359325271242,1.3300927006136993,31.0227412133069,38.047184720780194,0.5271481984356967,0.7396869647462854,0.9018020105982991,1.0249259749255621,15.342208360516596,0.45499992370605646,-0.2900447855885595,-0.6653748512268063,-1.361178603632684,0.030428901179071488,-1.013276727429746,-0.3174729750238665,1.0,10.11237496153157,-29.86162282207404,0.3479018762029392,10,0.44374990463256836,0.6687498092651367,0.8224999904632568,1.1500000953674316,0.6674995422363281,3,0.04651162790697683,1.0550436240319025,11.047499656677246,-1.061853075350008,11.369999885559082,-1.4528343985720238,11.44499969482422,0.04651162790697683
1837,2005-10-07,10.90999984741211,11.06999969482422,10.7475004196167,10.774999618530273,5035200.0,0.014883706736010138,-2.3947537494729842,-0.39416155951628284,39.46136861792349,38.03363470895638,0.3765710768543382,0.5132640262156265,0.728807723865927,0.8743057873291438,16.843894840324303,0.3224992752075213,-0.2759430188286114,-0.44650001525878835,-1.1008788689825284,0.2078788384649517,-0.7736894421206593,-0.11931058839691744,0.8177501487731931,24.49438125192342,-19.221323751332342,0.32718942686187014,10,0.283750057220459,0.5087499618530273,0.6625001430511475,0.9900002479553223,0.7449998855590838,4,0.03253900099685647,1.6569359325271242,10.75,1.0550436240319025,11.047499656677246,-1.061853075350008,11.369999885559082,0.03253900099685647
1838,2005-10-10,11.220000267028807,11.244999885559082,10.977499961853027,11.102499961853027,8748000.0,0.028414337667495904,2.1940376688150494,0.8703711552861593,46.42487956038896,38.3936712284649,0.07264220007036393,0.14513830659515037,0.3935923803102135,0.5699145585168299,18.083823063856663,0.33500003814697266,-0.2305960306082433,-0.09487462043762385,-0.6630793640755748,0.4733301232003271,-0.3789769922566002,0.1892277513813525,0.48594472541809175,63.315261897604216,14.899915530647313,0.28410237181897585,10,-0.026250362396238458,0.1987495422363299,0.39499974250793635,0.6799998283386248,0.7049999237060582,0,0.0073528968026668196,-2.3947537494729842,10.90999984741211,1.6569359325271242,10.75,1.0550436240319025,11.047499656677246,0.0073528968026668196
1839,2005-10-11,11.354999542236328,11.835000038146973,11.265000343322756,11.640000343322756,11844400.0,0.012032020676882915,-1.451615814203425,-2.4255324329589505,56.85163552411251,40.14677979745099,-0.06311567407587759,-0.03414120030338097,0.2337016837170438,0.4385322686824651,18.85759191841669,0.6149997711181658,-0.19808029163085905,0.0671247005462643,-0.43214914203532295,0.5663985431278515,-0.18251222074452933,0.3167616218370579,-0.7174997329711914,59.916458942238,5.521029026875276,0.24963692129079362,10,-0.11874961853027344,0.0637502670288086,0.2050004005432129,0.5450005531311035,0.5375003814697266,1,-0.00572431378279914,2.1940376688150494,11.220000267028807,-2.3947537494729842,10.90999984741211,1.6569359325271242,10.75,-0.00572431378279914
1840,2005-10-12,11.015000343322754,11.579999923706055,10.86750030517578,11.359999656677244,10828800.0,-0.029942687152818004,-1.226563431323456,1.2105205039401559,50.30060809640863,42.280747839939934,0.2568655788406531,0.2663519063178672,0.5420887582775489,0.7808467799037633,19.47326796379888,0.7124996185302752,-0.18211148966840973,-0.23912453651428223,-0.7146360604983553,0.2363869874697908,-0.47688029850631963,-0.00136877452224482,-0.3535505294799801,31.52404692315656,-24.233257831930352,0.2377557619920367,10,0.22124958038330078,0.4037494659423828,0.5693745613098145,0.8849997520446777,1.109999656677246,2,0.026100718913703025,-1.451615814203425,11.354999542236328,2.1940376688150494,11.220000267028807,-2.3947537494729842,10.90999984741211,0.026100718913703025
1841,2005-10-13,10.949999809265137,11.0024995803833,10.77750015258789,10.93000030517578,5896000.0,-0.005901092331515034,2.6000183106865746,-0.05796969244633697,46.897250779626184,43.12963034299438,0.2738481752222075,0.30131796672657885,0.5735059214138687,0.8435369457773483,19.696647509838662,0.23750019073486328,-0.18347914122532316,-0.27525005340576136,-0.7510011894377548,0.20050108262623212,-0.513125621421759,-0.037374485389763734,-0.2650789909362796,18.620640062578598,-36.94697301281356,0.23787556801599705,10,0.28625011444091797,0.46875,0.6306252479553223,0.9500002861022949,1.140000343322754,3,0.04680363636458651,-1.226563431323456,11.015000343322754,-1.451615814203425,11.354999542236328,2.1940376688150494,11.220000267028807,0.04680363636458651
1842,2005-10-14,11.154999732971193,11.182499885559082,10.922499656677246,10.947500228881836,3146000.0,0.018721454545834737,-1.0194141676758923,10.375232463877857,48.5207142886702,44.2606027627073,-0.00934217961350825,0.06582672911212306,0.34064206759028437,0.6362376411917818,19.349890663941093,0.26000022888183594,-0.17585142341380333,-0.04875011444091548,-0.4939303405504454,0.3964301116686144,-0.2713402274956813,0.17383999861385036,-0.44707733024597296,35.697363710231045,-18.968397857955523,0.22259011305476517,10,0.0812501907348615,0.26375007629394354,0.4256253242492658,0.7450003623962385,0.9700002670288068,4,0.023532031873497505,2.6000183106865746,10.949999809265137,-1.226563431323456,11.015000343322754,-1.451615814203425,11.354999542236328,0.023532031873497505
1843,2005-10-17,11.112500190734863,11.197500228881836,11.0,11.1875,5022800.0,-0.003809909749321827,3.157887868292928,-0.3614457277586501,45.88353529016597,44.79087054610235,-0.0211967955782999,0.09363419795150918,0.36436429980003027,0.6784825546614428,18.878937661541855,0.19750022888183594,-0.16146272789941385,-0.0788746833801266,-0.519503542083628,0.36175417532337484,-0.2991891127318773,0.14143974597162412,-0.3820362353012072,31.678494033109413,-17.97566995205987,0.220314429351751,10,0.1237497329711914,0.30624961853027344,0.5362498760223389,0.7874999046325684,1.114999771118164,0,0.048818855606287626,-1.0194141676758923,11.154999732971193,2.6000183106865746,10.949999809265137,-1.226563431323456,11.015000343322754,0.048818855606287626
1844,2005-10-18,10.927499771118164,11.1225004196167,10.927499771118164,11.109999656677246,4911200.0,-0.016647956485161153,-1.1369947482559506,2.4333379957529595,42.75023650055544,45.3458855412398,0.1055318222155055,0.2550904067567874,0.5291788632142023,0.8575195195345575,18.86812331634784,0.19500064849853516,-0.18510011638862878,-0.24062509536743093,-0.6856201953154759,0.20437000458061405,-0.4631226453414534,-0.01812754539340844,-0.1749450940302424,18.691546580913197,-25.051606309340066,0.22249754997402207,10,0.3087501525878906,0.43249988555908203,0.7331252098083496,0.9725003242492676,1.2975006103515625,1,0.09128349947470471,3.157887868292928,11.112500190734863,-1.0194141676758923,11.154999732971193,2.6000183106865746,10.949999809265137,0.09128349947470471
1845,2005-10-19,11.0024995803833,11.037500381469727,10.5625,10.907500267028807,10644000.0,0.006863400671337949,4.757548434826837,-0.5205445091840298,41.65872089429032,46.52766106134908,0.02623651726626619,0.18567215303429663,0.4296934188640975,0.7770116711584407,18.366800789029824,0.47500038146972656,-0.19285626483297946,-0.16312527656555176,-0.6114051719571574,0.28515461882605386,-0.38726522426135546,0.06101467113025194,0.8325004577636719,69.29124752570415,29.66336244262466,0.22413994769580314,10,0.19625043869018555,0.23125028610229492,0.6493754386901855,0.8975005149841309,1.3450002670288086,2,0.08089074094668125,-1.1369947482559506,10.927499771118164,3.157887868292928,11.112500190734863,-1.0194141676758923,11.154999732971193,0.08089074094668125
1846,2005-10-20,10.979999542236328,11.2475004196167,10.850000381469727,11.104999542236328,6498000.0,-0.0020449933201622805,-1.0649442655437207,-1.3157989840785185,36.30767677803111,46.177250856916594,0.09475778295160708,0.2177617377481056,0.4358875567881775,0.7913420110810421,16.754367100284334,0.39750003814697266,-0.20649462003467534,-0.18462529182434118,-0.6345471026258291,0.2652965189771468,-0.40958619722508516,0.04033561357640281,0.8295504951477053,60.94880094671261,27.22950529531299,0.2249609054007441,10,0.2187504768371582,0.2187504768371582,0.6981253623962402,0.9200005531311035,1.132500648498537,3,0.10428055605642284,4.757548434826837,11.0024995803833,-1.1369947482559506,10.927499771118164,3.157887868292928,11.112500190734863,0.10428055605642284
1847,2005-10-21,11.265000343322756,11.28499984741211,10.9975004196167,11.085000038146973,5657600.0,0.025956358193834683,1.6136393192478087,-1.4400024414062642,46.42858359278705,46.17766241607193,-0.15040745810100375,-0.05738278225820537,0.13328485189627415,0.49978574830682554,15.194637262597057,0.30500030517578125,-0.1799018204325229,0.09225049018860076,-0.35881519405370277,0.5433161744309043,-0.1332823519325519,0.3177833323097534,0.5196086933135966,97.23190196357979,62.17111423018759,0.22553284212115188,10,-0.06625032424926935,-0.06625032424926935,0.44687461853027166,0.634999752044676,0.9324998855590803,4,0.0732356665886964,-1.0649442655437207,10.979999542236328,4.757548434826837,11.0024995803833,-1.1369947482559506,10.927499771118164,0.0732356665886964
1848,2005-10-24,11.532500267028807,11.612500190734865,11.260000228881836,11.282500267028807,6480000.0,0.023746108793029075,-1.3898296317848662,1.388886534141469,52.99539915802409,45.74919170872877,-0.41227241225639055,-0.31732768376164167,-0.14012548823243876,0.2272991471486865,14.02619861411617,0.3524999618530291,-0.09856717163950357,0.3446253776550279,-0.133969868015976,0.8232206233260317,0.10532775481952505,0.5839230004905307,0.2276665888748184,92.38096103105767,54.41060236027735,0.23929762283550216,10,-0.4450001716613752,-0.3337502479553205,0.15687465667724787,0.3674998283386248,0.6149997711181658,0,0.05137652020396111,1.6136393192478087,11.265000343322756,-1.0649442655437207,10.979999542236328,4.757548434826837,11.0024995803833,0.05137652020396111
1849,2005-10-25,11.484999656677244,11.587499618530273,11.3774995803833,11.512499809265135,2731600.0,-0.0041188475397104796,1.366200664080502,-0.1100006103515625,58.97435897435893,46.712941806278806,-0.3848646490725187,-0.2705038949682663,-0.09582411782646005,0.27327844144891245,13.124661580475818,0.21000003814697266,-0.048724212625165464,0.28874979019164826,-0.20501796197715016,0.7825175423604467,0.04186591410724816,0.5356336662760484,0.2512138621083082,87.8570942002985,43.474889369975585,0.2468838760843995,10,-0.3974995613098127,-0.286249637603758,0.19562530517578303,0.4150004386901873,0.9525003433227557,1,0.06464957138628225,-1.3898296317848662,11.532500267028807,1.6136393192478087,11.265000343322756,-1.0649442655437207,10.979999542236328,0.06464957138628225
1850,2005-10-26,11.3149995803833,11.600000381469727,11.265000343322756,11.404999732971193,6051600.0,-0.014801922627407982,-2.526341678880526,3.2727146622278354,62.22942592532195,48.41651682246722,-0.18755821729119937,-0.10593516992070562,0.07586646859627777,0.4378392120256116,12.236831817163436,0.3350000381469709,-0.041097739129387634,0.11874971389770472,-0.3750180382710937,0.6125174660665031,-0.12813416218669538,0.3656335899821048,0.39773966802654037,60.98351675152792,11.759696221649932,0.2468838760843995,10,-0.22749948501586914,-0.11624956130981445,0.36437535285949707,0.5850005149841309,1.0350008010864258,2,0.08042428942410962,1.366200664080502,11.484999656677244,-1.3898296317848662,11.532500267028807,1.6136393192478087,11.265000343322756,0.08042428942410962
1851,2005-10-27,10.857500076293944,11.324999809265135,10.857500076293944,11.324999809265135,8094400.0,-0.040433011140585395,1.0,5.194432670707311,48.9932930089731,48.46902556916755,0.2854594536778201,0.3222071312152881,0.5219574783020509,0.8892994945271511,12.121304008862879,0.4674997329711914,-0.08589033545322167,-0.30962481498718475,-0.8115062291322399,0.1922565991578704,-0.5605655220597132,-0.05868410791465628,0.8322343871477003,0.0,-50.18932412792531,0.25094070707252797,10,0.2300000190734881,0.3412499427795428,0.748124837875368,1.042500019073488,1.2500000000000018,3,0.13723230583911317,-2.526341678880526,11.3149995803833,1.366200664080502,11.484999656677244,-1.3898296317848662,11.532500267028807,0.13723230583911317
1852,2005-10-28,11.34749984741211,11.470000267028807,10.984999656677246,11.024999618530273,8972800.0,0.04513007300713934,-1.4099400073924453,-0.689840455805585,52.28698845840016,49.18052036563802,-0.19485349859444767,-0.20176486824117035,0.030843510378311123,0.39752548743625304,12.361148821342221,0.6125001907348633,-0.0768092856806426,0.1953749656677246,-0.26201542803757505,0.6527653593730243,-0.03332023118492522,0.42407016252037444,0.3196899267607023,64.90062209871468,15.695345226834675,0.2286951968526496,10,-0.25999975204467773,-0.14874982833862305,0.07124996185302734,0.3887500762939453,0.8950004577636701,4,0.06741576149897188,1.0,10.857500076293944,-2.526341678880526,11.3149995803833,1.366200664080502,11.484999656677244,0.06741576149897188
1853,2005-10-31,10.994999885559082,11.260000228881836,10.827500343322754,11.09749984741211,12477200.0,-0.031064108093679987,1.0233878469751287,-0.3178291135122987,44.00998930171049,49.32049289909969,0.1555879823360069,0.12152428658717618,0.3771430937224167,0.7428702401716833,12.989825509619985,0.5199995040893555,-0.059336355529399754,-0.1346250057220466,-0.5753220576698901,0.30607204622579687,-0.35497353169596835,0.08572352025187513,0.6500960931302728,21.68278756828493,-25.086640376949113,0.22034852597392193,10,0.09250020980834961,0.2037501335144043,0.3943748474121094,0.7412500381469727,1.2725000381469727,0,0.10936792686120245,-1.4099400073924453,11.34749984741211,1.0,10.857500076293944,-2.526341678880526,11.3149995803833,0.10936792686120245
1854,2005-11-01,10.880000114440918,11.11750030517578,10.802499771118164,11.012499809265137,6718000.0,-0.010459278973636521,-1.1913051554735734,1.2926804305957442,47.57193892918181,49.97751712519874,0.2940654819060633,0.20862879743486218,0.4928602074351005,0.8520890853501317,13.327163888501364,0.3150005340576154,-0.0643985829832836,-0.22512478828430105,-0.6640333359178072,0.21378375934920513,-0.44457906210105413,-0.00567051446754796,0.7434439446746506,9.717903951018846,-37.36974013396652,0.21945427381675314,11,0.3274998664855957,0.31874990463256836,0.45812463760375977,0.8562498092651367,1.2624998092651367,1,0.11649815352701287,1.0233878469751287,10.994999885559082,-1.4099400073924453,11.34749984741211,1.0,10.857500076293944,0.11649815352701287
1855,2005-11-02,10.837499618530273,11.0,10.7475004196167,10.84000015258789,9350800.0,-0.00390629553893429,-1.7671348843042578,0.01887199861806875,47.96010581545792,51.27223146269061,0.3472124592777561,0.24726748641989715,0.5342288488810549,0.8884230055653308,12.993437948124534,0.2524995803833008,-0.05989692757651888,-0.257125282287598,-0.7116096079022292,0.19735904332703313,-0.4843674450949127,-0.029883119480283327,0.7647255594029829,12.456639158601712,-36.652569565689156,0.22724216280731535,11,0.3425006866455078,0.3612504005432129,0.4681251049041748,0.8987503051757812,1.530000686645506,2,0.14763556519383858,-1.1913051554735734,10.880000114440918,1.0233878469751287,10.994999885559082,-1.4099400073924453,11.34749984741211,0.14763556519383858
1856,2005-11-03,11.25,11.342499732971193,10.845000267028807,10.845000267028807,8288400.0,0.038062320275833894,-1.456789105970943,-161.9652936689557,51.60202751405661,51.84705856505389,-0.025658961531016544,-0.1326548031048045,0.11908018225587824,0.47021596885286243,11.434250838432439,0.5050001144409197,-0.01879970168054612,0.1303750991821282,-0.29858106586377176,0.5593312642280281,-0.08410298334082178,0.34485318170507817,0.33143067437459095,69.55012962053671,17.970100348534146,0.21447808252295028,11,-0.06999969482421875,-0.05124998092651367,0.03999972343444824,0.4862499237060547,1.1549997329711932,3,0.09777781168619781,-1.7671348843042578,10.837499618530273,-1.1913051554735734,10.880000114440918,1.0233878469751287,10.994999885559082,0.09777781168619781
1857,2005-11-04,11.265000343322756,11.332500457763672,11.087499618530273,11.300000190734865,3802800.0,0.0013333638509116508,3.899998092658817,-0.0864194333051544,52.595745592647766,51.80265261334541,-0.045437548495879554,-0.1261642599810795,0.09800506617728821,0.44530696156755845,9.790803319899458,0.24500083923339844,0.02337145643573102,0.12762541770935165,-0.2941268663914087,0.549377701810112,-0.08325072434102765,0.33850155975973095,0.29605171756434423,86.97487746473007,31.51930478778452,0.21087614205037986,11,-0.09124994277954279,-0.06625032424926935,0.02499938011169256,0.471249580383299,1.1674995422363263,4,0.0747891440119286,-1.456789105970943,11.25,-1.7671348843042578,10.837499618530273,-1.1913051554735734,10.880000114440918,0.0747891440119286
1858,2005-11-07,11.302499771118164,11.399999618530273,11.130000114440918,11.350000381469727,4398000.0,0.003328843910567203,2.6610329488439457,1.35716621253406,56.72042790224534,51.55221582755501,-0.1329775725165785,-0.16565958331884723,0.05715923227670494,0.395022492053835,8.627029188380481,0.26999950408935547,0.08605425907846254,0.1609998703002926,-0.26573933456059784,0.5877390751611831,-0.05236973213015261,0.37436947273073784,0.23858124855119378,85.05747630426998,23.920780786740153,0.213369602430445,11,-0.12874937057495117,-0.10374975204467773,-0.01250004768371582,0.4337501525878906,1.0174999237060565,0,0.08316748976714394,3.899998092658817,11.265000343322756,-1.456789105970943,11.25,-1.7671348843042578,10.837499618530273,0.08316748976714394
1859,2005-11-08,11.289999961853027,11.354999542236328,11.19499969482422,11.25749969482422,3146000.0,-0.0011059331579973408,-1.0317406494662693,-0.6842073562479549,55.27039935776044,50.77899065338151,-0.16879830719866185,-0.1668326565025584,0.06634016548624722,0.3916607011355566,9.14747487568135,0.1599998474121076,0.0992633685396882,0.15175004005432058,-0.269092243581305,0.5725923236899462,-0.05867110176349222,0.3621711818721334,0.23150943742294317,83.14179437148766,22.084976870252994,0.21042114181781316,11,-0.18124961853027344,-0.09124994277954102,0.009374856948852539,0.44624996185302734,1.2524995803833008,1,0.08658104208643325,2.6610329488439457,11.302499771118164,3.899998092658817,11.265000343322756,-1.456789105970943,11.25,0.08658104208643325
1860,2005-11-09,11.302499771118164,11.329999923706055,11.18000030517578,11.327500343322756,2598000.0,0.0011071576002985584,9.000063578853792,-0.7692420552247219,55.933765361434574,51.550154248099446,-0.20479395109556364,-0.16515705988280693,0.057045879077502804,0.3677615823197513,8.801248399195979,0.1499996185302752,0.07011091445985329,0.1498748779296868,-0.2728777161143725,0.5726274719737461,-0.06150141909234286,0.36125117495171644,0.19982944017228732,82.43243939865185,20.47951805817955,0.21137629702202973,11,-0.19374942779541016,-0.10374975204467773,-0.0031249523162841797,0.4337501525878906,1.202500343322754,2,0.07431985574858269,-1.0317406494662693,11.289999961853027,2.6610329488439457,11.302499771118164,3.899998092658817,11.265000343322756,0.07431985574858269
1861,2005-11-10,11.462499618530273,11.487500190734865,11.164999961853027,11.3125,4624000.0,0.014156146927865043,2.2249899864578366,-5.999847415601328,53.80905102314455,51.71927231084883,-0.30167380600141414,-0.3001836364529673,-0.1024976249071976,0.20268574396767747,8.256725794133596,0.3225002288818377,0.028131569187570094,0.28424973487853933,-0.14879370720089824,0.7172931769579769,0.06772801383882054,0.5007714559182581,-0.8999996185302734,93.74986588974068,34.76165585915393,0.21652172103971848,11,-0.3449993133544922,-0.2637495994567871,-0.0943746566772461,0.27375030517578125,1.125,3,0.07895317049193018,9.000063578853792,11.302499771118164,-1.0317406494662693,11.289999961853027,2.6610329488439457,11.302499771118164,0.07895317049193018
1862,2005-11-11,11.417499542236328,11.484999656677244,11.295000076293945,11.479999542236328,3895200.0,-0.003925851933831104,4.241351187814262,-0.4166677263074908,47.57382425431321,52.115253972249135,-0.2745745003397744,-0.2471825841448183,-0.0650500203061739,0.24249622515173286,8.161658523627622,0.189999580383299,-0.012782278698871608,0.22612466812133825,-0.2196758490068813,0.6719251852495578,0.0032244095572284692,0.449024926685448,-0.8364995384216307,80.41940320007642,24.59536374303663,0.22290025856411008,11,-0.2999992370605469,-0.2187495231628418,-0.11124968528747559,0.31875038146972656,1.2925004959106445,4,0.08649005739670423,2.2249899864578366,11.462499618530273,9.000063578853792,11.302499771118164,-1.0317406494662693,11.289999961853027,0.08649005739670423
1863,2005-11-14,11.654999732971193,11.734999656677244,11.3149995803833,11.3725004196167,7014800.0,0.02080141889704401,-1.1132026582855408,-4.519989013671903,53.3203146827878,52.75396238931647,-0.45662747660734304,-0.4658400533403029,-0.304839012869504,0.004687493689663924,8.348519196959563,0.42000007629394354,0.02583856018693176,0.43649988174438725,-0.05297190368961857,0.9259716671783931,0.19176398902738434,0.6812357744613902,-1.055869725418093,85.96491815127682,32.78037354090128,0.2447358927170029,11,-0.4137496948242205,-0.45624971389770685,-0.34874987602234064,0.0812501907348615,1.2049999237060511,0,0.06670958133001026,4.241351187814262,11.417499542236328,2.2249899864578366,11.462499618530273,9.000063578853792,11.302499771118164,0.06670958133001026
1864,2005-11-15,11.925000190734865,11.989999771118164,11.75,11.774999618530273,10543200.0,0.023166062972945323,-1.4,0.5309767674244347,61.46617754405188,54.2546370258269,-0.6289464043081505,-0.692798783432389,-0.5779871618059857,-0.2611805212620961,8.596189842412215,0.3350000381469709,0.025892164098523907,0.6566253185272242,0.09416290991370779,1.2190877271407405,0.375394114220466,0.9378565228339824,-1.2804353972167988,92.12126116232719,38.274046458566716,0.28123120430675824,11,-0.5075001716613787,-0.648750305175783,-0.6187503337860125,-0.18875026702881037,1.137499809265135,1,0.03312364761186748,-1.1132026582855408,11.654999732971193,4.241351187814262,11.417499542236328,2.2249899864578366,11.462499618530273,0.03312364761186748
1865,2005-11-16,11.892499923706055,12.125,11.78499984741211,11.975000381469727,9423200.0,-0.002725389225072039,-1.285710622146997,-0.5500009536706719,73.15435267933339,56.649339821968766,-0.48171381776898414,-0.6220985206298266,-0.5473040757114092,-0.22545327959546668,8.17337329946307,0.3400001525878906,0.08490832372932644,0.5796250343322757,-0.032870498418821725,1.1921205670833732,0.273377267956727,0.8858728007078245,-1.167209031531982,75.78124301508097,14.498013922635494,0.30624776637554907,11,-0.28625011444091797,-0.5487499237060547,-0.565000057220459,-0.3425002098083496,0.9800004959106445,2,0.05465626425900494,-1.4,11.925000190734865,-1.1132026582855408,11.654999732971193,4.241351187814262,11.417499542236328,0.05465626425900494
1866,2005-11-17,12.125,12.125,11.880000114440918,11.962499618530273,6282000.0,0.01955014318145909,2.015376128267427,-1.9696906644472187,69.65865468083872,58.54521860954554,-0.6448558893089693,-0.8057299931523296,-0.7812943539879598,-0.4580519538576926,8.316210538302881,0.24499988555908203,0.1508530949853366,0.7548750877380375,0.0643137462873895,1.4454364291886854,0.4095944170127144,1.1001557584633606,-1.2877323791998538,100.0,37.55609493753236,0.3452806707253238,11,-0.497499942779541,-0.78125,-0.7975001335144043,-0.5750002861022949,0.5850000381469727,3,0.03134021562399325,-1.285710622146997,11.892499923706055,-1.4,11.925000190734865,-1.1132026582855408,11.654999732971193,0.03134021562399325
1867,2005-11-18,12.09000015258789,12.234999656677244,11.99250030517578,12.229999542236328,4600000.0,-0.002886585353575999,2.23333290947708,-0.8615326830756952,82.9819198373928,61.46316215789526,-0.5369935618963488,-0.7438940295504075,-0.7616008706063191,-0.42307580392072985,8.658556308218971,0.24249935150146484,0.22590564126338286,0.6786252498626713,-0.08063949729727682,1.4378899970226193,0.29899287628269633,1.0582576234426462,-1.1497139414517559,84.2391856451297,15.951922135962562,0.37963237357997415,11,-0.3900003433227539,-0.6912503242492676,-0.7625002861022949,-0.5475001335144043,0.5450000762939453,4,0.04114966581169921,2.015376128267427,12.125,-1.285710622146997,11.892499923706055,-1.4,11.925000190734865,0.04114966581169921
1868,2005-11-21,12.125,12.227499961853027,11.932499885559082,12.140000343322756,4225200.0,0.002894941850320576,2.105270819007273,0.10714577656677018,89.39870867740527,65.2551965267447,-0.4951192509201938,-0.7717999248390921,-0.8106876425132956,-0.45725738164437146,9.786372533652466,0.2950000762939453,0.2648300348546595,0.6840001106262203,-0.13874633893141564,1.5067465601838563,0.27262688584740324,1.0953733354050375,-1.055242444309755,77.31964236204676,1.556673384342048,0.4113732247788177,11,-0.4250001907348633,-0.726250171661377,-0.7975001335144043,-0.5824999809265137,0.5550003051757795,0,0.04824742582655439,2.23333290947708,12.09000015258789,2.015376128267427,12.125,-1.285710622146997,11.892499923706055,0.04824742582655439
1869,2005-11-22,12.227499961853027,12.24250030517578,12.0024995803833,12.072500228881836,4180000.0,0.008453605101280681,1.5945965451293433,-10.3330790260017,92.3780503760906,69.30456152837313,-0.5036096984776446,-0.8599095015104954,-0.921296461779054,-0.5587339069227149,10.988154752736715,0.2400007247924787,0.3066946202261729,0.7493750572204583,-0.1455711888055653,1.6443213032464818,0.3019019342074465,1.19684818023347,-1.041218196064083,96.72123971283526,12.415476217169328,0.4474731230130118,11,-0.523749828338623,-0.8249998092651367,-0.9000000953674316,-0.7350001335144043,0.3400001525878906,1,0.05172763825781801,2.105270819007273,12.125,2.23333290947708,12.09000015258789,2.015376128267427,12.125,0.05172763825781801
1870,2005-11-23,12.225000381469727,12.25,12.104999542236328,12.175000190734865,3062400.0,-0.00020442284940491717,1.900025749353882,0.32258243144299253,89.63417659883935,73.28513103678367,-0.3983866966214258,-0.8282017332760674,-0.9204931691145752,-0.5569315044783316,11.97928403529259,0.14500045776367188,0.3371762219789076,0.7013754367828362,-0.249438038106927,1.6521889116725994,0.2259686993379546,1.1767821742277178,-0.9119723909543627,93.24334425333721,6.778992780664694,0.4754067374448814,11,-0.4525003433227539,-0.8187503814697266,-0.9268755912780762,-0.7750005722045898,0.44249916076660156,2,0.0685071241224442,1.5945965451293433,12.227499961853027,2.105270819007273,12.125,2.23333290947708,12.09000015258789,0.0685071241224442
1871,2005-11-25,12.34749984741211,12.34749984741211,12.225000381469727,12.244999885559082,1249200.0,0.01002040589937847,1.3902343713655692,2.049991416963967,90.46731157694026,78.05107407263111,-0.4270565169559628,-0.8783859932848834,-1.0380617983250886,-0.6800615831691381,12.192360906876406,0.12249946594238281,0.3827000037616486,0.7493749141693122,-0.21507336588831905,1.7138231942269435,0.2671507741404966,1.2315990541981279,-0.9032957755688962,100.0,13.038415298595396,0.48222414002881603,11,-0.5162501335144043,-0.7999997138977051,-1.1312499046325684,-0.9524998664855957,0.39750003814697266,4,0.042518775354722926,1.900025749353882,12.225000381469727,1.5945965451293433,12.227499961853027,2.105270819007273,12.125,0.042518775354722926
1872,2005-11-28,12.112500190734865,12.369999885559082,12.02750015258789,12.34749984741211,3223200.0,-0.019032165181722793,1.4464289971764401,-2.292680430595727,76.38439750416731,80.61374994167328,-0.09286963775402768,-0.61464925635042,-0.8026140350602589,-0.44558849589167693,12.5189938524153,0.3424997329711914,0.42571824731253116,0.4761252403259295,-0.5069708356035019,1.459221316255361,-0.015422797638786179,0.9676732782906452,-0.5237687948006293,41.142926897321836,-44.15684366911781,0.49154803796471613,11,-0.05250024795532404,-0.5537500381469744,-0.9137501716613787,-0.7175002098083514,0.4600000381469709,0,0.04932919199201735,1.3902343713655692,12.34749984741211,1.900025749353882,12.225000381469727,1.5945965451293433,12.227499961853027,0.04932919199201735
1873,2005-11-29,12.197500228881836,12.30500030517578,12.125,12.167499542236328,3847200.0,0.007017546898532956,-2.1304463204683484,-0.12766268287239105,78.2270843653687,82.4760729218196,-0.10373177868204841,-0.6376336868496857,-0.8789154752178021,-0.5346179653804093,12.526147748317223,0.19250011444091442,0.4724213366048957,0.5010002613067623,-0.4638525226052188,1.4658530452187435,0.018573869350770877,0.9834266532627538,-0.46814050481512837,53.06135688928564,-31.16837145071802,0.482426391955991,11,-0.12000036239624023,-0.6387500762939453,-0.9987502098083496,-0.8025002479553223,0.6399993896484375,1,0.03586800506583021,1.4464289971764401,12.112500190734865,1.3902343713655692,12.34749984741211,1.900025749353882,12.225000381469727,0.03586800506583021
1874,2005-11-30,12.147500038146973,12.25,12.112500190734865,12.162500381469727,5566800.0,-0.004099216216161272,-2.235288177809785,-0.5,75.68390643669485,82.75713445041531,-0.021066197069467663,-0.5141684775887043,-0.8216660878754674,-0.4898969714642796,12.46163288160324,0.13749980926513494,0.5471671245129066,0.3876250743865963,-0.5159782969306903,1.291228445703883,-0.0641766112720461,0.8394267600452388,-0.3028250850116372,35.03649025302322,-47.37906974314514,0.45180168565864326,11,-0.022500038146972656,-0.588749885559082,-1.0043749809265137,-0.752500057220459,0.9149999618530273,2,0.043836202128552326,-2.1304463204683484,12.197500228881836,1.4464289971764401,12.112500190734865,1.3902343713655692,12.34749984741211,0.043836202128552326
1875,2005-12-01,12.4375,12.612500190734865,12.15250015258789,12.15250015258789,8299200.0,0.023873221728119898,-2.2280721714339378,-18.999554962171786,77.46480538055106,83.62448452816113,-0.2521434854137681,-0.7148027241807853,-1.0899366674041229,-0.7797911154861623,12.622877948779118,0.4650001525878924,0.6001231880134981,0.5976250171661377,-0.24327298044444312,1.4385230147767185,0.1771760183608464,1.018074015971429,-0.4982665590283908,70.08543943190337,-10.446287759191463,0.4204489988052908,12,-0.16499996185302734,-0.7574996948242188,-1.294374942779541,-1.0425000190734863,0.4849996566772443,3,0.0104522705078125,-2.235288177809785,12.147500038146973,-2.1304463204683484,12.197500228881836,1.4464289971764401,12.112500190734865,0.0104522705078125
1876,2005-12-02,12.350000381469727,12.4375,12.217499732971193,12.395000457763672,3765600.0,-0.007035145208464155,2.3846413427820785,-0.15789508907657507,75.65340494683034,82.81020509587641,-0.14457471372949726,-0.5698868508906365,-0.979583923490722,-0.6917752864026792,13.75918109886651,0.22000026702880682,0.6076165870595567,0.45512537956237864,-0.3670085877932454,1.2772593469180027,0.044058395884565726,0.8661923632401916,-0.27611359054546547,55.12824065847523,-24.367716010335577,0.411066983677812,12,-0.0775003433227539,-0.6700000762939453,-1.2068753242492676,-0.9550004005432129,0.24499988555908025,4,0.025708433276081966,-2.2280721714339378,12.4375,-2.235288177809785,12.147500038146973,-2.1304463204683484,12.197500228881836,0.025708433276081966
1877,2005-12-05,12.107500076293945,12.332500457763672,12.015000343322756,12.295000076293945,5396800.0,-0.019635651634443252,1.419041460189195,4.166659602424448,62.41428047402731,79.81193529550107,0.11249953752240316,-0.2751388349162198,-0.7198815714085178,-0.4482476014272372,14.652625195491009,0.3350000381469709,0.5870461781082668,0.17050008773803782,-0.6004900184251909,0.9414901939012665,-0.21499496534357654,0.5559951408196522,0.5050001144409197,15.481130810631058,-60.58596162119662,0.3854950530816139,12,0.19999980926513672,-0.42749977111816406,-0.9643750190734863,-0.7125000953674316,0.32250022888183416,0,0.052653297976296365,2.3846413427820785,12.350000381469727,-2.2280721714339378,12.4375,-2.235288177809785,12.147500038146973,0.052653297976296365
1878,2005-12-06,12.24250030517578,12.345000267028807,12.1274995803833,12.1274995803833,5803600.0,0.011150132399846857,-2.782596797333015,-0.6133371988932197,59.40741611475964,76.14853148868653,-0.004560005178870341,-0.3542693762345106,-0.8398666913990933,-0.5857361380659167,15.792741595637539,0.2375001907348615,0.5686673077541933,0.2585002899169897,-0.46262195687431884,0.9796225367082982,-0.10206083347866546,0.6190614133126449,0.35804988861084297,38.07531714666897,-34.47551781907875,0.36056112339565444,12,0.0712499618530309,-0.5624999999999982,-1.0993752479553205,-0.8475003242492658,0.09499931335449396,1,0.02695527183826507,1.419041460189195,12.107500076293945,2.3846413427820785,12.350000381469727,-2.2280721714339378,12.4375,0.02695527183826507
1879,2005-12-07,12.267499923706055,12.392499923706055,12.19499969482422,12.22249984741211,4574400.0,0.002042035361004224,-2.949989509622642,0.3913025450504675,61.16072492941103,72.98481463652783,-0.02602582669003084,-0.31861803659504595,-0.8520719608108891,-0.6154191832291449,17.043602695309787,0.19750022888183416,0.5336096957578107,0.23462491035461497,-0.4176654617914508,0.8869152825006807,-0.09152027571841792,0.5607700964276479,0.32133927307129007,42.25935478928152,-28.648425357034753,0.3261451860730333,12,0.04625034332275568,-0.5874996185302734,-1.1243748664855957,-0.872499942779541,0.03250026702881037,2,0.046464210178859267,-2.782596797333015,12.24250030517578,1.419041460189195,12.107500076293945,2.3846413427820785,12.350000381469727,0.046464210178859267
1880,2005-12-08,12.142499923706055,12.375,12.029999732971193,12.262499809265135,5184800.0,-0.010189525231497742,-1.0000000000000102,-2.6666596024244082,50.55643695978614,68.5502730123996,0.0961522230383931,-0.13434881192400816,-0.7153857188310901,-0.4993898028188788,18.074674524009506,0.3450002670288068,0.48267910830081107,0.06762490272521937,-0.48760526846681707,0.6228550739172558,-0.20999018287079885,0.3452399883212376,0.4348624960021983,30.177439997471623,-35.51985742796106,0.27761508559601816,12,0.17125034332275568,-0.46249961853027344,-0.9393749237060547,-0.747499942779541,0.4825000762939453,3,0.07576694108087323,-2.949989509622642,12.267499923706055,-2.782596797333015,12.24250030517578,1.419041460189195,12.107500076293945,0.07576694108087323
1881,2005-12-09,12.36750030517578,12.38249969482422,12.082500457763672,12.125,5112000.0,0.018529988295939992,1.201836660413793,-2.02083780368597,57.87234986586323,66.4933788303658,-0.1404863822470226,-0.30364026925912846,-0.9298741293735642,-0.73186408525393,19.145669537150074,0.29999923706054865,0.4186718248194854,0.24737524986266912,-0.24123334185821044,0.7359838415835487,0.0030709540022293424,0.4916795457231089,0.19861487300476277,93.37757713402183,28.785373012185843,0.24430429586043995,12,-0.053750038146969104,-0.6387500762939435,-1.1781251430511457,-0.9725003242492658,0.6324996948242205,4,0.04487562868862027,-1.0000000000000102,12.142499923706055,-2.949989509622642,12.267499923706055,-2.782596797333015,12.24250030517578,0.04487562868862027
1882,2005-12-12,12.404999732971193,12.477499961853027,12.237500190734865,12.392499923706055,6374800.0,0.0030320943497144093,2.0476109741993467,0.051545540349229035,57.93201079571096,64.2383706559594,-0.14765937257917905,-0.2775980155985547,-0.9628984889310974,-0.7733820425210798,20.384184477046077,0.2399997711181623,0.37982268666497276,0.23549966812134038,-0.14083174504662743,0.6118310812893082,0.04733396153735647,0.4236653747053243,0.1500931485121928,83.79883982115719,19.95665996268761,0.18816570658398413,12,-0.09124946594238281,-0.5549998283386248,-1.2156245708465594,-1.0099997520446795,0.08500003814697088,0,0.015316448057037135,1.201836660413793,12.36750030517578,-1.0000000000000102,12.142499923706055,-2.949989509622642,12.267499923706055,0.015316448057037135
1883,2005-12-13,12.432499885559082,12.477499961853027,12.212499618530273,12.412500381469727,5976800.0,0.002216860393378095,3.8182030985842226,1.599984740977876,56.06509142866173,62.05850232173349,-0.154574383570381,-0.25704190371472535,-0.9789835628019432,-0.8033844900176366,20.941572922036784,0.2650003433227539,0.3240522819938594,0.22412481307983434,-0.08262498016913966,0.5308746063288083,0.07074991645534645,0.37749970970432223,0.11179114516109223,89.94412217254353,29.010874777016028,0.15337489662448703,12,-0.11874961853027166,-0.5612497329711914,-1.2462496757507324,-1.0374999046325684,-0.06499958038330256,1,-0.00020105211392007494,2.0476109741993467,12.404999732971193,1.201836660413793,12.36750030517578,-1.0000000000000102,12.142499923706055,-0.00020105211392007494
1884,2005-12-14,12.31999969482422,12.432499885559082,12.274999618530273,12.397500038146973,5690400.0,-0.009048879289798806,1.1355962887531115,-3.875113251633119,52.63887093390193,59.30006516099469,-0.016798398096229405,-0.1195620564243054,-0.8537223632668898,-0.6961419122656789,20.894951148996437,0.1575002670288086,0.2988780118525458,0.09187464714050542,-0.18771558748880324,0.37146488176981407,-0.04792047017414802,0.23166976445515886,0.21370552214800576,64.80442760390275,7.629445535989959,0.13979511731465405,12,-0.0737495422363299,-0.4312496185302752,-1.133749485015871,-0.9249997138977069,0.3524999618530238,2,0.0014204483879496355,3.8182030985842226,12.432499885559082,2.0476109741993467,12.404999732971193,1.201836660413793,12.36750030517578,0.0014204483879496355
1885,2005-12-15,12.542499542236328,12.55500030517578,12.317500114440918,12.317500114440918,8175600.0,0.018060052997045384,-1.1111181753832562,-2.90320556205015,55.131571946710686,57.01986149431473,-0.24902542189191124,-0.30658765804701815,-1.0502158929214715,-0.9242556441910921,20.686729614224742,0.2375001907348615,0.266697300199203,0.2818745136260983,0.01576296382589959,0.547986063426297,0.14881873872599982,0.41493028852619673,-0.5274991989135724,97.35433503144641,43.71288823866833,0.13305577490009915,12,-0.25749921798706055,-0.6537494659423828,-1.388749361038208,-1.1474995613098145,-0.09999942779541016,3,-0.019334212505637938,1.1355962887531115,12.31999969482422,3.8182030985842226,12.432499885559082,2.0476109741993467,12.404999732971193,-0.019334212505637938
1886,2005-12-16,12.505000114440918,12.574999809265135,12.359999656677244,12.375,9326400.0,-0.002989789050350966,-1.6874884516578352,0.5777797557739829,61.52716782433339,56.921293422126524,-0.20922983900138625,-0.2520843960689003,-0.9770189296014031,-0.8958784893873091,20.4910800449408,0.21500015258789062,0.24147202441713134,0.22537508010864293,-0.05390141947423999,0.5046515796915259,0.08573683031720059,0.3650133299000853,-0.4791997718811025,80.68974951921724,24.415295132149325,0.1396382497914417,12,-0.2025003433227539,-0.6162500381469727,-1.3512499332427979,-1.1100001335144043,0.10249996185302734,4,0.009596152295952676,-1.1111181753832562,12.542499542236328,1.1355962887531115,12.31999969482422,3.8182030985842226,12.432499885559082,0.009596152295952676
1887,2005-12-19,12.587499618530273,12.744999885559082,12.475000381469727,12.579999923706055,6580000.0,0.0065973213382128915,-1.4827679949487864,0.057689909401019694,61.47057800556276,57.150533632215755,-0.24192170617814135,-0.3113653287127889,-1.0272843033253878,-0.9755369733065358,20.223414021299885,0.26999950408935547,0.18758443875016972,0.28299961090087855,-0.013269062747104599,0.5792682845488617,0.13486527407688698,0.4311339477248701,-0.5397312973022448,70.42249989702114,13.173958539706675,0.14813433682399182,12,-0.19999980926513672,-0.5674996376037598,-1.4293744564056396,-1.1924996376037598,0.13750076293945312,0,0.032770637058250784,-1.6874884516578352,12.505000114440918,-1.1111181753832562,12.542499542236328,1.1355962887531115,12.31999969482422,0.032770637058250784
1888,2005-12-20,12.710000038146973,12.744999885559082,12.537500381469727,12.5649995803833,5528000.0,0.009731910492880136,-1.0750069141783571,19.33418107833164,65.86742709566343,57.673500539577134,-0.3253471258301701,-0.4087486343151099,-1.1254562981259877,-1.10215934666798,20.174741500984545,0.20749950408935547,0.1441751220505907,0.3762500286102295,0.0415763861783045,0.7109236710421545,0.20891320739426789,0.5435868498261911,-0.620397823059081,92.55322818572695,31.152676332612806,0.16733682121596238,12,-0.32250022888183594,-0.6800003051757812,-1.5518748760223389,-1.315000057220459,0.16250038146972656,1,-0.017309226307514858,-1.4827679949487864,12.587499618530273,-1.6874884516578352,12.505000114440918,-1.1111181753832562,12.542499542236328,-0.017309226307514858
1889,2005-12-21,12.859999656677244,12.869999885559082,12.667499542236328,12.7475004196167,5794400.0,0.011801700871760135,2.056615995854206,0.7758543579490025,62.94027511407589,59.049482556720434,-0.42740867991775566,-0.5364367621774448,-1.2532349797322997,-1.2558097715952687,20.221316334759436,0.2025003433227539,0.153411146995861,0.4946246623992909,0.0899994431515303,0.8992498816470516,0.2923120527754097,0.6969372720231721,-0.7310735813610805,98.19000307247205,36.32291560677169,0.20231260962388056,12,-0.38374948501586736,-0.5499997138977033,-1.6399996280670148,-1.4649996757507306,0.23250007629394887,2,-0.0382969956959327,-1.0750069141783571,12.710000038146973,-1.4827679949487864,12.587499618530273,-1.6874884516578352,12.505000114440918,-0.0382969956959327
1890,2005-12-22,13.0625,13.06999969482422,12.817500114440918,12.859999656677244,5352000.0,0.01574652789493758,1.3218380724793155,1.8000152588925877,70.3862614099868,60.43991717273417,-0.542759999164252,-0.7093451826711306,-1.4197422995182656,-1.4619381661702633,20.443440530081595,0.25249958038330256,0.16910717824872634,0.6552500247955315,0.15076792258864025,1.1597321270024228,0.403008973692085,0.907491075898978,-0.8742880198644034,98.9437050110879,34.72781446156556,0.2522410511034458,12,-0.4212503433227539,-0.6350002288818359,-1.7156250476837158,-1.6675000190734863,0.017499923706054688,3,-0.029856485613225292,2.056615995854206,12.859999656677244,-1.0750069141783571,12.710000038146973,-1.4827679949487864,12.587499618530273,-0.029856485613225292
1891,2005-12-23,12.8725004196167,13.11750030517578,12.78499984741211,13.039999961853027,3919600.0,-0.014545422421688103,1.0620168792841502,-0.8271568308867435,72.56639856864355,62.06596025861557,-0.3057452323324483,-0.5038287794124194,-1.1931199270592714,-1.2769877319074858,20.46527197677093,0.3325004577636701,0.17783766635612608,0.43900041580200266,-0.10544368071199273,0.983444512315998,0.16677836754500497,0.7112224640590004,-0.5961096680122395,61.86771756393718,-8.161137661701218,0.27222204825699786,12,-0.20750045776367188,-0.3737502098083496,-1.3975005149841309,-1.4775004386901855,-0.0025005340576171875,4,-0.033404567190418843,1.3218380724793155,13.0625,2.056615995854206,12.859999656677244,-1.0750069141783571,12.710000038146973,-0.033404567190418843
1892,2005-12-27,12.710000038146973,12.987500190734865,12.607500076293945,12.954999923706055,3648400.0,-0.012623839671590753,1.4516103230490298,1.46268988134551,63.570392836558725,62.89988263727079,-0.10664567233441957,-0.3101727792883473,-1.0017387108720488,-1.1185367946874436,20.976553922954476,0.38000011444091975,0.21783937239626283,0.24662504196166957,-0.28915832219197846,0.7824084061153176,-0.021266640115154445,0.5145167240384936,-0.3326761401139553,29.74132402897864,-42.49823547064523,0.26789168207682423,12,-0.013750076293945312,-0.18499994277954102,-1.2243750095367432,-1.315000057220459,-0.05249977111816584,1,-0.008064513103492543,1.0620168792841502,12.8725004196167,1.3218380724793155,13.0625,2.056615995854206,12.859999656677244,-0.008064513103492543
1893,2005-12-28,12.635000228881836,12.862500190734865,12.5,12.744999885559082,3636000.0,-0.005900850435880178,1.1014487545575808,0.4489784002397811,60.36672764446359,63.75853338288875,0.0001112969310668177,-0.21156296200053148,-0.8967640140882018,-1.0430340002869514,21.324959620773242,0.36250019073486506,0.2263942290025618,0.1497502326965332,-0.37595703611829023,0.6754575015113566,-0.11310340171087852,0.4126038671039449,-0.1688551619916865,21.86237443937884,-51.931794013203884,0.2628536344074119,12,0.08249998092651367,-0.1100001335144043,-1.085625410079956,-1.236250400543213,0.064999580383299,2,0.007123082782552137,1.4516103230490298,12.710000038146973,1.0620168792841502,12.8725004196167,1.3218380724793155,13.0625,0.007123082782552137
1894,2005-12-29,12.68000030517578,12.8725004196167,12.602499961853027,12.6899995803833,5400400.0,0.0035615413912759575,-2.272733578013467,0.09090278560469091,65.87889654333036,64.95268056029093,0.012904648392167317,-0.22622253221990185,-0.9046842518674527,-1.0867054640238507,21.757137473820837,0.2700004577636719,0.23497329077026308,0.16812529563903666,-0.3391737340591092,0.6754243253371826,-0.08552421921003628,0.4217748104881096,-0.18000030517577947,29.149832585838165,-48.08943643017062,0.25364951484907255,12,0.05874967575073242,-0.12000036239623846,-1.1306254863738996,-1.2812504768371564,0.2624998092651385,3,0.015181396672549363,1.1014487545575808,12.635000228881836,1.4516103230490298,12.710000038146973,1.0620168792841502,12.8725004196167,0.015181396672549363
1895,2005-12-30,12.567500114440918,12.645000457763672,12.475000381469727,12.595000267028807,3106000.0,-0.008872254576282712,1.6666566936436937,2.7502145922740118,56.329112013950294,64.3751188035817,0.14452216375229554,-0.10907608307228678,-0.75806481665159,-0.9758725105614054,20.988129743039053,0.2049999237060529,0.2451885369473601,0.04912509918212926,-0.45749236473538346,0.555742563099642,-0.2041836327766262,0.30243383114088473,0.5500001907348615,14.396847308189024,-58.289406259449095,0.253308731958756,12,0.22875022888183594,-0.0012497901916503906,-1.0143749713897705,-1.1649999618530273,-0.029999732971191406,4,0.04177438740796302,-2.272733578013467,12.68000030517578,1.1014487545575808,12.635000228881836,1.4516103230490298,12.710000038146973,0.04177438740796302
1896,2006-01-03,12.667499542236328,12.744999885559082,12.267499923706055,12.484999656677244,7660800.0,0.007956986424094259,1.8296246061684962,-6.636322652240748,57.990866784533324,63.98848422346732,0.07822337523763245,-0.19401702929122955,-0.8213541785139444,-1.0725437237502096,19.855856349177127,0.47749996185302734,0.27568038091022373,0.1332495689392097,-0.3710454118706963,0.6375445497491157,-0.1188979214657433,0.3853970593441627,0.43715076446533097,55.55548196960151,-15.075516340926633,0.2521474904049532,1,0.025000572204589844,-0.10124921798706055,-1.0781245231628418,-1.2612495422363281,1.0950002670288068,1,0.03256367841927732,1.6666566936436937,12.567500114440918,-2.272733578013467,12.68000030517578,1.1014487545575808,12.635000228881836,0.03256367841927732
1897,2006-01-04,12.744999885559082,12.765000343322756,12.5,12.72249984741211,5683600.0,0.0061180458751428635,7.479881593603188,0.12328795756799713,59.23191004297034,63.251204550945864,0.028400564897127722,-0.23326848393818977,-0.8696748464460615,-1.1483470606190842,19.561780652077545,0.2650003433227557,0.28784000500407814,0.17887492179870534,-0.2912803788634335,0.6490302224608442,-0.05620272853236408,0.41395257212977477,0.3261644058227535,78.92554883517842,10.29397448316179,0.23507765033106948,1,-0.05249977111816406,-0.17874956130981445,-1.0556249618530273,-1.2899999618530273,1.067500114440918,2,0.009807767840126269,1.8296246061684962,12.667499542236328,1.6666566936436937,12.567500114440918,-2.272733578013467,12.68000030517578,0.009807767840126269
1898,2006-01-05,12.572500228881836,12.767499923706055,12.515000343322756,12.717499732971193,5012000.0,-0.013534692681535399,1.0612220271621997,-6.444411477980836,57.20401517608566,62.61384233561362,0.20042115735115296,-0.036657917809542084,-0.6780219951988542,-0.9707053600247395,19.219276185277256,0.252499580383299,0.2878710365880224,-0.010124731063843484,-0.4549384138563788,0.4346889517286918,-0.23253157246011114,0.21228211033242417,0.4665174877929683,50.41323225970186,-17.929871482116113,0.2224068413962678,1,0.11999988555908203,-0.006249904632568359,-0.7631251811981201,-1.106250286102295,1.064999580383299,3,0.006760790343968814,7.479881593603188,12.744999885559082,1.8296246061684962,12.667499542236328,1.6666566936436937,12.567500114440918,0.006760790343968814
1899,2006-01-06,12.837499618530273,12.925000190734865,12.609999656677244,12.729999542236328,3900000.0,0.02107770012520449,1.230082640164197,-0.7413823720920965,58.21728070250008,61.261733368115095,-0.07610920072427874,-0.2706407380060245,-0.9188626559071356,-1.2272929856534738,18.93670587957605,0.3524999618530291,0.2895438156672494,0.2263746738433845,-0.2063020814993326,0.6590514291861016,0.010036296172025061,0.44271305151474394,0.17065738642578054,86.69193358658248,21.108991676054742,0.21633837767135874,1,-0.14499950408935547,-0.27124929428100586,-1.0193746089935303,-1.3712496757507324,0.8350000381469709,4,-0.010710793639803873,1.0612220271621997,12.572500228881836,7.479881593603188,12.744999885559082,1.8296246061684962,12.667499542236328,-0.010710793639803873
1900,2006-01-09,13.0625,13.109999656677244,12.8125,12.822500228881836,5664400.0,0.017526807256527555,-1.288456882954907,2.232554425932826,64.06053297068841,60.31663719056453,-0.3364956998826969,-0.44605240656284373,-1.111111234643129,-1.4390549147877465,19.567667131217686,0.2974996566772443,0.27780845131573884,0.4053750514984138,-0.01290553996259547,0.8236556429594231,0.19623475576790916,0.6145153472289184,-0.7950000762939453,94.36205676769411,29.42225116895453,0.20914029573050463,1,-0.3737502098083496,-0.4962496757507324,-1.2206249237060547,-1.596250057220459,0.7174997329711932,0,-0.009186594109786173,1.230082640164197,12.837499618530273,1.0612220271621997,12.572500228881836,7.479881593603188,12.744999885559082,-0.009186594109786173
1901,2006-01-10,12.922499656677244,13.162500381469727,12.859999656677244,13.0625,5090400.0,-0.01071772963236406,-1.283021380270826,-0.5833353201567281,58.21078540223782,59.72112525341776,-0.21082791259381395,-0.2765182448397301,-0.9245618006689558,-1.2903678381238795,20.26838781072698,0.30250072479248225,0.2599807563487637,0.2376247406005838,-0.17332888474468078,0.6485783659458484,0.032147927927951514,0.4431015532732161,-0.6381497383117658,63.77349636236409,-0.4532550086871865,0.2054768126726323,1,-0.2074995040893537,-0.3337492942810041,-0.9462494850158674,-1.3349995613098127,0.8825006484985352,1,-0.029792941415059948,-1.288456882954907,13.0625,1.230082640164197,12.837499618530273,1.0612220271621997,12.572500228881836,-0.029792941415059948
1902,2006-01-11,12.595000267028807,12.857500076293945,12.31999969482422,12.322500228881836,10697200.0,-0.025343346747872753,-2.8738611799396203,-1.9464240706806801,47.438756662979365,58.284684033252844,0.11023572392056025,0.06950911706370988,-0.5691557244386871,-0.9536028524584221,20.224428263410193,0.6024999618530238,0.1981960094944366,-0.09937467575073455,-0.49143697333863123,0.2926876218371621,-0.295405824544682,0.0966564730432129,-0.27552433013915767,32.640990869636724,-26.84589103521577,0.19603114879394795,1,0.11999988555908381,-0.006249904632566583,-0.6187500953674299,-1.0075001716613752,1.2150001525878924,2,0.09269547578276827,-1.283021380270826,12.922499656677244,-1.288456882954907,13.0625,1.230082640164197,12.837499618530273,0.09269547578276827
1903,2006-01-12,12.43000030517578,12.550000190734865,12.362500190734865,12.53499984741211,6162800.0,-0.013100433374738762,1.7777730682828923,-0.3853193671103238,40.48673696008196,55.463332968447475,0.271667071958289,0.24697473836036998,-0.3662271485949322,-0.7806817053543718,20.29066258145738,0.23250007629394176,0.13886586781541332,-0.26424965858459615,-0.6566648805842217,0.12816556341502938,-0.460457269584408,-0.06804204758478427,-0.11000061035155895,13.056441626123355,-39.818997829161944,0.1962076109998125,1,0.28499984741211115,0.1662497520446795,-0.43625020980834783,-0.8425002098083478,1.2349996566772479,3,0.11122282066626776,-2.8738611799396203,12.595000267028807,-1.283021380270826,12.922499656677244,-1.288456882954907,13.0625,0.11122282066626776
1904,2006-01-13,12.337499618530273,12.5,12.300000190734865,12.454999923706055,3731600.0,-0.00744172842916091,-1.0779291553133714,1.119055404178001,33.139523020814906,52.8867119692102,0.34696152092134724,0.35927385437090464,-0.23238335461464388,-0.6765658406785509,20.43531710262612,0.19999980926513494,0.10464341925325371,-0.3576253414154049,-0.7465897798730925,0.03133909704228266,-0.5521075606442487,-0.16314312218656113,0.8250007629394531,4.347758782923674,-40.93644729218697,0.19448221922884418,1,0.3775005340576172,0.25875043869018555,-0.3406243324279785,-0.7499995231628418,1.8299999237060547,4,0.10536982621521873,1.7777730682828923,12.43000030517578,-2.8738611799396203,12.595000267028807,-1.283021380270826,12.922499656677244,0.10536982621521873
1905,2006-01-17,12.300000190734865,12.4399995803833,12.164999961853027,12.34749984741211,5843600.0,-0.003039467392492279,1.3655970433933706,0.40425134731509427,35.66957742309731,50.40656870682842,0.3827789749094279,0.3980843279852717,-0.15175403316498404,-0.6282299843536236,20.31679456871689,0.27499961853027344,0.07933485994346334,-0.38299980163574077,-0.8056560901794576,0.039656486907976074,-0.5943279459075992,-0.17167165736388235,0.8452501869201647,13.53385183875041,-28.427731115018183,0.2113281442718584,1,0.3637499809265119,0.2962498664855939,-0.30312490463257014,-0.7125000953674334,1.882499694824217,1,0.1115853207039974,-1.0779291553133714,12.337499618530273,1.7777730682828923,12.43000030517578,-2.8738611799396203,12.595000267028807,0.1115853207039974
1906,2006-01-18,12.625,12.710000038146973,12.1274995803833,12.167499542236328,6974800.0,0.02642274831100777,-1.1674420255140967,-9.631658200654886,48.03240551665553,49.16217931501566,0.057123799979558854,0.08699588332422259,-0.44225633237224926,-0.9435070826185843,19.76521253259663,0.5825004577636719,0.0463880491513482,-0.06399998664855922,-0.47936086984131343,0.351360896544195,-0.2716804282449363,0.1436804549478179,0.48104036102295034,68.15069611645792,23.625341945466026,0.2076804415963771,1,0.019999980926513672,-0.0024995803833007812,-0.6281247138977051,-1.0374999046325684,1.7299995422363281,2,0.0914851273640549,1.3655970433933706,12.300000190734865,-1.0779291553133714,12.337499618530273,1.7777730682828923,12.43000030517578,0.0914851273640549
1907,2006-01-19,13.0,13.067500114440918,12.574999809265135,12.649999618530273,7962000.0,0.02970297029702973,1.0309265376750112,0.7650273907496811,57.418697295905886,49.18603288388458,-0.31055909737419896,-0.26932451194358364,-0.7781736055089787,-1.308261454135124,18.972123750330876,0.492500305175783,0.05188327944280857,0.2903749942779541,-0.14428228292049994,0.7250322714764081,0.07304635567872708,0.5077036328771811,-0.8725004196166992,92.81914084138376,43.550526660348424,0.21732863859922702,1,-0.35500001907348633,-0.35500001907348633,-0.9787497520446777,-1.4124999046325684,1.6000003814697266,3,0.061923100398136866,-1.1674420255140967,12.625,1.3655970433933706,12.300000190734865,-1.0779291553133714,12.337499618530273,0.061923100398136866
1908,2006-01-20,12.489999771118164,12.954999923706055,12.477499961853027,12.922499656677244,5988400.0,-0.03923078683706427,-1.0874337899162643,-1.2357126119203659,46.75212677579097,47.91212689202801,0.20842596460277818,0.23541881709523516,-0.23541999941211067,-0.7896796592407664,18.016877744317068,0.5225000381469727,0.03407949137228883,-0.20862522125244176,-0.6542396647260347,0.23698922222115115,-0.43143244298923733,0.014182000484353807,-0.3625001907348633,38.56382816827676,-12.7023461055972,0.2228072217367962,1,0.1550002098083496,0.1550002098083496,-0.4081246852874756,-0.9024996757507324,1.9125003814697266,4,0.10568460149622272,1.0309265376750112,13.0,-1.1674420255140967,12.625,1.3655970433933706,12.300000190734865,0.10568460149622272
1909,2006-01-23,12.36750030517578,12.707500457763672,12.342499732971193,12.55500030517578,4749200.0,-0.009807803697935324,-2.073675503336917,0.43352612627312975,46.592846496699146,45.97127283936254,0.2874760272146659,0.3363758149674787,-0.08051233920126322,-0.6591040852085772,16.46367089020015,0.3650007247924787,0.0026674065492695576,-0.30649971961975275,-0.7686894958012083,0.15569005656170276,-0.5375946077104796,-0.07540483152902588,-0.22120071411132614,25.53197749329873,-29.142212016163636,0.23109488809072734,1,0.2774996757507342,0.2774996757507342,-0.27500009536742986,-0.7800002098083478,2.3299999237060565,0,0.10491203757110457,-1.0874337899162643,12.489999771118164,1.0309265376750112,13.0,-1.1674420255140967,12.625,0.10491203757110457
1910,2006-01-24,12.672499656677244,12.71500015258789,12.364999771118164,12.380000114440918,4137200.0,0.024661357911899495,-1.1705434609038166,-1.5599975585937405,50.079619696360844,45.06780998315399,-0.08790703492461738,0.0006962213686900753,-0.3492941584262166,-0.9509783553269884,14.283313950654062,0.35000038146972656,-0.0058340319774519145,0.017999649047849786,-0.406551409368765,0.44255070746446457,-0.1942758801604576,0.23027517825615718,-0.5077760551452624,57.97869858024334,3.2748757555115375,0.21227552920830753,1,-0.07499980926513494,-0.027499675750730646,-0.6049995422363263,-1.0849995613098127,1.8924999237060565,1,0.11797198075056614,-2.073675503336917,12.36750030517578,-1.0874337899162643,12.489999771118164,1.0309265376750112,13.0,0.11797198075056614
1911,2006-01-25,12.442500114440918,12.72249984741211,12.399999618530273,12.670000076293945,3504000.0,-0.018149500766814985,-1.063995166030377,-0.7777788645878212,45.40622644777568,44.841973292575794,0.07469968880887734,0.20746638869365874,-0.09016103408717235,-0.7113731480533616,11.872242417682243,0.32250022888183594,-0.04384178371841685,-0.19049987792968714,-0.6121087931643476,0.23110903730497334,-0.4013043355470174,0.0203045796876431,-0.25972098265075694,13.793148807315585,-36.283376781511976,0.21080445761733035,1,0.1549997329711914,0.2024998664855957,-0.3556249141693115,-0.8550000190734863,2.239999771118164,2,0.13984325940240083,-1.1705434609038166,12.672499656677244,-2.073675503336917,12.36750030517578,-1.0874337899162643,12.489999771118164,0.13984325940240083
1912,2006-01-26,12.607500076293945,12.712499618530273,12.462499618530273,12.59749984741211,3531200.0,0.01326099741494291,1.272734366194741,-0.04395705740072354,50.5327225168889,45.9581939099988,-0.0987224282191459,0.03625233448563847,-0.22205871960408174,-0.8694228228278078,10.317573366715363,0.26999950408935547,-0.11563549005546392,-0.020374917984009144,-0.4405322304370216,0.3997823944690033,-0.23045357421051627,0.18970373824249798,-0.4070265248507692,43.26534870214681,-6.488982461609254,0.21007865622650657,1,-0.010000228881835938,0.03749990463256836,-0.5118751525878906,-1.0199999809265137,1.515000343322754,3,0.1386079282464754,-1.063995166030377,12.442500114440918,-1.1705434609038166,12.672499656677244,-2.073675503336917,12.36750030517578,0.1386079282464754
1913,2006-01-27,12.725000381469727,12.895000457763672,12.55500030517578,12.682499885559082,4577600.0,0.009319873445546856,-1.285717949293303,4.2499523173755485,48.20718281920516,47.63237833204216,-0.18995179354669744,-0.07816735239332218,-0.3120653998120382,-0.9779017398440928,9.440073432091282,0.3400001525878924,-0.16543911134274403,0.09262537956237793,-0.3297751200217718,0.5150258791465276,-0.11857487022969693,0.3038256293544528,-0.5071862987665963,69.23079578623215,23.15125994447626,0.21120024979207458,1,-0.1275005340576172,-0.08000040054321289,-0.5212504863739014,-1.0712504386901855,1.4024991989135742,4,0.14734773625078978,1.272734366194741,12.607500076293945,-1.063995166030377,12.442500114440918,-1.1705434609038166,12.672499656677244,0.14734773625078978
1914,2006-01-30,12.8725004196167,12.9375,12.72249984741211,12.72249984741211,5362400.0,0.011591358249526174,-1.8666577657403345,3.529384045775833,46.895430183682116,48.87969530544047,-0.2833817566885166,-0.2218823463166668,-0.43849524412683927,-1.1173870645821466,8.530118607298917,0.21500015258789062,-0.16110941618373786,0.23050041198730398,-0.20503787486633307,0.666038698840941,0.012731268560486342,0.4482695554141216,-0.6376926162788124,88.6463660442105,46.66356155349281,0.2177691434268181,1,-0.27500057220458984,-0.22750043869018555,-0.6637506484985352,-1.2187504768371582,1.047499656677246,0,0.11885800606691688,-1.285717949293303,12.725000381469727,1.272734366194741,12.607500076293945,-1.063995166030377,12.442500114440918,0.11885800606691688
1915,2006-01-31,13.092499732971193,13.114999771118164,12.824999809265135,12.912500381469727,4603600.0,0.01709064332359489,1.5777839943372953,1.1999910990736797,52.707009754820525,49.39909577634769,-0.4236994910984677,-0.42217866824992534,-0.6333857896095729,-1.327132829474495,8.398104332507744,0.2899999618530291,-0.11739896807329053,0.4242497444152846,-0.05361020759075075,0.90210969642132,0.18531976841226694,0.6631797204183023,-0.8410380834112452,96.85314218947595,55.24621357090827,0.23892997600301738,1,-0.36374998092651545,-0.4474997520446795,-0.6993746757507342,-1.3762497901916522,0.7525005340576136,1,0.12258930904300325,-1.8666577657403345,12.8725004196167,-1.285717949293303,12.725000381469727,1.272734366194741,12.607500076293945,0.12258930904300325
1916,2006-02-01,13.079999923706055,13.199999809265135,12.90999984741211,12.99250030517578,3996800.0,-0.0009547305342814116,-1.2970245424261282,0.48611074317988456,58.584071095207186,49.52858175404783,-0.37981178551260797,-0.3975747085190111,-0.6029000920623719,-1.3055056681886725,9.266369453564664,0.28999996185302557,-0.04388164184576304,0.39112491607665945,-0.12097966882436495,0.9032295009776838,0.13507262362614725,0.6471772085271716,-0.7939967492837781,83.72883328484163,39.29461118296567,0.25605229245051175,2,-0.3087501525878906,-0.41625022888183594,-0.5456252098083496,-1.2637500762939453,0.9525003433227521,2,0.11353208450604413,1.5777839943372953,13.092499732971193,-1.8666577657403345,12.8725004196167,-1.285717949293303,12.725000381469727,0.11353208450604413
1917,2006-02-02,12.869999885559082,13.3125,12.81999969482422,13.217499732971193,5984000.0,-0.016055048881641887,-1.201117556549138,-3.971444141689313,57.665503316097436,50.741179147415224,-0.21254266107293596,-0.18733456791004954,-0.3758552320506965,-1.09413312142844,10.211850705215143,0.4925003051757795,0.023808168520611517,0.17487487792968714,-0.3431309587365785,0.6928807145959528,-0.08412804040344568,0.43387779626281997,-0.5291569130462346,41.584119773988675,-6.537487216382999,0.2590029183331326,2,-0.04250001907348633,-0.15000009536743164,-0.28812479972839355,-1.0299997329711914,1.2899999618530273,3,0.14083139208367323,-1.2970245424261282,13.079999923706055,1.5777839943372953,13.092499732971193,-1.8666577657403345,12.8725004196167,0.14083139208367323
1918,2006-02-03,12.657500267028807,12.802499771118164,12.5649995803833,12.7524995803833,3084000.0,-0.016511237017858282,1.435903204350718,0.2733794390471523,55.35118694300495,51.714328085893634,0.02929640796888755,0.03358127648719211,-0.14955695080513465,-0.8809238874526351,10.819540916790114,0.30500030517578125,0.03520331681515643,-0.04187474250793599,-0.5570313884475109,0.4732819034316389,-0.29945306547772255,0.21570358046185056,-0.23892473231698652,12.374666852085278,-39.57863653448472,0.2575783229697873,2,0.1812496185302752,0.06249952316284357,-0.046875238418577325,-0.8175001144409162,1.6199998855590838,4,0.11574166475856473,-1.201117556549138,12.869999885559082,-1.2970245424261282,13.079999923706055,1.5777839943372953,13.092499732971193,0.11574166475856473
1919,2006-02-06,12.699999809265135,12.77750015258789,12.579999923706055,12.59000015258789,4794000.0,0.003357656831107114,-2.0384623849172874,-1.1578994920392311,56.677796593006995,52.44745885218765,0.04349602626746396,-0.02081476187853859,-0.18078386908155863,-0.9199446623624716,10.831984018096016,0.19750022888183594,-0.0098269357934484,0.007499790191648259,-0.5035490651724057,0.5185486455557022,-0.24802463749037784,0.26302421787367436,-0.20991031733026055,18.060221150251547,-37.152042787873,0.25552442768202677,2,0.15625000000000178,0.019999980926515448,-0.07874965667724432,-0.8599996566772443,1.6675004959106445,0,0.11240155846906008,1.435903204350718,12.657500267028807,-1.201117556549138,12.869999885559082,-1.2970245424261282,13.079999923706055,0.11240155846906008
1920,2006-02-07,12.942500114440918,13.02750015258789,12.582500457763672,12.65999984741211,9810400.0,0.019094512505336336,-1.0342887535939975,2.5681922613422987,55.450650381879335,53.56350595597695,-0.17508953996422072,-0.28750672686930656,-0.4088806772025677,-1.154247476136998,10.44869398124455,0.44499969482421875,0.0232189626214776,0.25600008964538645,-0.23933435194538788,0.7513345312361608,0.008332868849999286,0.5036673104407736,-0.3866177818608332,50.50171533698813,-2.9469433192892467,0.24766722079538753,2,-0.05500030517578125,-0.22250032424926758,-0.2931251525878906,-1.1024999618530273,1.244999885559082,1,0.07552636300635274,-2.0384623849172874,12.699999809265135,1.435903204350718,12.657500267028807,-1.201117556549138,12.869999885559082,0.07552636300635274
1921,2006-02-08,12.537500381469727,13.077500343322756,12.412500381469727,12.90250015258789,8229200.0,-0.03129223329264663,-1.162602306807227,-1.2920333667541009,42.14103567993074,52.63109630742604,0.27357217655215926,0.09188177247497009,0.002164261331474293,-0.740727430371539,9.633377733166043,0.6649999618530291,0.059720624838703884,-0.12974967956543004,-0.6163135366264836,0.3568141774956235,-0.3730316080959568,0.11353224896509673,0.7749996185302734,13.88889477576988,-33.15121247125015,0.24328192853052652,2,0.3249998092651367,0.18249940872192383,0.14374995231628418,-0.6975002288818359,1.7299995422363281,2,0.10428712628328607,-1.0342887535939975,12.942500114440918,-2.0384623849172874,12.699999809265135,1.435903204350718,12.657500267028807,0.10428712628328607
1922,2006-02-09,13.762499809265135,14.074999809265135,13.5649995803833,13.5649995803833,21727600.0,0.09770683074960806,-4.1645532946391315,-0.5410968567919895,67.39577952749332,54.763162608346946,-0.8608930240298243,-1.097432806821745,-1.1948548210895336,-1.9509148427865277,10.854433262652275,1.5374994277954084,0.09416396841974617,1.0368747711181623,0.3485151561908175,1.725234386045507,0.692694963654489,1.3810545785818356,-1.3499994277954084,81.2030010491855,31.72375875966491,0.3441798074636725,2,-0.5187497138977033,-0.6612501144409162,-1.1331245899200422,-1.9224996566772443,0.22000026702881037,3,0.019618562143913998,-1.162602306807227,12.537500381469727,-1.0342887535939975,12.942500114440918,-2.0384623849172874,12.699999809265135,0.019618562143913998
1923,2006-02-10,13.8125,13.904999732971193,13.677499771118164,13.720000267028807,8884000.0,0.00363307476314767,-1.5633693847617098,0.4683525355635737,70.15342862812844,57.34738465772988,-0.8274208494512187,-1.0946735376218655,-1.2184569902797477,-1.9820692804119329,12.141476150225534,0.22749996185302912,0.17240616553459098,1.0177499771118157,0.19069776249361148,1.84480219173002,0.6042238698027127,1.4312760844209187,-1.3999996185302734,84.2105323540936,30.392540159312077,0.4135261073091024,2,-0.5687499046325684,-0.7112503051757812,-1.1831247806549072,-1.8799996376037598,0.027500152587890625,4,0.025158359993636914,-4.1645532946391315,13.762499809265135,-1.162602306807227,12.537500381469727,-1.0342887535939975,12.942500114440918,0.025158359993636914
1924,2006-02-13,13.637499809265135,13.797499656677244,13.4375,13.795000076293945,6068000.0,-0.012669697066777563,3.4307806071846425,-1.702710504881782,63.965277954128624,58.59830334654188,-0.5950718410878615,-0.8614541659300325,-1.0169361232833332,-1.789568564928933,12.990501148091388,0.375,0.22026804345206585,0.7777497768402082,-0.10073243487863692,1.6562319885590533,0.33850867098078474,1.2169908826996316,-1.1917494392394996,73.6842014688597,19.55011706980806,0.43924110585942266,2,-0.3937497138977033,-0.5362501144409162,-1.0081245899200422,-1.7049994468688947,0.4525003433227557,0,0.046929448379383176,-1.5633693847617098,13.8125,-4.1645532946391315,13.762499809265135,-1.162602306807227,12.537500381469727,0.046929448379383176
1925,2006-02-14,13.672499656677244,13.737500190734865,13.399999618530273,13.4975004196167,4920000.0,0.0025664416426485204,1.2131162918678098,-1.1111043832613552,68.86503336691665,59.74063248784294,-0.6025066042239882,-0.8309615058948499,-1.033810790144436,-1.8012578634019274,13.394617643653467,0.3375005722045916,0.2751346101061891,0.7441246509551984,-0.1641735332975749,1.6524228352079717,0.28997555882881265,1.1982737430815842,-1.194164297866818,75.78945617312878,15.868747421402283,0.4541490921263864,2,-0.4287495613098127,-0.5712499618530256,-1.0431244373321515,-1.739999294281004,0.6350002288818377,1,0.05083201067473553,3.4307806071846425,13.637499809265135,-1.5633693847617098,13.8125,-4.1645532946391315,13.762499809265135,0.05083201067473553
1926,2006-02-15,13.779999732971193,13.90999984741211,13.524999618530273,13.675000190734865,5327600.0,0.007862503491923523,1.1095916181120056,0.6000000000000061,68.30601450895944,60.92291150927205,-0.6708126326544672,-0.8932949488589443,-1.1187420178513552,-1.8837473581072572,14.9615494684091,0.38500022888183594,0.33192187967965125,0.7938747406005877,-0.17786310822732965,1.765612589428505,0.30800581618662903,1.2797436650145464,-1.2697310851516725,56.29629734285258,-5.494452380199412,0.48586892441395846,2,-0.5362496376037615,-0.6787500381469744,-1.1524996757507342,-1.847499370574953,0.6400003433227521,2,0.029571863202129567,1.2131162918678098,13.672499656677244,3.4307806071846425,13.637499809265135,-1.5633693847617098,13.8125,0.029571863202129567
1927,2006-02-16,13.80500030517578,13.890000343322756,13.61750030517578,13.869999885559082,3216800.0,0.0018142650717740683,4.1904524027936905,-0.6190463215259024,67.36335006608252,62.257596300725105,-0.6137812600036021,-0.9010942792681327,-1.1126002061632185,-1.884974691386395,15.632307238582099,0.2725000381469762,0.3546461387924609,0.7786252975463857,-0.2599229412066357,1.817173536299407,0.2593511781698741,1.2978994169228972,-1.263437034127346,79.41186370317146,17.795443205371846,0.5192741193765109,2,-0.5612502098083478,-0.7037506103515607,-1.153125047683714,-1.8499999046325666,0.6099996566772479,3,0.033502325846155534,1.1095916181120056,13.779999732971193,1.2131162918678098,13.672499656677244,3.4307806071846425,13.637499809265135,0.033502325846155534
1928,2006-02-17,13.8100004196167,14.012499809265135,13.725000381469727,13.84749984741211,4323600.0,0.00036219589499353333,-1.7710854448269193,0.5769179981513113,65.7961311819331,63.270744588383565,-0.4895928165030483,-0.8454810519315945,-1.0901098731787489,-1.8679669456253976,16.762577323407655,0.2874994277954084,0.3615538689818365,0.7176253795623779,-0.3448956460028363,1.7801464051275921,0.18636486677977082,1.248885892344985,-1.237768417803931,66.9388854547976,8.380465988904803,0.5312605127826074,2,-0.5662503242492676,-0.7087507247924805,-1.1581251621246338,-1.8550000190734863,0.9249992370605451,4,0.012490923347997507,4.1904524027936905,13.80500030517578,1.1095916181120056,13.779999732971193,1.2131162918678098,13.672499656677244,0.012490923347997507
1929,2006-02-21,13.664999961853027,13.947500228881836,13.517499923706055,13.797499656677244,3664000.0,-0.010499670771747627,-1.0116984112112004,3.5333791103989762,59.896287709289005,63.764704291429084,-0.21602959654156706,-0.6306235462362277,-0.9195430282329777,-1.7029755047542032,18.14558492291203,0.43000030517578125,0.3869874508297322,0.5077499389648441,-0.5264848473939665,1.5419847253236547,-0.009367454214562088,1.0248673321442503,-1.062712603891212,43.2653487021471,-10.017406579383426,0.5171173931794053,2,-0.4212498664855957,-0.5637502670288086,-1.0093748569488525,-1.7099995613098145,1.375,1,0.012806453803394957,-1.7710854448269193,13.8100004196167,4.1904524027936905,13.80500030517578,1.1095916181120056,13.779999732971193,0.012806453803394957
1930,2006-02-22,14.167499542236328,14.302499771118164,13.6225004196167,13.649999618530273,5794000.0,0.036772746563195735,-1.3755505507172985,-3.905668797144061,66.07538383808762,66.42407630900207,-0.5883616978523563,-1.0702511439892923,-1.3860802687497902,-2.1823192126760187,19.816661576153855,0.6799993515014648,0.4548374791439187,0.9354995250701901,-0.16518614727037395,2.036185197410754,0.38515668889990806,1.485842361240472,-1.535757935248446,82.80251527094075,31.992463164704873,0.5503428361702823,2,-0.3162498474121094,-0.9524998664855957,-1.5118744373321533,-2.2124991416931152,0.7250003814697266,2,-0.0054702235505563745,-1.0116984112112004,13.664999961853027,-1.7710854448269193,13.8100004196167,4.1904524027936905,13.80500030517578,-0.0054702235505563745
1931,2006-02-23,14.182499885559082,14.399999618530273,14.0625,14.11750030517578,3957600.0,0.0010587855166703797,-2.857134293546084,0.1256030723981768,70.5882352941176,66.77879361640478,-0.386080171089608,-0.9994538046828616,-1.3714560459072516,-2.175837267872282,21.61237907162382,0.33749961853027344,0.5245025648951867,0.8634998798370361,-0.24943152225691811,1.9764312819309904,0.3070341787900599,1.4199655808840124,-1.4839279520059883,75.35412938420174,22.41137669737759,0.5564657010469769,2,-0.2825002670288086,-0.9187502861022949,-1.552499771118164,-2.227499485015869,0.6900005340576172,3,0.008813678900662536,-1.3755505507172985,14.167499542236328,-1.0116984112112004,13.664999961853027,-1.7710854448269193,13.8100004196167,0.008813678900662536
1932,2006-02-24,14.354999542236328,14.380000114440918,14.15250015258789,14.207500457763672,3076000.0,0.012162852675422053,1.303794412199291,2.2692313335386793,76.96583406885179,67.53572755426292,-0.5204232377745992,-1.0902186742341407,-1.512924784552478,-2.32894665757183,23.50513937189282,0.22749996185302734,0.5947298001862151,0.9486245632171624,-0.2028324198493987,2.1000815462837235,0.3728960716838827,1.524353054750442,-1.5543419475846036,94.90083944981889,35.3052321484346,0.5757284915332804,2,-0.4549999237060547,-0.9837498664855957,-1.7212493419647217,-2.3999991416931152,0.5400009155273438,4,0.004528076358788269,-2.857134293546084,14.182499885559082,-1.3755505507172985,14.167499542236328,-1.0116984112112004,13.664999961853027,0.004528076358788269
1933,2006-02-27,14.600000381469727,14.762499809265135,14.34000015258789,14.34000015258789,4474400.0,0.01706728297082405,-2.2499944980376196,1.7627243573165055,78.35820619341473,69.13494180307248,-0.7174133540806142,-1.2517233741935492,-1.7242945320373195,-2.54970235498131,25.103404472163582,0.4224996566772443,0.7626391108790269,1.0998754024505608,-0.1212105363751732,2.320961341276295,0.4893324330376938,1.7104183718634278,-1.7033822653852884,86.94783592510643,21.185424398915174,0.6105429694128675,2,-0.5187506675720215,-1.0475006103515625,-1.955000400543213,-2.596250057220459,0.657499313354494,0,-0.012671261286506641,1.303794412199291,14.354999542236328,-2.857134293546084,14.182499885559082,-1.3755505507172985,14.167499542236328,-0.012671261286506641
1934,2006-02-28,14.40250015258789,14.600000381469727,14.175000190734865,14.574999809265135,5086800.0,-0.013527412583666965,2.8202126793222564,-0.6634596339360971,72.08773800369059,69.49302009604737,-0.44699197855526407,-0.9841817985144736,-1.4911380087915944,-2.327661763894568,26.441869023622832,0.4250001907348615,0.7357743472605431,0.8258751869201664,-0.42108448740806104,2.072834861248394,0.20239534975605267,1.44935502408428,-1.356611501048997,68.42106584037168,0.6981944312132953,0.6234798371641136,2,-0.2625002861022949,-0.8500003814697266,-1.757500171661377,-2.2775001525878906,0.5199995040893537,1,0.02308623506798635,-2.2499944980376196,14.600000381469727,1.303794412199291,14.354999542236328,-2.857134293546084,14.182499885559082,0.02308623506798635
1935,2006-03-01,14.697500228881836,14.765000343322756,14.287500381469727,14.395000457763672,6058800.0,0.020482560192227384,1.1828569684709724,-1.753625351754506,83.80279756265439,71.21488487979126,-0.6496198266144884,-1.2150713915130744,-1.7534916410380177,-2.5910075192097306,27.400398470221845,0.4774999618530291,0.7027618013931249,1.0406252384185795,-0.2795819083908473,2.360832385228006,0.3805216650138661,1.7007288118232928,-1.5142826847248436,90.39144748006086,15.20382362586389,0.6601035734047133,3,-0.5562500953674316,-1.132500171661377,-2.0525002479553223,-2.5512499809265137,-0.010000228881835938,2,0.02330326434002372,2.8202126793222564,14.40250015258789,-2.2499944980376196,14.600000381469727,1.303794412199291,14.354999542236328,0.02330326434002372
1936,2006-03-02,14.5649995803833,14.670000076293945,14.352499961853027,14.657500267028807,5100800.0,-0.009015182611677108,4.404243230959029,-0.305787625238807,69.08439223925603,71.40611178792165,-0.44036596471564593,-1.0177970154171412,-1.588002215054205,-2.422551452357961,28.16528728294667,0.3450002670288086,0.7121320326587064,0.833874607086182,-0.5164190883715687,2.1841683025439327,0.15872775935730665,1.5090214548150573,-1.223603756309732,67.34682438229152,-6.78743156504467,0.6751468477288753,3,-0.4237494468688965,-0.9824995994567871,-1.9437496662139893,-2.401249408721924,-0.0499992370605451,3,0.022485434449572184,1.1828569684709724,14.697500228881836,2.8202126793222564,14.40250015258789,-2.2499944980376196,14.600000381469727,0.022485434449572184
1937,2006-03-03,14.682499885559082,14.850000381469727,14.345000267028807,14.482500076293945,3740800.0,0.008067305771435551,-1.1263188327815317,-2.1621440501474734,70.04605317803842,71.87832534304445,-0.46969653501066944,-1.0461855729581302,-1.673127834307067,-2.505602795488702,28.76009720874983,0.5050001144409197,0.7094923022337376,0.8607499122619622,-0.4894907718124397,2.210990596336364,0.18562957022476034,1.535870254299164,-1.1987436095605943,75.18511872888665,2.22938228794645,0.6751203420372012,3,-0.4987497329711914,-1.0512495040893555,-2.0612499713897705,-2.518749713897705,-0.319999694824217,4,0.012940611989685102,4.404243230959029,14.5649995803833,1.1828569684709724,14.697500228881836,2.8202126793222564,14.40250015258789,0.012940611989685102
1938,2006-03-06,14.1225004196167,14.699999809265135,14.06999969482422,14.6875,4384800.0,-0.03814060754689108,1.135596507930864,-2.8250005960470164,59.49119746304192,71.83331531568366,0.15566230316044916,-0.39084327077473446,-1.0905425881334736,-1.9190108272140929,30.12234364099732,0.6300001144409144,0.6918224290840982,0.22750043869018555,-1.0111426413290303,1.4661435187094014,-0.3918211013194224,0.8468219786997935,-0.4747948509616631,6.730856227609857,-63.4008592504732,0.6193215400096078,3,0.11374998092651367,-0.49125003814697266,-1.5012505054473877,-1.9587502479553223,0.0974998474121076,0,0.054699947969124585,-1.1263188327815317,14.682499885559082,4.404243230959029,14.5649995803833,1.1828569684709724,14.697500228881836,0.054699947969124585
1939,2006-03-07,14.1274995803833,14.154999732971193,13.967499732971193,14.09000015258789,4786800.0,0.0003539855279208748,3.0540657573225376,-0.06637071795694115,59.00989403457249,71.04826089307089,0.24939451045564276,-0.29873040370335957,-1.077267883989581,-1.8992739969412735,31.43675742491062,0.1875,0.6800550950457538,0.16112461090087926,-0.945008254643458,1.2672574764452165,-0.39194182187129023,0.7141910436730488,-0.33551863419050143,18.130281001416567,-49.167206141997326,0.5530664327721687,3,0.2812504768371582,-0.4962491989135742,-1.5062496662139893,-1.8987493515014648,0.7625007629394549,1,0.07998585368991828,1.135596507930864,14.1225004196167,-1.1263188327815317,14.682499885559082,4.404243230959029,14.5649995803833,0.07998585368991828
1940,2006-03-08,13.920000076293945,14.092499732971193,13.857500076293945,14.0649995803833,4408000.0,-0.014687631233589182,1.3499988079059437,-3.866712443732357,52.66667223733364,69.05697610898378,0.4672281989521814,-0.015014004868538322,-0.8600570999385475,-1.6625651588649895,31.961570976247405,0.26999950408935547,0.6737740900399949,-0.09524989128112793,-1.0918570519478799,0.901357269385624,-0.5935534716145039,0.40305368905224803,0.9300003051757812,6.297227282860196,-59.81449398045961,0.4983035803333757,3,0.4337501525878906,-0.28874969482421875,-1.2987501621246338,-1.6812500953674316,0.9849996566772479,2,0.0720186476213156,3.0540657573225376,14.1274995803833,1.135596507930864,14.1225004196167,-1.1263188327815317,14.682499885559082,0.0720186476213156
1941,2006-03-09,13.845000267028807,14.109999656677244,13.842499732971193,14.02750015258789,2835200.0,-0.005387917302735135,-1.8533180068054014,1.2586242049946519,50.74766278506392,66.14384596634069,0.5468233852672206,0.17176957011486493,-0.7698920980112565,-1.5574577237229992,33.21097435760832,0.26749992370605113,0.7023762092166095,-0.23562469482422088,-0.9578414619710216,0.48659207232257984,-0.5967330783976212,0.12548368874917948,0.9851501083374039,0.2481918062623733,-61.529893748276464,0.36110838357340047,3,0.5012497901916522,-0.21374988555908025,-1.1581254005432111,-1.3887500762939435,1.7524995803833026,3,0.06085227278597927,1.3499988079059437,13.920000076293945,3.0540657573225376,14.1274995803833,1.135596507930864,14.1225004196167,0.06085227278597927
1942,2006-03-10,14.032500267028807,14.24250030517578,13.734999656677244,13.835000038146973,3705200.0,0.013542794971735939,-1.5534560111321478,-1.0821937135839685,53.89326056817958,63.42551867464788,0.3450519001886434,0.005833556910305404,-0.9344967910702131,-1.7167274001987103,32.51265717776181,0.5075006484985352,0.6677599160202607,-0.06162471771240341,-0.7687394467696524,0.6454900113448456,-0.4151820822410279,0.2919326468162211,0.7581440826416035,30.829073918148076,-29.04470017358208,0.35355736452862496,3,0.2599997520446795,-0.40124988555908025,-1.3150005340576154,-1.5400004386901838,1.7924995422363281,4,0.034384469418300645,-1.8533180068054014,13.845000267028807,1.3499988079059437,13.920000076293945,3.0540657573225376,14.1274995803833,0.034384469418300645
1943,2006-03-13,14.15999984741211,14.30500030517578,14.052499771118164,14.052499771118164,2624800.0,0.009086020164409403,-3.697681020563832,0.5443035529759482,58.71478917579344,61.93963547154819,0.16603491758921685,-0.09939331860691958,-1.0347296186836523,-1.81429005688614,31.823173018760905,0.27250003814697266,0.6201078803232125,0.04849987030029368,-0.64645070704732,0.7434504476479074,-0.29897541837351405,0.3959751589741014,0.5673058206787118,74.56135214133134,12.06677935379765,0.3474752886738069,3,0.13250017166137695,-0.5287494659423828,-1.3862500190734863,-1.5637497901916504,1.739999771118164,0,0.014300871857690467,-1.5534560111321478,14.032500267028807,-1.8533180068054014,13.845000267028807,1.3499988079059437,13.920000076293945,0.014300871857690467
1944,2006-03-14,14.27750015258789,14.27750015258789,14.020000457763672,14.1225004196167,2712000.0,0.0082980442402516,2.322582431443004,1.4418569578254468,52.24033836598875,58.43269556080757,0.03233953251361932,-0.17548521809571405,-1.1244863348115768,-1.897912325047777,31.893258677647573,0.25749969482421875,0.5361644330502351,0.13400015830993617,-0.5271698294998242,0.7951701461196965,-0.196584835594944,0.46458515221481633,0.39026715481811536,95.1754173156946,33.793535469024,0.3305849939048805,3,0.014999866485595703,-0.6462497711181641,-1.4981253147125244,-1.6550002098083496,1.7049999237060547,1,-0.0040273076480171754,-3.697681020563832,14.15999984741211,-1.5534560111321478,14.032500267028807,-1.8533180068054014,13.845000267028807,-0.0040273076480171754
1945,2006-03-15,14.36750030517578,14.36750030517578,14.09749984741211,14.274999618530273,3347600.0,0.006303635204064406,4.8378044002723675,0.5967796516313897,53.65613516092027,56.71844477432581,-0.12224972009280854,-0.22213707492452883,-1.1814983037367046,-1.954364690710591,32.164605095815965,0.2700004577636701,0.41847935961446403,0.18925027847289932,-0.43997244201532837,0.818472998961127,-0.12536108177121363,0.5038616387170123,0.24430094318650042,100.0,38.717229593798166,0.31461136024411357,3,-0.07500028610229315,-0.7362499237060529,-1.579375505447386,-1.7450003623962385,1.357500076293947,2,0.036366801952233185,2.322582431443004,14.27750015258789,-3.697681020563832,14.15999984741211,-1.5534560111321478,14.032500267028807,0.036366801952233185
1946,2006-03-16,14.1875,14.375,14.114999771118164,14.3100004196167,4534000.0,-0.012528296596655442,1.0594111759484826,-1.324319030043121,46.699516905307576,54.12438518846683,-0.0015969899301087054,-0.010585272405283064,-0.9731450629481877,-1.7411634463890504,32.12964974050488,0.26000022888183594,0.3330470784858566,-0.011125040054320579,-0.6117922645140208,0.5895421844053796,-0.3114586522841716,0.2892085721755304,0.37169315286117843,70.70314071606009,13.108019447540585,0.3003336122298502,3,0.02999973297118963,-0.5562496185302734,-1.3837502002716064,-1.5300002098083496,1.6575002670288068,3,0.050572668403255916,4.8378044002723675,14.36750030517578,2.322582431443004,14.27750015258789,-3.697681020563832,14.15999984741211,0.050572668403255916
1947,2006-03-17,14.267499923706055,14.3100004196167,14.102499961853027,14.1899995803833,3778800.0,0.005638761142277016,1.5538308048945098,-0.6326536967403913,42.99261258987051,52.29120909144779,-0.16389019046584608,-0.05708614264504419,-1.025776318779485,-1.7917108229810594,32.07410003371059,0.20750045776367188,0.17733497770010587,0.04574990272521973,-0.5260272560936912,0.6175270615441306,-0.24013867668423572,0.33163848213467517,0.24224161938408706,69.71824932033827,15.181878196215855,0.28588857940945567,3,-0.21250009536743164,-0.1424999237060547,-1.4762499332427979,-1.6037497520446777,1.5775003433227521,4,0.09321884918998347,1.0594111759484826,14.1875,4.8378044002723675,14.36750030517578,2.322582431443004,14.27750015258789,0.09321884918998347
1948,2006-03-20,13.982500076293945,14.3100004196167,13.975000381469727,14.204999923706055,3029200.0,-0.019975458134649737,-1.8210620151303425,-2.8709530548206486,41.46340990643134,50.34159974387656,0.11081560986464467,0.25455049767959537,-0.7105942136545149,-1.4828878916538066,31.59257699043995,0.33500003814697266,0.10101384590559803,-0.24787492752075124,-0.7983060144889738,0.3025561594474713,-0.5230904710048634,0.027340615963360904,0.48075695361142223,1.8749254941229765,-48.802286919187964,0.27521554348411154,3,0.07249975204467773,0.1424999237060547,-0.8100001811981201,-0.9375,1.6925001144409197,0,0.13177183786288538,1.5538308048945098,14.267499923706055,1.0594111759484826,14.1875,4.8378044002723675,14.36750030517578,0.13177183786288538
1949,2006-03-21,13.84000015258789,14.154999732971193,13.774999618530273,13.84000015258789,4855200.0,-0.010191305054784161,-4.846107573579064,-0.0,31.41927468643422,47.980777793776625,0.23271774800813105,0.43303515438147144,-0.5474886304428246,-1.3163932081742153,31.567637051589024,0.38000011444091975,0.0009909236735623494,-0.3991248607635498,-0.9162710062865536,0.11802128475945395,-0.6576979335250517,-0.14055178800204793,0.5795614349237894,10.833415455236144,-33.38182622195034,0.2585730727615017,3,0.21499967575073242,0.2849998474121094,-0.6675002574920654,-0.7950000762939453,1.994999885559082,1,0.14884389040683588,-1.8210620151303425,13.982500076293945,1.5538308048945098,14.267499923706055,1.0594111759484826,14.1875,0.14884389040683588
1950,2006-03-22,14.09000015258789,14.1274995803833,13.725000381469727,13.75749969482422,3570400.0,0.018063583615875345,-1.0251578664516996,100.0,40.206190432181906,46.80950308790084,0.010469165613516296,0.18649299237940653,-0.7808066495783983,-1.5379866945553644,30.79690649973784,0.4024991989135742,-0.03226950651642824,-0.14524989128112864,-0.6658059408250487,0.37530615826279146,-0.4055279160530887,0.11502813349083141,0.28848771907372317,56.15384389662751,14.250550905795222,0.2602780247719597,3,-0.039999961853027344,0.034999847412109375,-0.9175002574920654,-1.0450000762939453,1.8125,2,0.1343151102350033,-4.846107573579064,13.84000015258789,-1.8210620151303425,13.982500076293945,1.5538308048945098,14.267499923706055,0.1343151102350033
1951,2006-03-23,14.307499885559082,14.369999885559082,13.917499542236328,14.042499542236328,5078000.0,0.015436460654064899,1.3205125383609042,0.7969924165070084,42.574250694577685,45.5518353241673,-0.15033503096070433,-0.02230551265444447,-0.9742397694556466,-1.7182218124120645,30.059125759513005,0.4525003433227539,-0.060037735949991955,0.06599984169006312,-0.4548910073322592,0.5868906907123854,-0.19444558282109803,0.32644526620122427,-0.5824995040893555,90.31007006924125,50.4431624254083,0.2604454245111612,3,-0.25749969482421875,-0.1237497329711914,-1.1349999904632568,-1.2624998092651367,1.2150001525878906,3,0.09907394773711387,-1.0251578664516996,14.09000015258789,-4.846107573579064,13.84000015258789,-1.8210620151303425,13.982500076293945,0.09907394773711387
1952,2006-03-24,14.420000076293945,14.460000038146973,14.279999732971193,14.369999885559082,3800000.0,0.007863022305414358,1.7692330264460718,0.18867972059178115,57.160045262266365,45.379086000442065,-0.22583705630433215,-0.13669475399578168,-1.050311984140496,-1.800248786398278,29.364966324272345,0.18000030517577947,-0.049267088654627145,0.1752500057220452,-0.3494200030106338,0.6999200144547242,-0.0870849986442952,0.4375850100883856,-0.6949996948242188,94.55782577724493,48.413351100474756,0.2623350043663396,3,-0.3274998664855957,-0.2362499237060547,-1.2475001811981201,-1.375,0.8450002670288104,4,0.09882109453504917,1.3205125383609042,14.307499885559082,-1.0251578664516996,14.09000015258789,-4.846107573579064,13.84000015258789,0.09882109453504917
1953,2006-03-27,14.414999961853027,14.49250030517578,14.227499961853027,14.432499885559082,3732800.0,-0.00034674857243155444,2.854529060896176,-0.3499971389879647,56.91938546172999,45.8989801221911,-0.20211587596714864,-0.1541693850304604,-1.0028716737113452,-1.7588667411996166,27.92844547688283,0.26500034332275213,-0.0236812867452727,0.1794999122619636,-0.3249319036149494,0.6839317281388766,-0.0727159956764929,0.4317158202004201,-0.6605995941162117,89.9022343939106,38.552947460735076,0.25221590793845616,3,-0.30624961853027344,-0.23124980926513672,-1.2425000667572021,-1.369999885559082,2.307499885559082,0,0.09920224134304845,1.7692330264460718,14.420000076293945,1.3205125383609042,14.307499885559082,-1.0251578664516996,14.09000015258789,0.09920224134304845
1954,2006-03-28,14.734999656677244,14.99250030517578,14.425000190734865,14.484999656677244,6731600.0,0.02219907704967361,-2.06757704164222,-14.285776566757493,68.60729992104966,47.56022065109436,-0.50332450351552,-0.47219133116112033,-1.2728556933933373,-2.0384181476563903,27.42718203149944,0.5775003433227521,-0.012383861833333398,0.4828746318817121,-0.06479554300642043,1.0305448067698446,0.20903954443764583,0.7567097193257784,-0.9363132926940914,79.68436575951603,21.701214224456947,0.2738350874440665,3,-0.3762493133544904,-0.47999954223632635,-1.5624997615814191,-1.689999580383299,2.3650007247924822,1,0.06379372622731316,2.854529060896176,14.414999961853027,1.7692330264460718,14.420000076293945,1.3205125383609042,14.307499885559082,0.06379372622731316
1955,2006-03-29,15.039999961853027,15.145000457763672,14.72249984741211,14.7475004196167,5083600.0,0.020699037141651333,-1.4671519026112525,1.1699981689453125,74.69007556095363,50.67028272394391,-0.7855027833406947,-0.790759434470159,-1.5220560747646381,-2.3001073518180206,26.732327601879604,0.4225006103515625,-0.017556863069374984,0.7707499504089359,0.14814929477693184,1.39335060604094,0.459449622592933,1.0820502782249388,-1.1458084825744645,91.44599449316618,25.07912618965682,0.3113003278160021,3,-0.6049995422363281,-0.6562495231628418,-1.8675000667572021,-1.9875001907348633,2.2125005722045863,2,0.05285904775999728,-2.06757704164222,14.734999656677244,2.854529060896176,14.414999961853027,1.7692330264460718,14.420000076293945,0.05285904775999728
1956,2006-03-30,14.892499923706055,15.125,14.725000381469727,15.05500030517578,5427200.0,-0.009807183412306353,1.6446275780752473,-0.5555577291756267,68.06721880934172,53.45635008166295,-0.5894708889621345,-0.6508345036019989,-1.3297969208005576,-2.1163006702703093,25.999922375462692,0.39999961853027344,-0.009201984608399272,0.6068748950958245,-0.06384503386215634,1.2775948240538053,0.2715149306168332,0.9422348595748158,-0.8732275465789812,72.47952069965876,1.5505489219950732,0.3353599644789907,3,-0.45749950408935547,-0.45749950408935547,-1.359375238418579,-1.726250171661377,2.309999465942383,3,0.06781938788356845,-1.4671519026112525,15.039999961853027,-2.06757704164222,14.734999656677244,2.854529060896176,14.414999961853027,0.06781938788356845
1957,2006-03-31,14.8725004196167,14.970000267028807,14.647500038146973,14.922499656677244,3785200.0,-0.0013429245722217376,3.4482649759281054,0.30768689038345665,65.67657998337316,56.14670231243426,-0.5304047446337226,-0.6491532189159201,-1.2764370812832784,-2.059981739418957,24.821156101942233,0.32250022888183416,-0.011351899294972156,0.5773753643035882,-0.12179224184643189,1.2765429704536082,0.22779156122857813,0.9269591673785982,-0.7406552344259651,70.29973941577995,-0.16274803671456084,0.34958380307501025,3,-0.4375,-0.4375,-1.290625810623169,-1.6575007438659668,2.367499351501465,4,0.04370479745779199,1.6446275780752473,14.892499923706055,-1.4671519026112525,15.039999961853027,-2.06757704164222,14.734999656677244,0.04370479745779199
1958,2006-04-03,14.895000457763672,14.994999885559082,14.744999885559082,14.957500457763672,5198000.0,0.0015128618263338112,2.636393901982272,1.2500190737774153,64.17911297549048,59.78668434455162,-0.45802016795364864,-0.6438211694018179,-1.2481861666050378,-2.046261551126552,24.599109153672167,0.25,0.024698128401809072,0.5612504005432122,-0.18174230895483134,1.3042431100412557,0.18975404579419042,0.9327467552922339,-0.6618397453156444,65.27779065531962,-1.9736355350766672,0.3714963547490221,4,-0.46000003814697266,-0.46000003814697266,-1.259375810623169,-1.6537504196166992,2.252498626708981,0,0.024840542073715,3.4482649759281054,14.8725004196167,1.6446275780752473,14.892499923706055,-1.4671519026112525,15.039999961853027,0.024840542073715
1959,2006-04-04,15.25749969482422,15.30500030517578,14.817500114440918,14.8725004196167,5160800.0,0.02433697387848044,1.0312486961497502,-6.159988403320341,68.16326133413267,62.89302555587948,-0.66861351609586,-0.9668962907949101,-1.5507266752097681,-2.3698653451623475,24.932982342965772,0.4875001907348615,0.07816326754639924,0.867249631881716,0.025058203324787698,1.7094410604386443,0.44615391760325096,1.288345346160181,-0.9331550078446291,92.7755755041423,28.44112603203729,0.4210957142784645,4,-0.6462497711181658,-0.7424993515014666,-1.440624952316286,-1.8125000000000018,1.829999923706053,1,0.09601836355172,2.636393901982272,14.895000457763672,3.4482649759281054,14.8725004196167,1.6446275780752473,14.892499923706055,0.09601836355172
1960,2006-04-05,14.922499656677244,15.24250030517578,14.880000114440918,15.197500228881836,6038000.0,-0.02195641781730584,-1.01389186912396,-0.7142885452352126,64.10748665861985,65.28560732966194,-0.22697335320911982,-0.5828222429289234,-1.1682569642539153,-1.9977225849636024,25.65200068811207,0.37749958038330256,0.15668626907767091,0.4821246147155751,-0.3615533883094635,1.3258026177406137,0.0602856132030567,0.9039636162280935,-0.4804762955141104,41.82502005253531,-20.80726986382581,0.42183900151251924,4,-0.15624952316284002,-0.4074993133544904,-1.0762498378753644,-1.4774999618530256,1.4674997329711932,2,0.14592064164117002,1.0312486961497502,15.25749969482422,2.636393901982272,14.895000457763672,3.4482649759281054,14.8725004196167,0.14592064164117002
1961,2006-04-06,14.6875,14.942500114440918,14.635000228881836,14.869999885559082,6251600.0,-0.01574800885132477,-1.1391338961405137,0.6636345666339485,57.608701661467514,65.33545804068429,0.07554198717738103,-0.29667926447730864,-0.8801249223934846,-1.7291243788829007,26.00568082966709,0.30749988555908203,0.2761819657174911,0.20499997138977122,-0.5965937113514848,1.0065936541310272,-0.19579686998085677,0.6057968127603992,-0.141919405555349,7.8357858417812,-51.673617117436564,0.4007968413706276,4,0.0787501335144043,-0.1724996566772461,-0.8343749046325684,-1.2412500381469727,1.822500228881836,3,0.1746383342337099,-1.01389186912396,14.922499656677244,1.0312486961497502,15.25749969482422,2.636393901982272,14.895000457763672,0.1746383342337099
1962,2006-04-07,14.515000343322756,14.772500038146973,14.40999984741211,14.677499771118164,3664800.0,-0.01174465747589748,1.0567388934130182,0.8904083818880053,60.05666936709484,65.6840451412804,0.2938344186183688,-0.09083570076791325,-0.6607211226829737,-1.5229696278703493,25.794653514579547,0.3625001907348633,0.3576554094834421,0.00837531089782928,-0.7647305539646556,0.7814811757603142,-0.3781776215334123,0.39492824332907084,0.7899999618530238,11.731892983944403,-52.79308628528014,0.38655293243124245,4,0.34249973297118963,-1.7763568394002505e-15,-0.6531252861022967,-1.0687503814697283,2.1099996566772443,4,0.18515321961821352,-1.1391338961405137,14.6875,-1.01389186912396,14.922499656677244,1.0312486961497502,15.25749969482422,0.18515321961821352
1963,2006-04-10,14.362500190734865,14.524999618530273,14.3149995803833,14.4975004196167,4294000.0,-0.010506382981798845,1.2105426948019355,0.8307735646417381,59.83067470660369,64.7088645618975,0.48958992907165566,0.08180743449977435,-0.4659097959037606,-1.3411516895971296,25.32177804240403,0.21000003814697266,0.41865742010771,-0.15424985885619868,-0.9134201612961839,0.6049204435837865,-0.5338350100761904,0.22533529236379302,0.9246001052856414,4.798037936944059,-63.770749832922164,0.37958515121999237,4,0.44749975204467596,0.15250015258788885,-0.45499992370605646,-0.8737502098083514,1.7100000381469709,0,0.20034809693089173,1.0567388934130182,14.515000343322756,-1.1391338961405137,14.6875,-1.01389186912396,14.922499656677244,0.20034809693089173
1964,2006-04-11,14.220000267028807,14.4975004196167,14.112500190734865,14.432499885559082,4257200.0,-0.0099216655744927,1.248172011872863,1.5740685796634935,52.54902356773912,62.24874767376255,0.6161494224733257,0.23165585553135237,-0.2866372894074356,-1.1741761078238557,24.71136437967872,0.38500022888183416,0.42917078155342736,-0.29387478828430424,-1.0572836891190498,0.4695341125504413,-0.6755792387016761,0.08782966213306764,1.0282160003662106,9.513280124500618,-58.12152055674088,0.3817044504173724,4,0.48874998092651545,0.2950000762939471,-0.2862498760223371,-0.7312502861022931,1.7699995040893572,1,0.20587192422433986,1.2105426948019355,14.362500190734865,1.0567388934130182,14.515000343322756,-1.1391338961405137,14.6875,0.20587192422433986
1965,2006-04-12,14.890000343322756,14.949999809265135,14.43000030517578,14.609999656677244,9231600.0,0.04711674147063438,1.6000000000000232,-1.3176526554828576,59.70026185161234,61.3190857895704,-0.08645765250173021,-0.4186575643272352,-0.9184134729952316,-1.8150370899803452,24.25991537486425,0.7299995422363281,0.4595801937979669,0.35000028610229705,-0.4279405602768893,1.1279411324814834,-0.03897013708729524,0.7389707092918893,0.29007295947265277,92.83588140043902,26.90983391056328,0.38897042318959296,4,-0.18125009536743342,-0.3750000000000018,-0.8700001239776629,-1.401250362396242,1.1599988937377912,2,0.1475822179005497,1.248172011872863,14.220000267028807,1.2105426948019355,14.362500190734865,1.0567388934130182,14.515000343322756,0.1475822179005497
1966,2006-04-13,14.904999732971193,14.9350004196167,14.600000381469727,14.90250015258789,3285600.0,0.0010073464944655441,9.719837648961656,0.008927050905654012,58.34767675898876,60.50476320908325,-0.11119033044067095,-0.39752909881782905,-0.8938236139901452,-1.8042267022295615,23.766886434142176,0.33500003814697266,0.4356914439006374,0.32912468910217463,-0.4465434428401238,1.104792821044473,-0.058709376868973706,0.716958755073323,0.2110191831005821,94.62685411452337,30.98732347894658,0.38783406597114894,4,-0.19624948501587092,-0.3899993896484393,-0.9124994277954119,-1.4162497520446795,0.6000003814697248,3,0.09963097506082419,1.6000000000000232,14.890000343322756,1.248172011872863,14.220000267028807,1.2105426948019355,14.362500190734865,0.09963097506082419
1967,2006-04-17,15.59749984741211,15.734999656677244,15.125,15.1274995803833,12048800.0,0.0464609276650334,-1.5684227010899934,188.03166730242265,66.4579067678929,60.75796251935019,-0.7711263281217899,-1.0385258481960644,-1.5311013587377857,-2.4660693111621512,23.817427767962517,0.8299999237060511,0.38113512912952885,0.9551248073577874,0.07039267109428238,1.8398569436212924,0.5127587392260349,1.3974908754895399,-1.4849996566772443,91.52543269496411,29.91878892672986,0.44236606813175255,4,-0.6737499237060547,-0.867499828338623,-1.6087496280670166,-2.1087498664855957,0.21500015258789062,0,0.0585029902482177,9.719837648961656,14.904999732971193,1.6000000000000232,14.890000343322756,1.248172011872863,14.220000267028807,0.0585029902482177
1968,2006-04-18,15.824999809265135,15.897500038146973,15.63249969482422,15.664999961853027,5369600.0,0.014585668477552272,-1.3555546136566146,0.3404250138485569,65.5714392370165,60.46998228633728,-0.9530567969028425,-1.1814883656194102,-1.692746269892064,-2.6618364730449837,24.496182845333177,0.3000001907348633,0.36358428597547743,1.0904997825622544,0.11592909272187235,2.0650704724026365,0.6032144376420643,1.5777851274824446,-1.6800496292114229,95.93836218042547,35.105759148752746,0.487285344920191,4,-0.819999694824217,-1.0137495994567853,-1.8631246089935285,-2.3362498283386213,-0.6174993515014631,1,0.0505529352528955,-1.5684227010899934,15.59749984741211,9.719837648961656,14.904999732971193,1.6000000000000232,14.890000343322756,0.0505529352528955
1969,2006-04-19,15.899999618530273,15.949999809265135,15.600000381469727,15.885000228881836,6272000.0,0.004739324497257114,5.086958685087978,0.09374627470614987,63.1498515095917,60.3635783808897,-1.0363129276134533,-1.1533795719004871,-1.7010318325259064,-2.7059818365900643,26.02255634836044,0.3499994277954084,0.3603319097272841,1.062499618530273,0.05123958909542203,2.073759647965124,0.5568696038128476,1.5681296332476986,-1.6849474441528312,96.71051269422505,38.10825399649428,0.5056300147174252,4,-0.8687496185302734,-1.0624995231628418,-1.938124418258667,-2.4112496376037598,-0.5749998092651385,2,0.010849095250953678,-1.3555546136566146,15.824999809265135,-1.5684227010899934,15.59749984741211,9.719837648961656,14.904999732971193,0.010849095250953678
1970,2006-04-20,15.982500076293945,16.270000457763672,15.895000457763672,15.920000076293945,5460800.0,0.0051887081599375495,-5.666711878200129,4.1668362156663274,67.0046930922395,61.40757742875326,-1.0645932054614082,-1.1455627056786764,-1.7223015835913618,-2.7567949608978672,27.96962467868809,0.375,0.3659915188834244,1.0503750801086422,-0.018885744617865186,2.1196359048351496,0.5157446677453876,1.5850054924718968,-1.6633510438232406,82.78440908172018,24.866078059116504,0.5346304123632541,4,-0.7912497520446777,-0.9849996566772461,-2.020624876022339,-2.4937500953674316,-0.9800004959106445,3,0.00046924416007620984,5.086958685087978,15.899999618530273,-1.3555546136566146,15.824999809265135,-1.5684227010899934,15.59749984741211,0.00046924416007620984
1971,2006-04-21,15.725000381469727,16.012500762939453,15.532500267028807,15.970000267028807,5108000.0,-0.01611135264164054,1.9090861801399404,-3.919998168945284,62.38199572764761,61.66594702437023,-0.7201820960401246,-0.8183812842414113,-1.392244557053786,-2.4707395519046997,28.920486095814475,0.4800004959106463,0.3219842694051529,0.7220003604888916,-0.3607634854282544,1.8047642064060359,0.1806184375303186,1.2633822834474646,-1.2497832349755846,52.40175909113625,-3.787219799776345,0.5413819229585725,4,-0.533750057220459,-0.7274999618530273,-1.7631251811981201,-2.236250400543213,-1.197500228881836,4,0.020667653272288478,-5.666711878200129,15.982500076293945,5.086958685087978,15.899999618530273,-1.3555546136566146,15.824999809265135,0.020667653272288478
1972,2006-04-24,15.845000267028807,15.90999984741211,15.510000228881836,15.6875,3491200.0,0.007631153109572519,1.7826115801170948,-0.6428585330535862,63.4180837762937,62.064548032113564,-0.7059159291869772,-0.8707961121123144,-1.4762881616435166,-2.5574437520963347,29.659912827151143,0.39999961853027344,0.3157378407145419,0.770750236511228,-0.33771836525954235,1.8792188382819983,0.21651593562584281,1.3249845373966131,-1.2262004556331032,44.07893911293234,-10.507604793160574,0.5542343008853848,4,-0.6537499427795392,-0.8474998474121076,-1.9206252098083478,-2.356250286102293,-1.0950002670288068,0,-0.021457882414516627,1.9090861801399404,15.725000381469727,-5.666711878200129,15.982500076293945,5.086958685087978,15.899999618530273,-0.021457882414516627
1973,2006-04-25,15.845000267028807,15.962499618530273,15.720000267028807,15.890000343322756,2586000.0,0.0,1.5526432027626826,-0.2857142857143115,59.24470166565165,62.80851226521496,-0.5291544653297411,-0.7991435895966159,-1.4412024422554435,-2.525167250605426,30.680661718947245,0.24249935150146662,0.350680244710464,0.6992502212524396,-0.4146370238858186,1.8131374663906978,0.14230659868331053,1.2561938438215687,-1.0941044039236658,44.07893911293234,-5.4424402197517665,0.5569436225691289,4,-0.49499988555908025,-0.8474998474121076,-1.7550003528594953,-2.356250286102293,-0.3325004577636719,1,-0.002051137045193663,1.7826115801170948,15.845000267028807,1.9090861801399404,15.725000381469727,-5.666711878200129,15.982500076293945,-0.002051137045193663
1974,2006-04-26,15.675000190734865,16.0,15.637499809265135,15.920000076293945,3406000.0,-0.010728941207258202,-1.2656216006794776,5.444432670706944,62.48964016469375,63.11844318889067,-0.14645959955398702,-0.5851090983234979,-1.2317270284428599,-2.3227531770713483,30.4792472749357,0.36250019073486506,0.3941947954543892,0.48225011825561737,-0.6379704952872434,1.602470731798478,-0.07786018851581389,1.0423604250270486,-0.802575960057041,21.710514758105838,-27.595348296688996,0.5601103067714306,4,-0.23999977111816584,-0.6774997711181658,-1.5850002765655535,-2.1862502098083514,0.03250026702880682,2,-0.029824544005270348,1.5526432027626826,15.845000267028807,1.7826115801170948,15.845000267028807,1.9090861801399404,15.725000381469727,-0.029824544005270348
1975,2006-04-27,15.835000038146973,16.107500076293945,15.462499618530273,15.625,4756800.0,0.010207326664447569,-1.4112130540884047,-0.8571434132214417,69.53192188406501,64.36113709167692,-0.17691923226053952,-0.7193786548680983,-1.3507067525043066,-2.453710035154515,29.77868747265727,0.6450004577636719,0.46263965351144876,0.6024999618530273,-0.5508291987505949,1.7558291224566513,0.02583538155121623,1.1791645421548385,-0.8507697093022806,57.75196205413909,3.0682073694545196,0.5766645803018119,4,-0.13749980926513672,-0.8374996185302734,-1.7450001239776611,-2.346250057220459,-0.5399999618530273,3,-0.032207150467523316,-1.2656216006794776,15.675000190734865,1.5526432027626826,15.845000267028807,1.7826115801170948,15.845000267028807,-0.032207150467523316
1976,2006-04-28,15.90250015258789,16.084999084472653,15.817500114440918,15.975000381469727,2957200.0,0.004262716405324163,-1.2061742960515673,-0.3452391224381361,74.49249871468582,65.25386953020947,-0.09839060482333295,-0.7455575412916335,-1.3790222192622146,-2.490082680807877,29.040268548153847,0.26749897003173473,0.5801782336810177,0.6195000648498539,-0.5593123349095208,1.7983124646092286,0.030093864970167417,1.2089062647295403,-0.8154082134296807,68.21708864877013,7.765600911691806,0.5894061998796872,4,-0.03625011444091797,-0.8087501525878906,-1.815000057220459,-2.413750171661377,-0.38249969482421875,4,-0.05659491045866327,-1.4112130540884047,15.835000038146973,-1.2656216006794776,15.675000190734865,1.5526432027626826,15.845000267028807,-0.05659491045866327
1977,2006-05-01,15.522500038146973,16.104999542236328,15.457500457763672,16.100000381469727,6219600.0,-0.02389562086431285,1.204257211823316,7.965496829865039,68.95424918080607,65.62973730174164,0.3015647369402146,-0.33135290832035835,-0.9642511555918443,-2.0769767290579217,28.219973472924544,0.6474990844726562,0.6208483802639613,0.20699996948242116,-0.959941058585077,1.3739409975499193,-0.3764705445513279,0.7904704835161702,-0.3407754175003266,9.999941312315318,-55.11642584807038,0.5834705140337489,5,0.3412504196166992,-0.3312497138977051,-1.4056248664855957,-2.033750057220459,-0.257499694824217,0,-0.06410049174513399,-1.2061742960515673,15.90250015258789,-1.4112130540884047,15.835000038146973,-1.2656216006794776,15.675000190734865,-0.06410049174513399
1978,2006-05-02,15.265000343322756,15.637499809265135,15.1875,15.637499809265135,8204400.0,-0.016588802975770922,1.416109822475525,0.6450203367830665,66.4566980693423,65.99716469726948,0.5266585325752349,-0.04712880506936834,-0.6744169721345461,-1.7896880168213034,27.05874573152704,0.44999980926513494,0.6666959091395537,-0.06899971961974849,-1.2194874219640024,1.0814879827245054,-0.6442435707918754,0.5062441315523785,1.0050001144409162,8.423949662586102,-61.093385584593356,0.5752438511721266,5,0.46374988555908025,-0.0737500190734881,-1.1268751621246356,-1.776250362396242,0.0499992370605451,1,-0.03373732929839257,1.204257211823316,15.522500038146973,-1.2061742960515673,15.90250015258789,-1.4112130540884047,15.835000038146973,-0.03373732929839257
1979,2006-05-03,16.72249984741211,17.417499542236328,16.517499923706055,16.600000381469727,19376000.0,0.09547982124526433,-5.26085860428705,-0.3288580981786746,73.12302992480596,66.67697990088799,-0.8961382444565569,-1.4643233550294426,-2.077304535585732,-3.2090199636236107,26.19275721302573,2.1524991989135724,0.6574252265520819,1.3152497768402096,0.0092335481418786,2.6212660055385424,0.662241662491045,1.968257891189376,-1.5349998474121094,68.83408800491291,2.172769703073257,0.6530081143491663,5,-0.4200000762939453,-0.9574999809265137,-2.576249599456787,-3.2337498664855957,-1.2749996185302734,2,-0.07235760497460719,1.416109822475525,15.265000343322756,1.204257211823316,15.522500038146973,-1.2061742960515673,15.90250015258789,-0.07235760497460719
1980,2006-05-04,17.100000381469727,17.274999618530273,16.684999465942386,16.819999694824222,5171200.0,0.022574407983387612,-1.1454506361861578,2.2857298559750587,75.37573115952915,68.12072828220815,-1.2275400963843843,-1.7605931924444818,-2.4108801017304895,-3.5437744150344557,25.27996959891437,0.5900001525878871,0.6489329450368295,1.5838752746582028,0.09742294344091107,3.0703276058754945,0.8406491090495578,2.3271014402668477,-1.9125003814697266,85.7623665497168,21.703327347325796,0.7432261656086459,5,-0.7975006103515625,-1.3350005149841309,-2.7931251525878906,-3.5400004386901855,-2.3000001907348615,3,-0.08143274225976194,-5.26085860428705,16.72249984741211,1.416109822475525,15.265000343322756,1.204257211823316,15.522500038146973,-0.08143274225976194
1981,2006-05-05,17.252500534057614,17.327499389648438,16.975000381469727,17.15999984741211,3360000.0,0.008918137379291702,1.9072275226327091,0.3303587850218919,71.86262553982759,69.0590107003786,-1.2746176579796042,-1.8035458549260799,-2.517261163508117,-3.6558003519077236,25.38806318304745,0.35249900817871094,0.6559254295469472,1.6081254005432086,-0.013747214441742983,3.229998015528162,0.7971890930507328,2.4190617080356844,-2.0204005432128866,92.6009398184339,30.69365786774801,0.8109363074924764,5,-0.9500007629394496,-1.487500667572018,-2.8431251049041713,-3.6162505149841273,-2.6275005340576136,4,-0.1134618401488775,-1.1454506361861578,17.100000381469727,-5.26085860428705,16.72249984741211,1.416109822475525,15.265000343322756,-0.1134618401488775
1982,2006-05-08,17.202499389648438,17.297500610351562,16.875,17.25,4676800.0,-0.002898196948927567,4.929756933290502,-0.5135162999773379,69.09215782532192,70.15317249589751,-1.1307112487729398,-1.6252058041385062,-2.426332100530745,-3.5658036027081614,26.264788363184742,0.4225006103515625,0.6443043466939553,1.4237493038177487,-0.2486814783870237,3.096180086022521,0.5875339127153616,2.2599646949201357,-1.9266914077758788,90.35873557300015,31.40303336659295,0.8362153911023863,5,-0.8999996185302734,-1.4374995231628418,-2.7674989700317383,-3.566249370574951,-2.4399995803833026,0,-0.09780549289815443,1.9072275226327091,17.252500534057614,-1.1454506361861578,17.100000381469727,-5.26085860428705,16.72249984741211,-0.09780549289815443
1983,2006-05-09,17.239999771118164,17.25,17.059999465942386,17.1875,3458400.0,0.002179937962520251,4.241377495987906,-1.1052441374879538,68.76750071725903,70.85071255729365,-1.0611080025483837,-1.5136853646277721,-2.429523278427679,-3.5631233722457143,27.52414705916555,0.19000053405761363,0.6719049399574502,1.3173747062683105,-0.3370518352863421,2.971801247822963,0.490161435490986,2.144587977045637,-1.92135795803833,80.27779484973266,25.019748136987722,0.827213270777326,5,-0.9375,-1.4749999046325684,-2.804999351501465,-3.6037497520446777,-1.4875001907348633,1,-0.11455913306356802,4.929756933290502,17.202499389648438,1.9072275226327091,17.252500534057614,-1.1454506361861578,17.100000381469727,-0.11455913306356802
1984,2006-05-10,17.147499084472653,17.27750015258789,17.02750015258789,17.1875,4513600.0,-0.005365469134197776,1.2727146622277707,-0.7619255222525654,66.27092754636242,70.48837985310446,-0.8244692121398813,-1.2549610496613877,-2.296713876019494,-3.428775731863274,29.4957717291446,0.25,0.6879519291615068,1.0784990787506068,-0.4552769158139789,2.6122750733151943,0.31161108146831396,1.8453870760328996,-1.786880116809689,71.98438497276204,19.373456508422905,0.7668879972822934,5,-0.8449993133544886,-1.382499217987057,-2.7124986648559535,-3.403748989105221,-1.2424993515014595,2,-0.10686686700270542,4.241377495987906,17.239999771118164,4.929756933290502,17.202499389648438,1.9072275226327091,17.252500534057614,-0.10686686700270542
1985,2006-05-11,17.087499618530273,17.367500305175778,16.822500228881836,17.157499313354492,6256400.0,-0.0034990213818824056,1.224482487485518,1.749952317375393,70.14040785945691,70.00481420252348,-0.6348833923938955,-1.0771134653293686,-2.2057820041351093,-3.330406055766355,30.252900641612356,0.5450000762939418,0.7308166470554092,0.9086246490478516,-0.5838179205084622,2.4010672186041635,0.16240336426969648,1.6548459338260084,-1.6857430393758417,48.62373441311447,-3.8478527226812886,0.7462212847781562,5,-0.7849998474121094,-1.3224997520446777,-2.524374485015869,-3.263749599456787,-1.5349998474121094,3,-0.09597655749879086,1.2727146622277707,17.147499084472653,4.241377495987906,17.239999771118164,4.929756933290502,17.202499389648438,-0.09597655749879086
1986,2006-05-12,16.389999389648438,17.049999237060547,16.350000381469727,17.049999237060547,7744800.0,-0.04081932666880317,1.1212091437158629,9.428610354223434,56.8812986725872,68.66337525716582,0.15538078231408647,-0.2768508117060158,-1.4805450782564282,-2.597603245641512,30.66168692010271,0.7374992370605469,0.7657661137855154,0.13687443733215332,-1.2313077692809706,1.5050566439452773,-0.5472166659744104,0.8209655406387153,-0.9479279512323675,3.9311067496715,-47.55308258300811,0.684091103306562,5,-0.08749961853027344,-0.6249995231628418,-1.7493741512298584,-2.566249370574951,-0.7699995040893555,4,-0.09701032691421463,1.224482487485518,17.087499618530273,1.2727146622277707,17.147499084472653,4.241377495987906,17.239999771118164,-0.09701032691421463
1987,2006-05-15,16.510000228881836,16.59000015258789,16.264999389648438,16.274999618530273,5120400.0,0.007321588999520623,-1.5490149146558558,-0.3560616131549288,58.149503774140214,67.74035366881003,0.21253849104250833,-0.34254681930132236,-1.5746308952171901,-2.6825625876799464,29.54783624266797,0.3250007629394531,0.7726001095231219,0.21125025749206472,-1.1253707687537506,1.5478712837378819,-0.45706025563084296,0.8795607706149724,-1.0284202283893613,22.222279889555598,-28.951149794304836,0.6683105131229082,5,0.3312492370605469,-0.7450003623962402,-1.8693749904632568,-2.6750001907348633,-0.28249931335448863,0,-0.11417324062687184,1.1212091437158629,16.389999389648438,1.224482487485518,17.087499618530273,1.2727146622277707,17.147499084472653,-0.11417324062687184
1988,2006-05-16,16.625,16.674999237060547,16.350000381469727,16.46500015258789,6473600.0,0.006965461509624182,1.5000073360036386,0.6808486461918057,61.80123259663915,66.48237618790262,0.34726050650322904,-0.4158609882186539,-1.6437918064560115,-2.7634523777623876,28.191512458361213,0.3249988555908203,0.7667981322614317,0.2862500190734849,-1.0385053503484158,1.6110053884953874,-0.37612766563746547,0.9486277037844353,-1.1047016086726487,32.653089469714374,-21.328191885683523,0.662377684710951,5,0.19124984741210938,-0.8600001335144043,-1.9387497901916504,-2.7725000381469727,-0.4225006103515625,1,-0.11203008666074377,-1.5490149146558558,16.510000228881836,1.1212091437158629,16.389999389648438,1.224482487485518,17.087499618530273,-0.11203008666074377
1989,2006-05-17,16.072500228881836,16.642499923706055,15.957500457763672,16.579999923706055,7370800.0,-0.03323306893943845,1.1660072614983776,-3.1718761175881554,52.6881727394153,63.961536363445525,0.8916254581358523,0.15834304478608985,-1.0510893356293245,-2.1821041597772837,26.39340753630972,0.6849994659423828,0.7962171584207329,-0.2748747825622573,-1.5898123615322284,1.0400627964077138,-0.9323435720472446,0.38259400692272827,-0.5142578145363057,8.156013018670395,-43.47501098552155,0.6574687894849858,5,0.5900001525878906,-0.30750036239624023,-1.4100000858306885,-2.213749885559082,0.5674991607666016,2,-0.019909823856994135,1.5000073360036386,16.625,-1.5490149146558558,16.510000228881836,1.1212091437158629,16.389999389648438,-0.019909823856994135
1990,2006-05-18,15.989999771118164,16.194999694824222,15.9375,16.087499618530273,5949200.0,-0.005133019542001405,-1.5432145279180518,0.19211804146183797,50.98702272206989,61.64202493925023,0.8941426369562713,0.2544815716072151,-0.9218265954653297,-2.074175469251678,24.049350588599694,0.2574996948242223,0.859490255046012,-0.3577502250671394,-1.6722538941069836,0.9567534439727048,-1.0150020595870615,0.2995016094527827,-0.3945722142148185,4.719083786239649,-42.96269800320161,0.6572518345199224,5,0.6625003814697266,-0.06624984741210938,-1.378124475479126,-2.13124942779541,0.5949993133544886,3,-0.005315824850760875,1.1660072614983776,16.072500228881836,1.5000073360036386,16.625,-1.5490149146558558,16.510000228881836,-0.005315824850760875
1991,2006-05-19,16.049999237060547,16.197500228881836,15.670000076293945,15.977499961853027,6632400.0,0.0037523118699949176,1.8707392961777902,-0.7435834735318283,56.41336084861088,60.23326971961567,0.7215040014171628,0.23197192920560283,-0.9309846050741406,-2.105105904466276,22.84953776656746,0.5275001525878906,0.7696366199131432,-0.3140007019042983,-1.6038947591402923,0.975893355331694,-0.9589477305222935,0.3309463267136987,-0.4181302404505409,37.810893342114106,-14.032732449248947,0.6449470286179964,5,0.4687509536743164,-0.04124927520751953,-1.4381239414215088,-2.191248893737793,-0.07999897003174006,4,-0.03099685293402521,-1.5432145279180518,15.989999771118164,1.1660072614983776,16.072500228881836,1.5000073360036386,16.625,-0.03099685293402521
1992,2006-05-22,15.505000114440918,15.987500190734865,15.142499923706055,15.987500190734865,11400400.0,-0.03395633324151126,2.5025912265929633,-6.655239999473854,52.727269180551275,58.451021771092584,1.1179555111635935,0.7907344318774676,-0.3464733330546874,-1.5313171121299405,21.97291127458977,0.9074993133544922,0.6078993960719679,-0.841999816894532,-2.1691191157492398,0.48511948196017585,-1.505559466321884,-0.17844016746717806,1.9124994277954102,23.654182913882394,-32.290381961532795,0.6635596494273537,5,0.75,0.7662496566772461,-0.8931248188018799,-1.646249771118164,0.39499950408935547,0,0.007416947453683376,1.8707392961777902,16.049999237060547,-1.5432145279180518,15.989999771118164,1.1660072614983776,16.072500228881836,0.007416947453683376
1993,2006-05-23,15.8125,16.077499389648438,15.75,15.94499969482422,7214800.0,0.01983230463008412,-1.5436875944416462,0.274610723053025,36.000010563770815,55.08758655080462,0.6556151048157908,0.5066511331081429,-0.6141835601636707,-1.8067494196171054,20.894294397142616,0.5724992752075195,0.46391178299796465,-0.5328749179840102,-1.8626592660630266,0.7969094300950044,-1.1977670920235184,0.13201725605549797,1.5594995498657234,44.66667175292969,-9.248928713782504,0.6648921740395074,5,0.44250011444091797,0.4674997329711914,-0.9856250286102295,-1.7387499809265137,1.0400009155273473,1,0.026245117187500222,2.5025912265929633,15.505000114440918,1.8707392961777902,16.049999237060547,-1.5432145279180518,15.989999771118164,0.026245117187500222
1994,2006-05-24,15.207500457763672,15.807499885559082,14.852499961853027,15.625,9309200.0,-0.0382608406157362,1.4408965155817723,3.1509471987101554,22.789368433292395,49.82635994789745,1.0688914240945735,1.1329161848141176,0.020607903978405062,-1.1735933086571464,20.46406589244508,0.9600000381469727,0.3135966425229597,-1.114499473571776,-2.508771867946752,0.27977292080320026,-1.8116356707592658,-0.41736327638428783,2.1199090995788588,26.394083675155194,-22.522638714643755,0.6971361971874884,5,0.7437491416931152,0.9274992942810059,-0.2993752956390381,-1.0525002479553223,1.635000228881836,2,0.06542817043788429,-1.5436875944416462,15.8125,2.5025912265929633,15.505000114440918,1.8707392961777902,16.049999237060547,0.06542817043788429
1995,2006-05-25,15.324999809265135,15.4375,15.147500038146973,15.30500030517578,7047200.0,0.0077264078885150855,1.367347733173445,-0.0479030563296633,22.004347702025868,45.95114317339063,0.7544254212188815,1.0279535691641168,-0.06802134581272945,-1.2601706801145536,20.55756022063564,0.28999996185302734,0.15139293123812791,-0.9715001106262218,-2.420842176016494,0.47784195476405245,-1.6961711433213598,-0.24682907793108555,1.9034133642578173,35.13009320480582,-7.919621477396461,0.7246710326951368,5,0.43874979019165217,0.8099999427795428,-0.3906247615814191,-1.1437497138977033,1.787499427795412,3,0.08580747776507547,1.4408965155817723,15.207500457763672,-1.5436875944416462,15.8125,2.5025912265929633,15.505000114440918,0.08580747776507547
1996,2006-05-26,15.0024995803833,15.449999809265135,14.960000038146973,15.399999618530273,5874800.0,-0.021044060874105708,-1.0310908275140902,-19.87549473081875,20.390305738040098,41.75567672493507,0.9604080549081893,1.3487204826146204,0.28599957853614555,-0.9099065739737746,20.73698260462733,0.4899997711181623,-0.01620548306745917,-1.2490003108978271,-2.8020289321431946,0.3040283103475421,-2.025514621520511,-0.4724860002751434,2.1308770646728554,12.244872538448663,-23.795257063563852,0.7765143106226846,5,0.7612500190734863,1.132500171661377,0.09187579154968262,-0.6612491607666016,1.642500877380371,4,0.10548238949185307,1.367347733173445,15.324999809265135,1.4408965155817723,15.207500457763672,-1.5436875944416462,15.8125,0.10548238949185307
1997,2006-05-30,14.52750015258789,15.092499732971193,14.414999961853027,14.975000381469727,6822400.0,-0.031661352513317254,-1.014867379121009,1.1257866312867524,17.338943229655868,36.81542235082582,1.2567798974611257,1.8396761190162962,0.7850710241771495,-0.4108609625620083,22.197883125363337,0.6774997711181658,-0.22044769092320138,-1.6742497444152846,-3.381679212294518,0.033179723463950594,-2.527964478354903,-0.8205350104756679,2.514641425140141,6.766931095070894,-22.699341103020345,0.8537147339396175,5,1.0012497901916504,1.388749599456787,0.5668752193450928,-0.1862497329711914,2.4599990844726562,1,0.09929444841092994,-1.0310908275140902,15.0024995803833,1.367347733173445,15.324999809265135,1.4408965155817723,15.207500457763672,0.09929444841092994
1998,2006-05-31,14.75,14.885000228881836,14.342499732971193,14.47249984741211,8414400.0,0.015315769752201502,-1.0186050637852484,-0.6201117556549128,22.00816653023122,33.40653277202759,0.8273453430631967,1.6618177509128529,0.5989127777327763,-0.6050223513214412,24.45617894723981,0.5425004959106428,-0.33134240810405835,-1.4259998798370361,-3.2068668988041793,0.3548671391301088,-2.3164333893206077,-0.5355663703534645,2.1345130807755304,27.815714988764135,3.5737107418201433,0.8904335094835722,5,0.5199999809265137,1.1299996376037598,0.3443753719329834,-0.4087495803833008,1.6574993133544922,2,0.07796607583256088,-1.014867379121009,14.52750015258789,-1.0310908275140902,15.0024995803833,1.367347733173445,15.324999809265135,0.07796607583256088
1999,2006-06-01,15.512499809265135,15.607500076293945,14.75,14.75,10674000.0,0.051694902323059955,-1.2491810906034602,2.7477455495222975,34.202602604211165,31.541597203376615,-0.025640677109526777,0.8474700888891373,-0.11304192977871885,-1.338693389777509,23.457479638746314,0.8575000762939453,-0.4509497774978257,-0.6030000686645511,-2.3879034265606673,1.1819032892315668,-1.495451747612611,0.28945161028350697,1.1686522036860492,92.49009950627563,68.3855597148434,0.8924516789480589,6,-0.24249982833862127,0.3674998283386248,-0.33874940872192205,-0.6774997711181623,0.4674997329711932,3,0.0863820224166496,-1.0186050637852484,14.75,-1.014867379121009,14.52750015258789,-1.0310908275140902,15.0024995803833,0.0863820224166496
2000,2006-06-02,15.707500457763672,15.975000381469727,15.34000015258789,15.704999923706055,6098800.0,0.012570549614580484,1.3627898724295169,0.00327938974834249,42.38706959644613,29.983120397580535,-0.2960621069420739,0.5721313661301224,-0.2622489017219678,-1.5070312873872957,22.168150913083135,0.6350002288818359,-0.6038724747929383,-0.3383744239807136,-2.0694038998096644,1.392655051848239,-1.2038891618951908,0.5271403139337636,0.7865593727891138,83.61410000344665,54.60489043436461,0.8655147379144763,6,-0.4975008964538574,0.1724991798400879,-0.49125003814697266,-0.8725004196166992,0.1875,4,0.07225848771634724,-1.2491810906034602,15.512499809265135,-1.0186050637852484,14.75,-1.014867379121009,14.52750015258789,0.07225848771634724
2001,2006-06-05,15.295000076293945,15.774999618530273,15.25749969482422,15.645000457763672,4539200.0,-0.026261363644642932,-1.435287201051968,-139.97025171624713,37.27747921488299,28.266477068061832,-0.0021467478666075124,0.8753406371394057,0.18518429300907258,-1.0677607328074803,20.788661642645934,0.5174999237060529,-0.6916539289921566,-0.6529997825622562,-2.316823949381053,1.0108243842565425,-1.4849118659716538,0.17891230084714316,1.0269349464523145,58.3460927993382,27.301969675075433,0.8319120834093994,6,-0.08500051498413086,0.5849995613098145,0.052500247955322266,-0.46000003814697266,0.9974994659423828,0,0.11882962744038061,1.3627898724295169,15.707500457763672,-1.2491810906034602,15.512499809265135,-1.0186050637852484,14.75,0.11882962744038061
2002,2006-06-06,15.520000457763672,15.585000038146973,15.157500267028807,15.300000190734865,6824000.0,0.014710714635331135,1.4428598287198229,-0.6285715064223033,38.689867738895,28.565350087520077,-0.25121332961412435,0.5458128598690593,-0.005175284445572359,-1.2591815673796098,19.630565935176726,0.42749977111816584,-0.7658281231336197,-0.343874454498291,-1.9077664185766245,1.2200175095800425,-1.125820436537456,0.43807152754087575,0.6435797418005826,72.12865280485286,39.58248621820061,0.7819459820391665,6,-0.3612504005432129,0.3599991798400879,-0.04000043869018555,-0.6850004196166992,0.39499950408935547,1,0.07248711126404861,-1.435287201051968,15.295000076293945,1.3627898724295169,15.707500457763672,-1.2491810906034602,15.512499809265135,0.07248711126404861
2003,2006-06-07,15.265000343322756,15.619999885559082,15.229999542236328,15.47249984741211,3649600.0,-0.016430419260287876,-1.8108020798608844,-0.94317841924339,41.198908767590495,30.610854569108753,-0.09168497750340165,0.6801353925301559,0.28237792203376877,-0.9691092341442307,18.385763242724025,0.3900003433227539,-0.8861218929656935,-0.500124597549437,-1.9428742269860262,0.9426250318871539,-1.2214994122677307,0.2212502171688584,0.7528934189140539,42.04083126120095,6.144705510669944,0.7213748147182955,6,-0.1062502861022967,0.6149992942810041,0.26250004768371404,-0.3712501525878924,0.3599996566772443,2,0.11283975466736562,1.4428598287198229,15.520000457763672,-1.435287201051968,15.295000076293945,1.3627898724295169,15.707500457763672,0.11283975466736562
2004,2006-06-08,15.3149995803833,15.392499923706055,14.717499732971193,15.1225004196167,9046400.0,0.0032754167006892043,2.8848948899500417,-0.9277090160355629,42.59055357318202,32.898210777014995,-0.13950197800064323,0.5120646126140151,0.25586782184026546,-0.9819124769731875,17.40404275863626,0.6750001907348615,-0.9536140232846879,-0.3585003852844242,-1.6571638835757696,0.9401631130069212,-1.007832134430096,0.2908313638612494,0.5688626595122592,47.514873898914296,7.358013123007574,0.6493317491456729,6,-0.1562495231628418,0.565000057220459,0.14500069618225098,-0.4212493896484375,0.1875,3,0.07133527671594275,-1.8108020798608844,15.265000343322756,1.4428598287198229,15.520000457763672,-1.435287201051968,15.295000076293945,0.07133527671594275
2005,2006-06-09,15.447500228881836,16.055000305175778,15.324999809265135,15.412500381469727,8534000.0,0.00865169129147425,-5.952352839665264,0.18181818181818182,43.49001418713331,35.464845049136464,-0.2825072024424671,0.2639315791010297,0.13904769866573297,-1.075470266412541,16.48327830679198,0.7400007247924769,-0.9740762843496746,-0.1439997673034661,-1.2611581598194732,0.9731586252125428,-0.7025789635614714,0.4145794289545375,-1.1050004959106428,54.57945297977649,13.54231909366922,0.5585791962580043,6,-0.2487502098083496,0.4074997901916504,0.586249589920044,0.01999950408935547,0.1574993133544922,4,0.03447155238482469,2.8848948899500417,15.3149995803833,-1.8108020798608844,15.265000343322756,1.4428598287198229,15.520000457763672,0.03447155238482469
2006,2006-06-12,14.800000190734865,15.72249984741211,14.779999732971193,15.532500267028807,6046400.0,-0.0419161695130682,-1.4401266132198292,-20.928664850136137,42.54756879561205,38.265803445353825,0.3724104685709193,0.8286927852281245,0.7997826481777341,-0.39758651503313125,16.87466458587374,0.9425001144409162,-0.9053357974194824,-0.7119998455047583,-1.8161231642649245,0.392123473255408,-1.2640615048848414,-0.15993818612467514,-0.42325044631957986,6.168255885504966,-35.53647575901665,0.5520616593800829,6,0.39874982833862127,1.0549998283386213,1.2337496280670148,0.6674995422363263,1.3650007247924822,0,0.07398650357547298,-5.952352839665264,15.447500228881836,2.8848948899500417,15.3149995803833,-1.8108020798608844,15.265000343322756,0.07398650357547298
2007,2006-06-13,14.625,14.994999885559082,14.3100004196167,14.75,7620000.0,-0.011824337059429202,1.2276413687014827,0.17064844638983942,37.0853720564185,39.94104850381907,0.6288229049096739,0.9014505619912665,0.9869018504084757,-0.19889944795089676,17.65909577301031,0.6849994659423828,-0.8466306189004804,-0.7927500247955326,-1.8593504112692862,0.2738503616782193,-1.3260502180324085,-0.25944983155865664,1.4300003051757777,18.051553068290225,-22.31690170999942,0.533300193236876,6,0.5575003623962385,1.2137503623962385,1.4087498188018799,0.8949999809265137,1.0,1,0.11401706271701384,-1.4401266132198292,14.800000190734865,-5.952352839665264,15.447500228881836,2.8848948899500417,15.3149995803833,0.11401706271701384
2008,2006-06-14,14.762499809265135,14.795000076293945,14.38249969482422,14.574999809265135,5066000.0,0.009401696360009204,2.2673228435674675,-1.5,44.61258309724311,41.097713003044845,0.5512527771163445,0.6506202110067125,0.8626433257456068,-0.30352910283559176,18.33279403147314,0.4125003814697248,-0.7415042378011414,-0.5621252059936541,-1.5026992547107536,0.37844884272344537,-1.0324122303522039,-0.09183818163510438,1.2576004981994604,25.931198815148342,-15.535511398094862,0.4702870243585499,6,0.4200005531311035,1.0762505531311035,1.271250009536745,0.8087501525878924,0.5,2,0.07806944402902327,1.2276413687014827,14.625,-1.4401266132198292,14.800000190734865,-5.952352839665264,15.447500228881836,0.07806944402902327
2009,2006-06-15,15.7524995803833,15.8125,15.012499809265135,15.012499809265135,6421600.0,0.06706179738588913,-1.1621633464184307,3.9466654459635513,54.2728608243787,42.41835647281513,-0.448262433331557,-0.3842848961479781,-0.11402449213299093,-1.2526122477100952,19.31464205564149,1.050000190734865,-0.5360400271386698,0.4438745975494385,-0.45300503503609946,1.3407542301349782,-0.00456521874333049,0.8923144138422074,0.23339872932433714,82.66471377471987,38.727727862958545,0.4484398162927695,6,-0.5699992179870623,0.08625078201293768,0.2812502384185791,-0.18124961853027344,0.022500038146972656,3,-0.00809392691824462,2.2673228435674675,14.762499809265135,1.2276413687014827,14.625,-1.4401266132198292,14.800000190734865,-0.00809392691824462
2010,2006-06-16,15.904999732971193,15.942500114440918,15.550000190734865,15.75,7355200.0,0.00968101295986079,2.4130354558760567,0.2094591633953928,59.33781755920972,44.86950517774032,-0.636763633211693,-0.5728498550358214,-0.24034604559128958,-1.3677635694413457,20.327346026807692,0.3924999237060529,-0.3496429725881285,0.6006247520446788,-0.2833729971861789,1.4846225012755365,0.15862587742924994,1.0426236266601077,0.04738061893462664,97.70288585115094,47.70164788611839,0.44199887461542864,6,-0.7224993705749547,-0.06624937057495472,0.1287500858306867,-0.33374977111816584,-0.24249935150146662,4,-0.02530651740619061,-1.1621633464184307,15.7524995803833,2.2673228435674675,14.762499809265135,1.2276413687014827,14.625,-0.02530651740619061
2011,2006-06-19,15.552499771118164,16.037500381469727,15.350000381469727,15.892499923706055,8330800.0,-0.02216283984728995,1.1825359822223298,-2.1935531505146524,60.881097693080534,47.335197394872054,-0.27255855271187635,-0.2735577763765935,0.14235208143137967,-0.9759129372089781,21.143055296349583,0.6875,-0.27220090229833893,0.27299976348876953,-0.5484408442635491,1.0944403712410882,-0.1377205403873898,0.6837200673649289,-1.2424993515014648,71.9247107923916,15.774900241414862,0.41072030387615976,6,-0.3699994087219256,0.12750005722045898,0.4812500476837158,0.01875019073486328,0.14750003814697088,0,0.0033756484096312267,2.4130354558760567,15.904999732971193,-1.1621633464184307,15.7524995803833,2.2673228435674675,14.762499809265135,0.0033756484096312267
2012,2006-06-20,15.619999885559082,15.682499885559082,15.157500267028807,15.524999618530273,7348400.0,0.004340145663674466,3.7727180118515724,-0.279412424687812,59.54994121976062,49.374201000668734,-0.3625030873971298,-0.3499423809642188,0.11201814045732483,-1.0059049545504095,21.172500743340127,0.5249996185302752,-0.26255417348226295,0.3347498893737786,-0.4949058177388501,1.1644055964864073,-0.08007796418253577,0.7495777429300929,-1.2754494667053216,74.77339439919692,14.418244618770217,0.41482785355631413,6,-0.4374995231628436,-0.12750005722045898,0.41374993324279785,-0.04874992370605469,0.00749969482421875,1,0.03489123136755756,1.1825359822223298,15.552499771118164,2.4130354558760567,15.904999732971193,-1.1621633464184307,15.7524995803833,0.03489123136755756
2013,2006-06-21,16.227500915527347,16.307500839233402,15.664999961853027,15.712499618530273,9792000.0,0.03889251180660436,-1.1065581459339113,5.421051046529175,58.12500799243656,51.10025149169701,-0.915377065555683,-0.9747335557523726,-0.4455749271273657,-1.5738606538041573,21.222901723697017,0.68750095367432,-0.17227223610921705,0.9215008735656767,0.01878056902173597,1.8242211781096156,0.4701407212937063,1.372861025837647,-1.8490914974212682,93.82240462712103,35.98169712320743,0.4513601522719698,6,-0.9187502861022967,-0.7350010871887243,0.07562375068664196,-0.65625095367432,-0.09250068664551137,2,-0.037128385859515944,3.7727180118515724,15.619999885559082,1.1825359822223298,15.552499771118164,2.4130354558760567,15.904999732971193,-0.037128385859515944
2014,2006-06-22,16.202499389648438,16.262500762939453,15.86750030517578,16.177499771118164,4152400.0,-0.0015406886130560071,4.448193309919391,0.04854282635023244,55.851046560913346,52.47369953322812,-0.839530038643094,-0.9184569265745957,-0.36533306341267924,-1.511412862901814,20.0091969725661,0.39500045776367365,-0.10147600850351601,0.8467494010925289,-0.13896984181309335,1.832468643998153,0.3538897796397169,1.339609022545341,-1.7469263146972658,90.86944370960853,34.78984011736843,0.49285962145281176,6,-0.8937487602233869,-0.7262492179870605,0.08812546730041504,-0.6312494277954102,0.17000007629394887,3,-0.05801571459918431,-1.1065581459339113,16.227500915527347,3.7727180118515724,15.619999885559082,1.1825359822223298,15.552499771118164,-0.05801571459918431
2015,2006-06-23,16.639999389648438,16.842500686645508,16.09000015258789,16.102500915527347,5978000.0,0.027002006880463947,-1.6755574544270833,21.50026703288305,65.80491624929901,55.05784925030446,-1.218190801323793,-1.3200698785673417,-0.7629694108481395,-1.9120551565981962,18.990484670891185,0.7525005340576172,-0.013944456303544683,1.2184994220733643,0.07812171192426831,2.35887713222246,0.6483105669988163,1.7886882771479122,-2.110349204125976,87.98212186539783,30.859510691851924,0.5701888550745484,6,-1.063748836517334,-1.063748836517334,-0.42624926567077637,-1.0687494277954102,-0.7599992752075195,4,-0.05198316122873603,4.448193309919391,16.202499389648438,-1.1065581459339113,16.227500915527347,3.7727180118515724,15.619999885559082,-0.05198316122873603
2016,2006-06-26,16.584999084472653,16.735000610351562,16.354999542236328,16.682500839233402,3215600.0,-0.0033053069226672838,2.7530729308931985,-0.18139912847228593,63.03546965566888,57.94119342799894,-0.9871725706392809,-1.2020643628588044,-0.6684062084388618,-1.8199431961826829,17.68499691442848,0.3800010681152344,0.06745775873871196,1.084374141693111,-0.1493745246085787,2.3181228079948024,0.46749980854226436,1.7012484748439558,-1.9165778688828077,84.71800961144979,28.275213168631595,0.6168743331508456,6,-0.9724988937377894,-1.0087485313415492,-0.29687404632568004,-1.0137491226196254,0.2225017547607493,0,-0.055622475364897395,-1.6755574544270833,16.639999389648438,4.448193309919391,16.202499389648438,-1.1065581459339113,16.227500915527347,-0.055622475364897395
2017,2006-06-27,15.970000267028807,16.655000686645508,15.904999732971193,16.625,6167200.0,-0.03708163107585727,1.097901519607642,6.717825074824936,57.93025500104909,59.420934750644044,-0.18027989078846574,-0.49904219927474536,-0.04249989656553588,-1.1676790449257641,15.464988404227903,0.7500009536743146,0.1250443270717021,0.39725031852722026,-0.763461434423137,1.5579620714775757,-0.18310555794795924,0.977606195002398,-1.171134283175622,25.902345429938645,-31.025353536105616,0.580355876475178,6,-0.04250001907348455,-0.3937497138977033,0.2937498092651385,-0.3987503051757795,1.6074991226196307,1,-0.016906728443900287,2.7530729308931985,16.584999084472653,-1.6755574544270833,16.639999389648438,4.448193309919391,16.202499389648438,-0.016906728443900287
2018,2006-06-28,15.899999618530273,16.067499160766598,15.574999809265135,16.067499160766598,6989600.0,-0.004383259068758694,4.880605342868308,0.2557245962170357,56.55094785337987,59.67405553164417,0.0760400938464052,-0.35676031027708,0.030485595797333787,-1.057048774928715,13.030954273724538,0.49249935150146307,0.2432461605600409,0.26974968910217356,-0.8317799494096256,1.3712793276139728,-0.28101513015372603,0.8205145083580732,-0.978515552509549,25.640992843873754,-31.13575873332389,0.5507648192559,6,0.10000085830688477,-0.3237490653991699,0.3631253242492676,-0.3287496566772461,1.1925010681152344,2,-0.017138367590235237,1.097901519607642,15.970000267028807,2.7530729308931985,16.584999084472653,-1.6755574544270833,16.639999389648438,-0.017138367590235237
2019,2006-06-29,16.852500915527347,16.852500915527347,15.954999923706055,16.03499984741211,6557600.0,0.05990574338674848,1.1957182120642165,-4.880616730055467,63.2923340878513,60.11344625704881,-0.7867522369276081,-1.2687755853723708,-0.9103190059641069,-1.963647818421638,12.244976533826193,0.9525012969970739,0.4420651713253463,1.1552509307861367,-0.07196226395977234,2.382464125532046,0.5416443334131813,1.7688575281590921,-1.8157558522691364,100.0,41.17127868036933,0.6136065973729546,6,-0.8475003242492711,-1.271250247955324,-0.5850009918212926,-1.28125095367432,0.0,3,-0.04257532399742692,4.880605342868308,15.899999618530273,1.097901519607642,15.970000267028807,2.7530729308931985,16.584999084472653,-0.04257532399742692
2020,2006-06-30,16.842500686645508,17.09000015258789,16.790000915527347,16.917499542236328,6947600.0,-0.0005933973201939224,-2.33335452628465,-0.09174159951097238,71.97416678482837,61.34600948946523,-0.7037938459569908,-1.2325791356916334,-0.8911567681104167,-1.9112095165731446,12.189557197807305,0.2999992370605433,0.6020433086613899,1.0885006904602044,-0.241385010405196,2.418386391325603,0.42355784002750596,1.7534435408929028,-1.6604951552057656,83.66340529009005,17.422761160927237,0.6649428504326993,6,-0.7187504768371582,-1.142500400543213,-0.7993760108947754,-1.2712507247924805,-0.22750091552734375,4,-0.02790566730246813,1.1957182120642165,16.852500915527347,4.880605342868308,15.899999618530273,1.097901519607642,15.970000267028807,-0.02790566730246813
2021,2006-07-03,17.112499237060547,17.137500762939453,16.842500686645508,16.950000762939453,1895200.0,0.016030787555741277,1.776451369690877,-2.166679382518247,76.22559912034761,63.19886036730823,-0.8149343625455998,-1.432899220643641,-1.140365747185852,-2.130302434955075,12.037379848597197,0.2950000762939453,0.6522304000738721,1.2676242828369144,-0.1739030499830676,2.7091516156568964,0.5468606164269225,1.9883879492469045,-1.7396942435059906,98.39990332037151,24.98700021875841,0.7207636664099908,7,-0.756248950958252,-1.3887486457824707,-1.1631245613098145,-1.5412492752075195,-0.9099998474121094,0,-0.072023326665833,-2.33335452628465,16.842500686645508,1.1957182120642165,16.852500915527347,4.880605342868308,15.899999618530273,-0.072023326665833
2022,2006-07-05,16.645000457763672,17.094999313354492,16.5,17.087499618530273,5075600.0,-0.027319140986981738,1.6010981360037688,-2.7230973285130755,68.55594095248583,64.35785291842481,-0.20869544590543754,-0.9241800442470591,-0.6609496841271252,-1.6336594502380457,11.558841267284642,0.6124992370605469,0.6554016945552377,0.7438755035400391,-0.7316712195058024,2.2194222265858805,0.006102142017120116,1.4816488650629598,-1.0604319718829274,68.47999970703147,-10.487140035316557,0.7377733615229203,7,-0.28875017166137695,-0.9212498664855957,-0.6956257820129395,-1.0737504959106445,-0.08250045776367188,2,0.00976271414843577,1.776451369690877,17.112499237060547,-2.33335452628465,16.842500686645508,1.1957182120642165,16.852500915527347,0.00976271414843577
2023,2006-07-06,16.987499237060547,17.094999313354492,16.690000534057614,16.760000228881836,3422400.0,0.020576675871289973,-1.204084598417,-0.5141230274529413,63.95479777902725,65.25826972043747,-0.4828255113930169,-1.192138534342412,-0.9873056053477818,-1.945524893173678,11.12355592072587,0.4499988555908203,0.691389690979161,1.0002493381500237,-0.5193825817120796,2.519881258012129,0.24043337821897026,1.7600652980810754,-1.2165788779327578,87.31489053520245,8.451311107575918,0.7598159599310522,7,-0.631248950958252,-1.2637486457824707,-1.2649993896484375,-1.4162492752075195,-0.5625,3,0.03473143070409823,1.6010981360037688,16.645000457763672,1.776451369690877,17.112499237060547,-2.33335452628465,16.842500686645508,0.03473143070409823
2024,2006-07-07,16.407499313354492,16.962499618530273,16.34749984741211,16.940000534057614,5434400.0,-0.03414274906577808,1.1298715882368484,-2.340674910920127,55.177739148208126,64.0774722647607,0.1445083140455452,-0.55452551380138,-0.3920891935429296,-1.3351590546150014,9.788952051753766,0.6399993896484375,0.7255016691222256,0.36562442779541016,-1.1306232904093427,1.861872146000163,-0.38249943130696806,1.1137482868977866,-0.47258930576930425,7.594860304982279,-66.04007744414447,0.7481238591023764,7,-0.051249027252197266,-0.683748722076416,-0.8324995040893555,-0.8362493515014648,0.2650012969970703,4,0.04174928550711421,-1.204084598417,16.987499237060547,1.6010981360037688,16.645000457763672,1.776451369690877,17.112499237060547,0.04174928550711421
2025,2006-07-10,15.979999542236328,16.540000915527347,15.827500343322756,16.427499771118164,5521600.0,-0.026055144842834776,1.1189528766112964,0.840374090205748,54.33789742237932,63.111075349950745,0.5236041873562982,-0.08968495936107246,0.04081514954819454,-0.8800298259618984,9.77470886815138,0.7125005722045916,0.7169466029360834,-0.08850030899047923,-1.5589435942677916,1.3819429762868314,-0.8237219516291354,0.646721333648177,1.157501220703125,11.641156493537101,-59.640277847537156,0.7352216426386556,7,0.3762507438659668,-0.25624895095825195,-0.4049997329711914,-0.4087495803833008,1.4025001525878942,0,0.05459958687639088,1.1298715882368484,16.407499313354492,-1.204084598417,16.987499237060547,1.6010981360037688,16.645000457763672,0.05459958687639088
2026,2006-07-11,15.895000457763672,15.895000457763672,15.3774995803833,15.850000381469727,9142400.0,-0.005319091796467057,22.0,-0.10055877827456429,52.780592944505386,62.53889067700145,0.5592445027699959,0.08596230435149366,0.12816647640873668,-0.7693315194798664,9.242939149233376,0.6024999618530273,0.7223625382645675,-0.22824940681457662,-1.5762714106882143,1.119772597059061,-0.9022604087513955,0.4457615951222422,1.216300296783448,30.131060136185265,-39.02703179371734,0.6740110019368187,7,0.3624997138977051,-0.1712498664855957,-0.35000085830688477,-0.32375049591064453,1.7274990081787145,1,0.04529721878698156,1.1189528766112964,15.979999542236328,1.1298715882368484,16.407499313354492,-1.204084598417,16.987499237060547,0.04529721878698156
2027,2006-07-12,16.292499542236328,16.84000015258789,16.25,16.504999160766598,13727200.0,0.02500780578955597,-2.9664048725757333,-4.7222057389903,50.68636399890107,61.887270248726026,0.23725242392126233,-0.18994519732647674,-0.250062479735881,-1.13895822843552,7.798890977923831,0.9449996948242188,0.6501869322657079,0.08587470054626323,-1.063623207642241,1.2353726087347674,-0.48887425354799063,0.6606236546405153,0.7494491653442381,53.27511523219405,-12.235876233348158,0.5747489540942523,7,-0.03499937057495117,-0.568748950958252,-0.747499942779541,-0.7212495803833008,1.2625007629394496,2,-0.005524023637660802,22.0,15.895000457763672,1.1189528766112964,15.979999542236328,1.1298715882368484,16.407499313354492,-0.005524023637660802
2028,2006-07-13,15.914999961853027,16.450000762939453,15.800000190734865,16.227500915527347,4958000.0,-0.023170145219564287,-1.3963132830450138,1.470595363114994,47.17444993790567,60.09639423206539,0.6896250061868265,0.2933648157466706,0.15101921401617346,-0.7355782858888364,6.366767266443592,0.6500005722045881,0.5857499558003614,-0.3492498874664314,-1.2906403457046345,0.5921405707717735,-0.8199451165855329,0.12144534165267018,1.0603707806396478,33.91169517561145,-27.21879398264599,0.47069522911910233,7,0.3425002098083496,-0.19124937057495117,-0.39562511444091797,-0.24750041961669922,1.7899999618530273,3,0.04068489096443462,-2.9664048725757333,16.292499542236328,22.0,15.895000457763672,1.1189528766112964,15.979999542236328,0.04068489096443462
2029,2006-07-14,15.625,15.99250030517578,15.454999923706055,15.99250030517578,5040800.0,-0.018221800976948366,1.9251697149619236,1.1759973877032655,39.726716036417294,56.51334414890861,0.8797029861079295,0.6043061617577514,0.4147309224218887,-0.4188063110810525,6.6187604929956665,0.5375003814697248,0.5808651573819432,-0.6328748703002915,-1.5904447331403802,0.32469499253979706,-1.1116598017203358,-0.15408993888024725,1.2864558960082988,16.92309899363761,-39.12498554441548,0.47878493142004386,7,0.632500171661377,0.09875059127807617,-0.10562515258789062,0.1399998664855957,1.7975006103515625,4,0.051199951171875036,-1.3963132830450138,15.914999961853027,-2.9664048725757333,16.292499542236328,22.0,15.895000457763672,0.051199951171875036
2030,2006-07-17,15.5024995803833,15.704999923706055,15.375,15.5625,3052800.0,-0.007840026855468696,-1.0952404019364155,0.16326631235857164,39.1912071805512,52.39841171115345,0.8852258472309629,0.7326705757457468,0.4968077837421454,-0.27799790324335305,7.095583974936581,0.3299999237060547,0.5872451532482437,-0.7352502822875984,-1.7398120718491228,0.26931150727392783,-1.2375311770683624,-0.23296938750683438,1.3475980629999995,8.703042123106647,-41.912523996520314,0.5022808947807631,7,0.7325000762939453,0.2212510108947754,0.016875267028808594,0.2625002861022949,2.1449995040893555,0,0.07547176659490251,1.9251697149619236,15.625,-1.3963132830450138,15.914999961853027,-2.9664048725757333,16.292499542236328,0.07547176659490251
2031,2006-07-18,15.604999542236328,15.645000457763672,15.137499809265135,15.574999809265135,7159200.0,0.006611834518784887,8.227153322640806,-0.4999920527696394,45.93992164800161,49.88552067732188,0.6106113584017834,0.6685840836173114,0.3493255880142936,-0.3616474909979246,7.425142806599179,0.5075006484985369,0.4701975093277255,-0.6353753089904792,-1.6326456167186514,0.36189499873769293,-1.1340104628545653,-0.13674015512639315,1.1565922425439759,27.459596986557894,-25.196341987530108,0.4986351538640865,7,0.5112500190734863,0.11875104904174805,-0.0781245231628418,0.16000032424926758,1.6850013732910192,1,0.11390581254276433,-1.0952404019364155,15.5024995803833,1.9251697149619236,15.625,-1.3963132830450138,15.914999961853027,0.11390581254276433
2032,2006-07-19,16.165000915527347,16.372499465942386,15.574999809265135,15.574999809265135,7486400.0,0.035886023051479476,-1.7033835978023524,19.666878596177924,52.65798863931157,48.63031966179791,-0.02753377420727432,0.15969389679160173,-0.24846625753757579,-0.9021050644757977,7.184374836630165,0.7974996566772514,0.31822101080761556,-0.10262398719787313,-1.0573979359455592,0.8521499615498129,-0.5800109615717162,0.3747629871759699,0.4666635112117419,78.28574168923421,21.295014382352164,0.47738697437384275,7,-0.11500120162964222,-0.44125032424927113,-0.638125896453861,-0.4000010490417516,1.2599983215331996,2,0.09016383964538055,8.227153322640806,15.604999542236328,-1.0952404019364155,15.5024995803833,1.9251697149619236,15.625,0.09016383964538055
2033,2006-07-20,15.625,16.237499237060547,15.537500381469727,16.204999923706055,4392800.0,-0.03340556046666521,1.170543965224077,-0.9830488749088669,36.57734414269356,46.563609105629624,0.33399477254755183,0.687490596502009,0.24548123589842774,-0.34941398043703664,7.459224065076811,0.6999988555908203,0.09222815934728601,-0.6124998569488511,-1.6096826893984328,0.3846829755007306,-1.111091273173642,-0.11390844072406026,0.8871312573411743,39.473710628104726,-11.577759688312554,0.49859141622479114,7,0.36374998092651367,0.13500022888183594,-0.11437463760376154,0.1399998664855957,1.6450004577636719,3,0.1235200195312498,-1.7033835978023524,16.165000915527347,8.227153322640806,15.604999542236328,-1.0952404019364155,15.5024995803833,0.1235200195312498
2034,2006-07-21,15.262499809265135,15.545000076293945,15.042499542236328,15.522500038146973,4976000.0,-0.023200012207031384,2.2950821722490433,0.44827631565966625,33.95937015235371,44.299328297849,0.5777532768817366,1.0286995610517113,0.5597482286925874,0.026950806508759584,7.950153892928742,0.5825004577636719,-0.084711474941777,-0.928000068664554,-2.016552434838987,0.16055229750987898,-1.4722762517517705,-0.3837238855773375,1.1396609322299565,16.541374409689727,-29.129736358958876,0.5442761830872163,7,0.6787500381469744,0.81250047683716,0.24812555313110352,0.5025000572204608,2.537499427795412,4,0.16003276953085988,1.170543965224077,15.625,-1.7033835978023524,16.165000915527347,8.227153322640806,15.604999542236328,0.16003276953085988
2035,2006-07-24,15.774999618530273,15.84000015258789,15.265000343322756,15.265000343322756,4138800.0,0.03357902150170866,-1.2549044173883213,-1.9615339471077815,37.05853671320221,42.552433161037534,0.03700793907113287,0.47228790136404797,0.00591030804070769,-0.473273799128652,7.585248336627496,0.5775003433227557,-0.2483362553763122,-0.37225027084350515,-1.4543217861732138,0.7098212444862018,-0.9132860285083595,0.1687854868213492,0.4911950030389427,55.075196865637885,15.409926523763794,0.5410357576648536,7,0.16625022888183594,0.3150005340576172,-0.264374256134035,-0.009999752044677734,1.8625011444091797,0,0.10443746634935147,2.2950821722490433,15.262499809265135,1.170543965224077,15.625,-1.7033835978023524,16.165000915527347,0.10443746634935147
2036,2006-07-25,15.662500381469727,15.792499542236328,15.432499885559082,15.739999771118164,4185200.0,-0.007131489051093176,2.945224807173763,-0.1519598035054131,39.79220295386496,41.3419708227002,0.1263452972994763,0.5398085637369547,0.09739783778888622,-0.3469132581636529,7.2006228306350755,0.3599996566772461,-0.33681614207446664,-0.43862457275390554,-1.520774641646394,0.643525496138583,-0.9796996072001498,0.10245046169233873,0.4813247321662004,46.616607127747784,10.158487909598108,0.5410750344462438,7,0.08374977111816406,0.42749977111816406,-0.1518750190734881,0.10249948501586914,1.9874992370605469,1,0.1267357481026068,-1.2549044173883213,15.774999618530273,2.2950821722490433,15.262499809265135,1.170543965224077,15.625,0.1267357481026068
2037,2006-07-26,15.699999809265135,15.9399995803833,15.5,15.609999656677244,3471200.0,0.002394217199175541,-1.838711860652593,-1.1613014372908053,35.71824972415902,40.069059687839456,-0.004513417819659082,0.5070404670401008,0.03502065583361258,-0.37206874686409286,7.401847141381223,0.4399995803833008,-0.3934800829911911,-0.38762512207031286,-1.4833147007649803,0.7080644566243564,-0.9354699114176466,0.16021966727702086,0.33369274723083286,55.02095689869807,23.963323315847745,0.5478447893473346,7,0.007499694824222303,0.3900003433227557,-0.2687497138977033,0.06500005722046076,1.7775011062622124,2,0.10127395704322839,2.945224807173763,15.662500381469727,-1.2549044173883213,15.774999618530273,2.2950821722490433,15.262499809265135,0.10127395704322839
2038,2006-07-27,15.6274995803833,15.80500030517578,15.479999542236328,15.692500114440918,10187600.0,-0.004617849029466159,1.2413774959880186,-0.7222269317170347,40.25000101327922,40.12720246304633,0.02560919954452956,0.588238213909051,0.07758039261513616,-0.2785792513165113,7.678414579894423,0.32500076293945135,-0.43944816927359653,-0.4465003490448005,-1.5586669039825125,0.6656662058929115,-1.0025836265136547,0.10958292842405548,0.3125,65.1810599757517,29.86854001079162,0.5560832774688556,7,0.07999992370605646,0.46250057220458984,-0.28999948501586914,0.13750028610229492,1.8074998855590856,3,0.11502157766387588,-1.838711860652593,15.699999809265135,2.945224807173763,15.662500381469727,-1.2549044173883213,15.774999618530273,0.11502157766387588
2039,2006-07-28,16.135000228881836,16.225000381469727,15.672499656677244,15.787500381469727,4044800.0,0.03247484640060927,1.0947888719346905,-5.346107573579037,51.899518254214975,41.53923702678675,-0.44917564797404985,0.025537428790631367,-0.4367694101676314,-0.7620062767989992,7.413368819613236,0.5975008010864258,-0.49403998917117065,0.09687533378600932,-0.9541653041722604,1.147915971744279,-0.4286449851931238,0.6223956527651442,-1.0925006866455078,90.6249844779577,50.15698551419571,0.5255203189791346,7,-0.4275007247924787,-0.04500007629394531,-0.734375,-0.37000036239624023,1.739999771118164,4,0.07034398591765578,1.2413774959880186,15.6274995803833,-1.838711860652593,15.699999809265135,2.945224807173763,15.662500381469727,0.07034398591765578
2040,2006-07-31,16.372499465942386,16.65999984741211,16.182500839233402,16.225000381469727,7673200.0,0.01471950627155394,-3.1075506989565826,0.42445798342390834,55.64086236942045,42.61711932916663,-0.6149564945286201,-0.2624336230433819,-0.6758396111038678,-0.9704932687490135,7.0530287979527495,0.5249996185302734,-0.49532808008798135,0.3578746318817174,-0.6369542494381051,1.3527035132015381,-0.13953980877819205,0.8552890725416287,-1.3063499069213904,76.5783796004593,33.36515849522968,0.49741444065991075,7,-0.5212497711181676,-0.28249931335449574,-0.9799990653991735,-0.6074995994567907,1.0799999237060511,0,0.087188872663432,1.0947888719346905,16.135000228881836,1.2413774959880186,15.6274995803833,-1.838711860652593,15.699999809265135,0.087188872663432
2041,2006-08-01,15.880000114440918,16.217500686645508,15.774999618530273,16.125,6657200.0,-0.030080889758216323,1.0581384775410356,-1.6610264832151878,45.23397579353302,41.79222901296901,-0.08867068301637815,0.14018289376291904,-0.19260075689279788,-0.4503534606886799,6.4140417158447445,0.5974998474121129,-0.44007244159328707,-0.07299976348877024,-0.9237386739933164,0.7777391470157742,-0.49836921874104334,0.35236969176350286,-0.7500965438842773,33.8983448097501,-7.709902910137686,0.4253694552522723,8,-0.02875041961669922,0.21000003814697266,-0.30374956130981445,-0.11500024795532227,1.359999656677246,1,0.11067384356630461,-3.1075506989565826,16.372499465942386,1.0947888719346905,16.135000228881836,1.2413774959880186,15.6274995803833,0.11067384356630461
2042,2006-08-02,16.807500839233402,17.237499237060547,16.65999984741211,16.982500076293945,12674000.0,0.058406846228485465,-1.4574378287124212,0.7142829338928081,59.14916048334605,44.30020860637484,-1.023030991811357,-0.816375501319456,-1.1012056321979777,-1.3475335864662448,6.653903266421183,1.357499122619629,-0.34339676013478737,0.8463759422302282,-0.0347514537144491,1.7275033381749072,0.40581224425788776,1.2869396402025668,-1.6163934176025432,75.53351507863833,31.590504271868483,0.44056369797233946,8,-0.6675014495849645,-0.6675014495849645,-1.2131254673004186,-0.9437508583068883,0.504999160766598,2,0.05012635652114583,1.0581384775410356,15.880000114440918,-3.1075506989565826,16.372499465942386,1.0947888719346905,16.135000228881836,0.05012635652114583
2043,2006-08-03,17.577499389648438,17.864999771118164,16.732500076293945,16.790000915527347,9271600.0,0.045812792620402165,-1.5096941902487477,-4.500010899182632,68.22211256970317,48.10717998608034,-1.6616852060389835,-1.6231248342040772,-1.8528844482614772,-2.0844620179117186,7.109752824586839,1.1324996948242188,-0.27178244938630414,1.5868744850158691,0.5375992190402954,2.636149750991443,1.0622368520280823,2.111512118003656,-2.263608459091797,86.88709845093722,37.8934618827345,0.5246376329877869,8,-1.0124993324279785,-1.1237497329711914,-1.8256239891052246,-1.7137494087219238,-0.1724987030029297,3,-0.0056890045565856084,-1.4574378287124212,16.807500839233402,1.0581384775410356,15.880000114440918,-3.1075506989565826,16.372499465942386,-0.0056890045565856084
2044,2006-08-04,17.092500686645508,17.997499465942386,16.877500534057614,17.772499084472656,8189200.0,-0.027592019334021445,-1.018018451471667,-0.8634917021091117,63.89861505442026,51.08941091288234,-0.9943706921261928,-1.1427665159662865,-1.3353200974654182,-1.5707538502052731,8.137949376821089,1.1199989318847727,-0.28817393173694406,1.067625713348388,-0.07913474851683588,2.214386175213612,0.4942454824157778,1.6410059442809999,-1.5745210488439447,59.28014211786504,4.975622102044127,0.5733802309326117,8,-0.3775010108947754,-0.5725011825561523,-1.304375171661377,-1.2287507057189941,0.8324985504150391,4,0.020037956152576086,-1.5096941902487477,17.577499389648438,-1.4574378287124212,16.807500839233402,1.0581384775410356,15.880000114440918,0.020037956152576086
2045,2006-08-07,16.852500915527347,17.125,16.684999465942386,17.02750015258789,4869600.0,-0.014041232205751708,1.3783881311022252,0.2573524255641365,60.64875598173375,53.40680569375665,-0.6542558132315541,-0.8791227098276408,-1.0686599985744838,-1.3045857830098981,8.640655676373523,0.44000053405761363,-0.17268871964067856,0.7840008735656774,-0.42050128250345864,1.9885030296348152,0.1817497955311076,1.3862519516002454,-1.0865692949117012,48.4815015061405,-8.83790488598612,0.6022510780345686,8,-0.11375141143799183,-0.33250141143799183,-1.0593752861022985,-0.9887509346008336,1.4674987792968714,0,0.06067343295798633,-1.018018451471667,17.092500686645508,-1.5096941902487477,17.577499389648438,-1.4574378287124212,16.807500839233402,0.06067343295798633
2046,2006-08-08,16.614999771118164,17.0,16.5,16.962499618530273,4537200.0,-0.014092931701926603,1.366860486113619,1.985722070844727,54.06503182533845,55.44533703833214,-0.298862369998826,-0.6165248736980171,-0.7963118953025123,-1.0391576427389495,8.530187517583636,0.5,-0.0023758267021705137,0.5104997634887702,-0.7150236054028021,1.7360231323803408,-0.10226192095701592,1.1232614479345564,-0.6259113659698432,7.6794532307758745,-45.04683302499818,0.6127616844457855,8,0.1237497329711914,-0.0950002670288086,-0.7031245231628418,-0.7512497901916504,1.6800003051757812,1,0.05040623713917225,1.3783881311022252,16.852500915527347,-1.018018451471667,17.092500686645508,-1.5096941902487477,17.577499389648438,0.05040623713917225
2047,2006-08-09,16.202499389648438,16.819999694824222,16.200000762939453,16.71500015258789,5564400.0,-0.024826986888484726,-1.3961403224260969,1.474822986991602,55.339802743197204,57.12198167498969,0.21502583709635914,-0.2225215888984451,-0.337726382563293,-0.6021227853040667,9.256772814210656,0.6199989318847692,0.1154332081682874,0.10249938964843608,-1.1207762653956905,1.3257750446925645,-0.5091384378736272,0.7141372171704994,-0.012569878420709557,0.13900575865841377,-52.02206710058425,0.611637827522064,8,0.632500171661377,0.31750011444091797,-0.16249895095825195,-0.33874940872192383,1.6900005340576172,2,0.06403335414612465,1.366860486113619,16.614999771118164,1.3783881311022252,16.852500915527347,-1.018018451471667,17.092500686645508,0.06403335414612465
2048,2006-08-10,16.5625,16.752500534057614,16.162500381469727,16.267499923706055,4215200.0,0.02221883190327789,-1.336638150812971,-0.575609048076279,62.02590854497824,58.24713615174117,0.0017911911095609412,-0.5602502291988465,-0.6536813800516192,-0.9306958199083937,9.745730740660685,0.5900001525878871,0.2372155080620324,0.43012499809265137,-0.8067330101794887,1.6669830063647915,-0.1883040060434169,1.0485540022287214,1.4349994659423864,21.798355209818805,-33.427993551548866,0.6184290041360699,8,0.3237495422363281,-0.04250049591064453,-0.5224995613098145,-0.6987500190734863,1.5750007629394531,3,0.04528301886792452,-1.3961403224260969,16.202499389648438,1.366860486113619,16.614999771118164,1.3783881311022252,16.852500915527347,0.04528301886792452
2049,2006-08-11,16.424999237060547,16.600000381469727,16.27750015258789,16.442499160766598,2695200.0,-0.00830193285672165,-1.0640140625858312,-0.059321759932745854,56.46123038046874,58.33828815296876,0.20646650887189466,-0.379183463399567,-0.49740605869418886,-0.7599726650194576,9.876713402109823,0.32250022888183594,0.3820437665972811,0.2526242733001709,-0.9667658971022348,1.4720144437025766,-0.35707081190103196,0.8623193585013738,1.5358002471923875,27.27261918208895,-26.817319728469965,0.6096950852012026,8,0.46125030517578125,0.0950002670288086,-0.38499879837036133,-0.5612492561340332,1.4975013732910156,4,0.05966523562288728,-1.336638150812971,16.5625,-1.3961403224260969,16.202499389648438,1.366860486113619,16.614999771118164,0.05966523562288728
2050,2006-08-14,16.672500610351562,16.96500015258789,16.542499542236328,16.542499542236328,3682400.0,0.015068577460421784,-5.499955984623962,-7.428664850137748,59.77734801406822,59.954218399694895,0.006700130663833903,-0.5634240684652951,-0.729156210782353,-0.9764669448453347,10.074364210038938,0.5400009155273438,0.5181973165277469,0.44162559509277344,-0.7544892870915909,1.6377404772771396,-0.1564318459994105,1.0396830361849556,1.2523328918457075,60.89557745433179,5.618228876897,0.5980574410921827,8,0.4074993133544922,-0.15250110626220703,-0.632500171661377,-0.8087506294250488,1.489999771118164,0,0.07512362158387553,-1.0640140625858312,16.424999237060547,-1.336638150812971,16.5625,-1.3961403224260969,16.202499389648438,0.07512362158387553
2051,2006-08-15,17.382499694824222,17.422500610351562,16.737499237060547,16.959999084472653,5946400.0,0.04258503874528796,1.726360378962711,3.2499779923120355,64.41113251080738,60.538881958301715,-0.5227262207447119,-1.1946814080537749,-1.4015309118476225,-1.6544883862598105,10.19020621264384,0.75,0.585486131436685,1.0627496719360394,-0.1998562639466499,2.3253556078187287,0.43144670399469476,1.694052639877384,0.507087144958497,96.82532474118372,39.80058002818322,0.6313029679413444,8,-0.3024997711181676,-0.8625001907348668,-1.3424992561340368,-1.5187497138977086,0.9600009918212855,1,0.05393355480852646,-5.499955984623962,16.672500610351562,-1.0640140625858312,16.424999237060547,-1.336638150812971,16.5625,0.05393355480852646
2052,2006-08-16,17.622499465942386,17.735000610351562,17.22249984741211,17.447500228881836,6521200.0,0.013806976863611098,1.5624940395582598,0.4141987792986399,66.61115609941018,60.35988679493582,-0.7095807589818754,-1.3912189404704272,-1.6075952925132242,-1.8625865912875632,11.38575862365381,0.5125007629394531,0.6278392773935053,1.2298745155334494,-0.1572329658426561,2.616981996909555,0.5363207748453966,1.9234282562215022,0.23254564467407235,92.84571522834227,35.33034295097217,0.6935537406880524,8,-0.5424995422363317,-1.102499961853031,-1.6318740844726598,-1.7587494850158727,0.537500381469723,2,0.0381614771304859,1.726360378962711,17.382499694824222,-5.499955984623962,16.672500610351562,-1.0640140625858312,16.424999237060547,0.0381614771304859
2053,2006-08-17,17.555000305175778,17.6924991607666,17.40999984741211,17.607500076293945,5051200.0,-0.003830283036583948,1.5393431802011093,-0.3000000000000142,62.75831470540446,60.23318675615628,-0.7214800573254827,-1.2350363320734452,-1.498024739632001,-1.7631746601868858,12.600994550314985,0.2824993133544922,0.7706709224349524,1.0658753395080538,-0.36424739171436116,2.4959980707304688,0.3508139738968481,1.7809367051192613,0.2661939108577478,87.65006870378828,32.904998591374024,0.7150613656112071,8,-0.6062498092651332,-1.0350008010864222,-1.5643749237060511,-1.691250324249264,1.1124992370605504,3,0.01922526987543094,1.5624940395582598,17.622499465942386,1.726360378962711,17.382499694824222,-5.499955984623962,16.672500610351562,0.01922526987543094
2054,2006-08-18,17.704999923706055,17.75,17.325000762939453,17.555000305175778,4586800.0,0.0085445523168719,2.5416636864315856,-2.8571480472296655,62.16340209075387,60.40148076826964,-0.8665910599228752,-1.2571209508902754,-1.6049544078669662,-1.8851747658899107,13.251124091872537,0.4249992370605469,0.7754016621069297,1.0937499523162835,-0.3122817665756408,2.4997816712082095,0.39073409287032135,1.7967658117622456,0.08302041563619511,96.27328701992488,42.46041017860139,0.7030158594459627,8,-0.7487497329711914,-1.1850004196166992,-1.7143745422363281,-1.841249942779541,0.9500007629394531,4,0.024428175153748732,1.5393431802011093,17.555000305175778,1.5624940395582598,17.622499465942386,1.726360378962711,17.382499694824222,0.024428175153748732
2055,2006-08-21,17.422500610351562,17.6825008392334,17.254999160766598,17.6825008392334,2907600.0,-0.01595590593458518,2.288471554854592,-1.7333392673219075,64.64167819193088,61.576663697891014,-0.5528750882219242,-0.8905241633587693,-1.2860513472979918,-1.5809043880826472,14.279592969603167,0.4500007629394567,0.6473375282954308,0.7288755893707268,-0.6638494671602722,2.121600645901726,0.03251306110522734,1.4252381176362263,0.3330093298332386,67.65440564235686,10.854754692813017,0.6963625282654992,8,-0.4662504196166992,-0.902501106262207,-1.431875228881836,-1.5587506294250488,1.3424987792968786,0,0.02869852102073822,2.5416636864315856,17.704999923706055,1.5393431802011093,17.555000305175778,1.5624940395582598,17.622499465942386,0.02869852102073822
2056,2006-08-22,17.647499084472656,17.712499618530273,17.299999237060547,17.457500457763672,2880800.0,0.012914246878396485,1.5781298428820065,-0.7307633055789898,59.200425508267976,62.005621782898885,-0.688404386651559,-1.011022267463808,-1.450406950728766,-1.780247263408409,15.37591770658363,0.41250038146972656,0.5781353479071036,0.8546241283416762,-0.5113643403561561,2.2206125970395068,0.17162989399276185,1.5376183626905906,0.10250091552734375,80.5685524403208,25.058850322300728,0.6829942343489154,8,-0.691248893737793,-1.1274995803833008,-1.6681239604949951,-1.7837491035461426,1.1050014495849574,1,0.02918267877685854,2.288471554854592,17.422500610351562,2.5416636864315856,17.704999923706055,1.5393431802011093,17.555000305175778,0.02918267877685854
2057,2006-08-23,17.290000915527347,17.809999465942386,17.190000534057614,17.782499313354492,3442400.0,-0.020257724181431347,1.2648416461415692,-2.5921155660850697,46.53824530201594,60.28477031145863,-0.17927398646657267,-0.5568474653742257,-1.0295281040845659,-1.3985925343176557,16.656169224338015,0.6199989318847727,0.5382786884581385,0.4176259040832555,-0.8629573771556878,1.6982091853221988,-0.22266573653621435,1.0579175447027254,-1.1275005340576207,16.129121572151163,-33.94873629393334,0.6402916406194713,8,-0.24625110626221058,-0.7700014114379918,-1.370000839233402,-1.4512505531311088,1.2124996185302663,2,0.06087332072799145,1.5781298428820065,17.647499084472656,2.288471554854592,17.422500610351562,2.5416636864315856,17.704999923706055,0.06087332072799145
2058,2006-08-24,17.424999237060547,17.459999084472653,17.127500534057614,17.4375,2262800.0,0.007807884001438392,10.56538180853324,0.02538234234792494,54.37210919124819,60.05264573487857,-0.2001035563955682,-0.580014620351271,-1.1027029913557058,-1.508763306337153,17.9345075776166,0.33249855041503906,0.5711909733525715,0.4627492427825928,-0.6965266438210342,1.622025129386218,-0.11688870051921896,1.0423871860844045,-1.2295488739013685,43.58962177147559,-5.104271442981258,0.5796379433018127,8,-0.2487497329711914,-0.9049997329711914,-1.5381240844726562,-1.5862488746643084,0.7325000762939418,3,0.042180811623125924,1.2648416461415692,17.290000915527347,1.5781298428820065,17.647499084472656,2.288471554854592,17.422500610351562,0.042180811623125924
2059,2006-08-25,17.270000457763672,17.582500457763672,17.237499237060547,17.305000305175778,3888000.0,-0.008895195758012675,-5.8998664886515355,2.799816905706155,55.61533433416889,59.59019977044531,0.09763080445871353,-0.3537622200185879,-0.9183227463754697,-1.3353743129103375,19.208858362396196,0.345001220703125,0.6303456232865656,0.2510004520416267,-0.8472833439388019,1.3492842480220553,-0.2981414459485876,0.800142350031841,-1.0422591125488303,20.879142376462607,-26.69150848325575,0.5491418979902141,8,0.0037488937377929688,-0.7500009536743164,-1.395625352859497,-1.4312500953674334,1.0200004577636719,4,0.08092061652751226,10.56538180853324,17.424999237060547,1.2648416461415692,17.290000915527347,1.5781298428820065,17.647499084472656,0.08092061652751226
2060,2006-08-28,17.799999237060547,17.799999237060547,17.125,17.247499465942386,3822400.0,0.03068898466986525,1.4434371644877428,-15.785776566758994,64.77558170673294,59.630694125548146,-0.2856523195640257,-0.8130166971636115,-1.4170919335805365,-1.8383652645140582,20.105109668019356,0.6749992370605469,0.6381806671929056,0.7096242427825921,-0.397262213622934,1.8165106991881164,0.15618101457982903,1.263067470985355,-1.5406127294311531,98.54011143379773,44.026440260025424,0.5534432282027624,8,-0.33249950408935547,-1.168749332427975,-1.7918741703033447,-1.9612488746643084,0.8975009918212926,0,0.04803379136133912,-5.8998664886515355,17.270000457763672,10.56538180853324,17.424999237060547,1.2648416461415692,17.290000915527347,0.04803379136133912
2061,2006-08-29,17.637500762939453,17.895000457763672,17.190000534057614,17.799999237060547,7928800.0,-0.00912912815090261,2.9999891781919126,-0.29411500712882827,69.08251230902367,59.90528925994964,-0.092952985948763,-0.539774179878652,-1.2132443613394344,-1.6457774201306332,21.678693472169304,0.7049999237060582,0.7004962537233119,0.459250736236573,-0.5140331851829814,1.4325346576561273,-0.027391224473202413,0.9458926969463484,-1.3471019961437989,66.55850107257334,4.9533652196804,0.4866419607097767,8,-0.1275005340576172,-0.9225010871887207,-1.6218757629394531,-1.7987504005432147,1.2224998474121058,1,0.06392621278169575,1.4434371644877428,17.799999237060547,-5.8998664886515355,17.270000457763672,10.56538180853324,17.424999237060547,0.06392621278169575
2062,2006-08-30,17.649999618530273,17.770000457763672,17.442499160766598,17.735000610351562,3212000.0,0.0007086523061750061,3.225804466867701,0.5230879384008639,65.93411199987477,60.258155626001894,-0.113026676104937,-0.5121785491885227,-1.1855724155498706,-1.6250544243211316,22.19092751030196,0.32750129699707387,0.7306567188495094,0.42962465286255025,-0.5490092035408125,1.408258509265913,-0.05969227533913113,0.9189415810642316,-1.2954167840958988,68.18172810637549,1.4776326138909468,0.48931692820168093,8,-0.1399993896484375,-0.911250114440918,-1.7318744659423828,-1.811249256134035,1.0275001525878906,2,0.06246464245641414,2.9999891781919126,17.637500762939453,1.4434371644877428,17.799999237060547,-5.8998664886515355,17.270000457763672,0.06246464245641414
2063,2006-08-31,17.477500915527347,17.815000534057614,17.444999694824222,17.72249984741211,3926000.0,-0.009773297831792815,-1.3870916138559124,2.88230674295968,65.26476700105566,60.602751727146554,0.05288396118458749,-0.3663379370681845,-0.9936636965345649,-1.417564674047135,22.171163876995593,0.37000083923339133,0.6645830756893076,0.26212587356567596,-0.7098245240658265,1.2340762711971784,-0.22384932525007528,0.7481010723814272,-1.0613013761598005,45.77931246315398,-24.842176830476298,0.48597519881575185,8,0.032499313354488635,-0.7387514114379918,-1.5787510871887243,-1.7537503242492711,1.4499988555908168,3,0.05864680674224054,3.225804466867701,17.649999618530273,2.9999891781919126,17.637500762939453,1.4434371644877428,17.799999237060547,0.05864680674224054
2064,2006-09-01,17.434999465942386,17.739999771118164,17.432500839233402,17.604999542236328,3387600.0,-0.0024317807099756283,-2.5143271316309646,0.6938808875048613,61.7579325139986,60.28233554070963,0.05929347893770043,-0.31290448920627867,-0.9310399117932455,-1.3376887675494409,22.022813593839803,0.3074989318847621,0.5567411210822186,0.20249948501587411,-0.7723999692480739,1.177398939279822,-0.28495024211609987,0.6899492121478481,-0.959647889838994,40.259646967317934,-30.28706750349518,0.4874497271319742,9,0.07500076293944957,-0.5999999046325719,-1.5362496376037633,-1.7112488746643102,1.7100009918212855,4,0.04143962543981927,-1.3870916138559124,17.477500915527347,3.225804466867701,17.649999618530273,2.9999891781919126,17.637500762939453,0.04143962543981927
2065,2006-09-05,17.875,17.917499542236328,17.382499694824222,17.514999389648438,5179200.0,0.02523662446432029,1.4044953452088924,-2.1176496987512925,58.28430995097658,60.1805449232328,-0.34617376371324937,-0.7087102197250594,-1.3594944775665923,-1.7480748210477515,22.246461632281978,0.5349998474121058,0.49667998679698044,0.5913750648498528,-0.406588045855095,1.5893381755548006,0.09239350949738068,1.090356620202325,-1.342862468630198,94.15813055983055,25.82280651296331,0.4989815553524734,9,-0.35375022888183594,-0.9887504577636719,-1.976250171661377,-2.151249408721924,1.0750007629394531,1,0.023216834435096256,-2.5143271316309646,17.434999465942386,-1.3870916138559124,17.477500915527347,3.225804466867701,17.649999618530273,0.023216834435096256
2066,2006-09-06,17.452499389648438,17.787500381469727,17.432500839233402,17.690000534057614,4362800.0,-0.023636397781905627,-1.558571438390571,-0.6597242826261929,47.305853313205795,60.2658347022539,0.051134597169440354,-0.23215173009826273,-0.9283462445835582,-1.2983553960043253,22.75849295913076,0.442499160766598,0.41745301179724237,0.12699947357177876,-0.8219121411810484,1.075911088324606,-0.34745633380463303,0.6014552809481906,-0.8372401376266438,13.084058839047675,-49.99656710377067,0.47445580737641324,9,0.06875038146972656,-0.5662498474121094,-1.4818744659423828,-1.7287487983703613,1.772500991821289,2,0.07133653532581397,1.4044953452088924,17.875,-2.5143271316309646,17.434999465942386,-1.3870916138559124,17.477500915527347,0.07133653532581397
2067,2006-09-07,17.239999771118164,17.587499618530273,17.110000610351562,17.417499542236328,4312400.0,-0.012175884598873754,-1.1828621253405995,0.7473638561183545,45.227249739183755,59.24973920758006,0.28585653378657483,0.065413922610432,-0.6896636889567027,-1.0706535592322375,23.428301898167383,0.47749900817871094,0.3373969964130836,-0.13737516403198313,-0.9280334760550772,0.653283147991111,-0.5327043200435284,0.25795399197956215,-0.5466061016834978,16.098988572427377,-42.06138799696099,0.395329156011547,9,0.27375030517578125,-0.15999984741210938,-1.2693748474121094,-1.516249179840088,2.0699996948242223,3,0.09396756732835643,-1.558571438390571,17.452499389648438,1.4044953452088924,17.875,-2.5143271316309646,17.434999465942386,0.09396756732835643
2068,2006-09-08,17.3125,17.524999618530273,17.190000534057614,17.190000534057614,2864000.0,0.004205349758953814,-4.469396652393669,-0.6901387262118596,43.909990630436084,57.949145462720864,0.21872093270999926,0.05479196529814345,-0.7323420109212719,-1.131008174381293,24.189129794224574,0.3349990844726598,0.2822442195353112,-0.10237493515014506,-0.7954201281077822,0.590670257807492,-0.44889753162896184,0.24414766132867172,-0.5456599781972358,25.077356966378655,-27.094518987703612,0.3465225964788185,9,0.2012500762939453,-0.2325000762939453,-1.1725006103515625,-1.538750171661377,2.2849998474121094,4,0.07884475212234876,-1.1828621253405995,17.239999771118164,-1.558571438390571,17.452499389648438,1.4044953452088924,17.875,0.07884475212234876
2069,2006-09-11,17.405000686645508,17.514999389648438,17.022499084472653,17.25,3450400.0,0.005342999950643135,1.6266816542646179,1.2653172440638014,49.711459658758194,56.27535412405702,0.16470430007688464,0.041608239336415664,-0.8240377231299902,-1.2118995887529778,24.835260164068508,0.4925003051757848,0.3254990927527359,-0.05887432098388601,-0.572622928069972,0.45487428610219993,-0.315748624526929,0.19799998255915696,-0.5691210936167295,42.7375873224251,-7.167032986600972,0.25687430354304275,9,0.06499862670898438,-0.3250007629394531,-0.8956258296966553,-1.3175005912780762,1.9874992370605433,0,0.08747480749258685,-4.469396652393669,17.3125,-1.1828621253405995,17.239999771118164,-1.558571438390571,17.452499389648438,0.08747480749258685
2070,2006-09-12,17.924999237060547,17.96500015258789,17.34000015258789,17.385000228881836,4567600.0,0.029876387813878358,1.016126303224953,3.483849135544207,54.169809763356355,54.61838717453841,-0.3751492774148417,-0.40026698724594567,-1.3368498871018275,-1.718464538144957,25.367778998094792,0.625,0.3353012997250069,0.39849929809570384,-0.0019289532868072001,0.7989275494782149,0.1982851724044501,0.5987134237869576,-1.024222447079314,95.75587584135737,47.67574020043603,0.20021412569125543,9,-0.43124961853027344,-0.8612489700317383,-1.307499647140503,-1.7712492942810059,1.4250011444091797,1,0.0680614378036195,1.6266816542646179,17.405000686645508,-4.469396652393669,17.3125,-1.1828621253405995,17.239999771118164,0.0680614378036195
2071,2006-09-13,18.31999969482422,18.552499771118164,17.93000030517578,17.962499618530273,8130800.0,0.022036288679276206,-1.946752080032143,0.6620383942920721,65.30461516835143,54.548443082146946,-0.7410896319281584,-0.7604181554734453,-1.7286300428365635,-2.0934865699993885,25.73188494889445,0.6275005340576172,0.36451463505009585,0.7466247558593757,0.21815353349169087,1.2750959782270606,0.4823891446755333,1.0108603670432181,-1.3340850358344518,84.80392340191062,31.33213142127626,0.26423561118384314,9,-0.5325002670288086,-0.9624996185302734,-1.6906251907348633,-2.1662497520446777,1.0475006103515625,2,0.03438870516429238,1.016126303224953,17.924999237060547,1.6266816542646179,17.405000686645508,-4.469396652393669,17.3125,0.03438870516429238
2072,2006-09-14,18.295000076293945,18.4325008392334,17.887500762939453,18.1875,4865200.0,-0.0013646080211090483,1.8496616651956457,0.3006994499367774,63.3640872986807,54.33725644854971,-0.6872462413735327,-0.7193338533216114,-1.6855630356162123,-2.05036712821574,25.766838190144416,0.5450000762939453,0.3074824810192105,0.688000106811522,0.06861068381589064,1.3073895298071534,0.3783053953137063,0.9976948183093377,-1.152426906091339,83.16996213976998,27.2729786843869,0.3096947114978159,9,-0.5075006484985352,-0.9375,-1.6656255722045898,-2.1412501335144043,0.8799991607666016,3,0.05083357755110618,-1.946752080032143,18.31999969482422,1.016126303224953,17.924999237060547,1.6266816542646179,17.405000686645508,0.05083357755110618
2073,2006-09-15,17.892499923706055,18.57749938964844,17.684999465942386,18.412500381469727,10177600.0,-0.022000554846098974,1.1000035903097365,-4.837210127570483,58.88651033563379,54.018209539842516,-0.24550526751542634,-0.30593826831940163,-1.2803415194849492,-1.6319037151016929,25.618144385652375,0.8924999237060547,0.23533035659022516,0.26862497329711843,-0.3630672288014871,0.900317175395724,-0.047221127752184344,0.5844710743464212,-0.608934093411893,55.94859604449086,-4.197061901831553,0.31584610104930294,9,-0.09250068664550781,-0.5225000381469727,-1.2150003910064697,-1.7387499809265137,1.5974998474121094,4,0.07922311294009088,1.8496616651956457,18.295000076293945,-1.946752080032143,18.31999969482422,1.016126303224953,17.924999237060547,0.07922311294009088
2074,2006-09-18,18.137500762939453,18.364999771118164,17.899999618530273,17.954999923706055,4268000.0,0.01369293504418545,-2.1794724658472173,-0.35096284341415107,55.24478094678038,53.68048409493182,-0.42507831878403834,-0.5448084991308022,-1.5010199636186243,-1.8566401472062388,25.616783081813598,0.4724998474121094,0.18809403028236105,0.49200077056884695,-0.17972815292417366,1.1637296940618675,0.15613630882233664,0.8278652323153572,-0.6986629055227773,64.4445334969157,8.777310789297495,0.3358644617465096,9,-0.33750152587890625,-0.7100009918212891,-1.4343762397766113,-1.983750820159912,1.3449993133544922,0,0.08049615564763402,1.1000035903097365,17.892499923706055,1.8496616651956457,18.295000076293945,-1.946752080032143,18.31999969482422,0.08049615564763402
2075,2006-09-19,17.922500610351562,18.32250022888184,17.752500534057614,18.24250030517578,4518800.0,-0.011853901780514486,1.375000993411688,-1.7534149221909847,54.35779522194653,54.46403319590302,-0.22644469722876792,-0.3061241164966795,-1.2499125574992185,-1.6249748159838546,25.609168402772635,0.5699996948242259,0.15061887565459386,0.25200061798095774,-0.42199679175983107,0.9259980277217466,-0.08499808688943489,0.5889993228513504,-0.3470233690670739,26.61077475760068,-26.535392862325708,0.3369987048703941,9,-0.12250137329101562,-0.3625011444091797,-1.2193760871887207,-1.7687506675720215,1.6549987792968786,1,0.08201976639941955,-2.1794724658472173,18.137500762939453,1.1000035903097365,17.892499923706055,1.8496616651956457,18.295000076293945,0.08201976639941955
2076,2006-09-20,18.162500381469727,18.399999618530273,17.922500610351562,18.06999969482422,7376400.0,0.01339097575365944,-1.4645182884510315,-0.28906492144100326,57.32666993147183,55.80841321726836,-0.3968751031675275,-0.5328842860425738,-1.447531609648422,-1.8478224176877376,25.611480864762783,0.47749900817871094,0.14162272371999052,0.46625032424926616,-0.24250224023750988,1.1750028887360422,0.11187404200587991,0.8206266064926524,-0.4667804823815622,53.50150771380966,2.1639932276768263,0.3543762822433878,9,-0.3625011444091797,-0.5050010681152344,-1.3625006675720215,-2.0087504386901855,1.682498931884762,2,0.06538196696813547,1.375000993411688,17.922500610351562,-2.1794724658472173,18.137500762939453,1.1000035903097365,17.892499923706055,0.06538196696813547
2077,2006-09-21,18.342500686645508,18.700000762939453,18.212499618530273,18.287500381469727,7824800.0,0.009910546532427178,-3.756066244882769,0.5945934800090728,62.339501238279034,57.8561366181398,-0.4515214955720417,-0.6640365278262337,-1.595000322087742,-2.003382209902437,26.001857240433385,0.5375003814697266,0.12192367774409263,0.593625640869142,-0.1438354605367067,1.3310867422749908,0.22489509016621767,0.9623561915720664,-0.5900001525878942,64.77836261375946,12.21158869145519,0.3687305507029243,9,-0.4812507629394531,-0.4812507629394531,-1.5425009727478027,-2.188750743865967,1.1499996185302734,3,0.055881127444991074,-1.4645182884510315,18.162500381469727,1.375000993411688,17.922500610351562,-2.1794724658472173,18.137500762939453,0.055881127444991074
2078,2006-09-22,18.15999984741211,18.302499771118164,18.00749969482422,18.262500762939453,3109200.0,-0.009949616050240695,2.2328964695554023,-1.8636426688861145,59.94512909523704,58.993210999970785,-0.15216172452663557,-0.4465424250098522,-1.3692480331573904,-1.7931424303469754,26.345651000907132,0.33500099182128906,0.17301187915468574,0.37437477111816264,-0.3683653803125537,1.117114922548879,0.003004695402804458,0.7457448468335208,-0.27484928131103814,43.007832708958006,-10.656531488677324,0.371370075715359,9,-0.1399993896484375,-0.2987499237060547,-1.3600001335144043,-2.0062499046325684,1.2800006866455043,4,0.05589203734454218,-3.756066244882769,18.342500686645508,-1.4645182884510315,18.162500381469727,1.375000993411688,17.922500610351562,0.05589203734454218
2079,2006-09-25,18.667499542236328,18.667499542236328,18.030000686645508,18.14249992370605,4853600.0,0.02794601867227109,1.4285688335373896,-5.12190174916267,60.67339012135099,59.71583103974797,-0.5160063097684606,-0.8895864027422817,-1.817358340403615,-2.292942599025512,26.74027310430048,0.6374988555908203,0.2689647429527895,0.8119995117187493,0.012712649112444296,1.6112863743250543,0.41235608041559857,1.2116429430219,-0.6682699485778834,96.56979283883865,46.04364640153869,0.39964343130315183,9,-0.47499942779541016,-0.8062496185302734,-1.9331245422363281,-2.513749599456787,0.15250015258789062,0,0.04406054635334966,2.2328964695554023,18.15999984741211,-3.756066244882769,18.342500686645508,-1.4645182884510315,18.162500381469727,0.04406054635334966
2080,2006-09-26,18.655000686645508,18.6924991607666,18.325000762939453,18.65999984741211,5807200.0,-0.0006695516752278641,9.500286111338184,-0.009522217902932168,68.2059255160815,60.03819885616241,-0.4347898048055896,-0.8535085319470213,-1.7404416956481654,-2.2787663375844645,26.880841357193262,0.36749839782714844,0.3743830567955442,0.7567505836486816,-0.11794059898321052,1.6314417662805738,0.31940499233273556,1.1940961749646277,-0.6475009918212891,94.21220997267157,37.34091143660851,0.4373455913159463,9,-0.46250057220458984,-0.7937507629394531,-1.9168758392333984,-2.501250743865967,-0.027500152587894178,1,0.04435804659288034,1.4285688335373896,18.667499542236328,2.2328964695554023,18.15999984741211,-3.756066244882769,18.342500686645508,0.04435804659288034
2081,2006-09-27,18.76499938964844,19.162500381469727,18.662500381469727,18.707500457763672,7511600.0,0.0058964727394343885,-5.779703098329281,-11.501716901946534,73.82812756113802,61.20086999643546,-0.5308517917968594,-0.9219771032132336,-1.7867206453637188,-2.3888659609064753,27.130751849910084,0.5074996948242188,0.46269999768989933,0.8103743553161671,-0.13595969147321085,1.756708402105545,0.3372073319214799,1.2835413787108543,-0.7349987030029332,65.58435017248728,3.4087492848680014,0.47316702339468814,9,-0.34124946594238637,-0.6724996566772496,-2.0268745422363317,-2.6112494468689,-0.014999389648441053,2,0.043298695786167185,9.500286111338184,18.655000686645508,1.4285688335373896,18.667499542236328,2.2328964695554023,18.15999984741211,0.043298695786167185
2082,2006-09-28,18.752500534057614,19.09000015258789,18.592500686645508,18.94499969482422,5677600.0,-0.0006660727949568956,1.062173626017417,-3.3478736814169583,72.92996319543097,62.76125364752403,-0.4991195205429406,-0.8671035064138799,-1.72738679108841,-2.375743354724179,27.32541007205529,0.4974994659423828,0.5010421996061218,0.7427504539489718,-0.25586826199484847,1.741369169892792,0.24344109597706165,1.2420598119208819,-0.5412998962402291,64.50219881661855,-2.2683400847504913,0.49930935797191,9,-0.29500007629394176,-0.6600008010864222,-2.0143756866455043,-2.5987505912780726,-0.16750144958495738,3,0.058258832058834864,-5.779703098329281,18.76499938964844,9.500286111338184,18.655000686645508,1.4285688335373896,18.667499542236328,0.058258832058834864
2083,2006-09-29,18.502500534057614,18.857500076293945,18.467500686645508,18.82749938964844,5046800.0,-0.013331555412887997,1.0259696508810954,1.6883131037899488,66.64140885380806,64.02754563719377,-0.1715294545950563,-0.5653622384092962,-1.4150826711224163,-2.127165783665543,27.344436543415394,0.3899993896484375,0.4589697616036901,0.4415004730224581,-0.5472647846258099,1.430265730670726,-0.05288215580167588,0.9358831018465921,-0.13909193725585567,41.72185207391557,-26.92837861364862,0.4943826288241347,9,-0.04500007629394176,-0.41000080108642223,-1.7206258773803675,-2.3487505912780726,0.6124992370605504,4,0.0535062690200101,1.062173626017417,18.752500534057614,-5.779703098329281,18.76499938964844,9.500286111338184,18.655000686645508,0.0535062690200101
2084,2006-10-02,18.15749931335449,18.69499969482422,18.07749938964844,18.604999542236328,5541200.0,-0.0186461943383317,-1.032922560085411,1.37692862969721,53.72298024114748,63.95701063932721,0.1973615641368518,-0.17229130078312593,-0.9988154462468835,-1.7841306257305511,27.04226240885323,0.6175003051757777,0.418639800833553,0.060374259948726916,-0.8838831256968298,1.0046316455942836,-0.41175443287405145,0.5325029527715053,1.005001068115238,7.373258117650152,-55.45863753495826,0.4721286928227777,10,0.3850011825561559,-0.06499958038329723,-1.3093748092651332,-2.0037493705749476,1.157501220703125,0,0.07063204015984015,1.0259696508810954,18.502500534057614,1.062173626017417,18.752500534057614,-5.779703098329281,18.76499938964844,0.07063204015984015
2085,2006-10-03,18.290000915527344,18.57999992370605,17.962499618530273,18.184999465942386,4688400.0,0.007297348598846121,-1.245450982976069,-0.2346399907935747,49.475545928411755,63.084663527876096,0.13686483547258632,-0.2868130033466514,-1.0735639418432719,-1.9168897397804443,26.365087528261654,0.6175003051757777,0.4275677805341047,0.17212581634521484,-0.7698156076899423,1.114067240380372,-0.2988448956723637,0.6430965283627934,0.850799446105956,27.291757398123806,-31.407508647656762,0.4709707120175788,10,0.27249908447265625,-0.19750118255615234,-1.3931264877319336,-2.1000013351440394,0.9899997711181641,1,0.02897751518683256,-1.032922560085411,18.15749931335449,1.0259696508810954,18.502500534057614,1.062173626017417,18.752500534057614,0.02897751518683256
2086,2006-10-04,18.69750022888184,18.69750022888184,18.162500381469727,18.28249931335449,4242800.0,0.02227989573300393,1.578306829671818,3.9523351074460242,56.206632454982476,62.40323366306537,-0.20871225675575644,-0.6284801149262442,-1.4137574855204171,-2.3111425008072963,25.722995511905054,0.5349998474121129,0.448754968009176,0.5173750877380421,-0.40374481663990736,1.4384949921159915,0.05681513554906559,0.9779350399270186,0.39616810302733896,65.18849332216868,9.188675579959607,0.46055995218897516,10,-0.1350002288818395,-0.6050004959106481,-1.6481254100799596,-2.1925005912780797,0.2899990081787074,2,-0.003743799650613111,-1.245450982976069,18.290000915527344,-1.032922560085411,18.15749931335449,1.0259696508810954,18.502500534057614,-0.003743799650613111
2087,2006-10-05,18.86000061035156,18.95499992370605,18.55500030517578,18.655000686645508,3960000.0,0.008691021766573215,1.0253219568020349,0.4939746300211246,66.11158225737279,63.0883951255249,-0.32417609060202324,-0.6992417509879374,-1.5068850331088477,-2.4612329877899057,26.080102202509426,0.3999996185302699,0.49803015496076597,0.5988754272460888,-0.25673992262664314,1.4544907771188207,0.1710677523097246,1.026683102182453,0.1884209730224633,90.42828371345767,33.0000500044814,0.42780767493636573,10,-0.29750061035155895,-0.7675008773803675,-1.7475006580352748,-2.3400011062622035,0.19999885559082742,3,-0.005832481802316769,1.578306829671818,18.69750022888184,-1.245450982976069,18.290000915527344,-1.032922560085411,18.15749931335449,-0.005832481802316769
2088,2006-10-06,18.677499771118164,18.88500022888184,18.5575008392334,18.75,2254400.0,-0.00967660834184847,-1.0960088867730133,-0.353659784702134,59.183654933447144,62.92286899353558,-0.06766368380032262,-0.43135082337857256,-1.2533644614783057,-2.269093718295018,26.4565073824119,0.32749938964844105,0.5158049982909887,0.34812459945678853,-0.39988125032584776,1.0961304492394248,-0.025878325434529614,0.7221275243481067,0.3274849336621095,72.04029549001095,14.859304999022939,0.37400292489131864,10,-0.11499977111816406,-0.5850000381469727,-1.5531249046325684,-2.1575002670288086,0.5225009918212891,4,-0.0049525197579467495,1.0253219568020349,18.86000061035156,1.578306829671818,18.69750022888184,-1.245450982976069,18.290000915527344,-0.0049525197579467495
2089,2006-10-09,18.927499771118164,19.112499237060547,18.5674991607666,18.612499237060547,3368400.0,0.013385089174868359,-1.691353838473747,-4.344821235958012,66.89074003194084,62.776737273075504,-0.3094456335027296,-0.591781659054714,-1.4443362000687756,-2.4990818529673504,27.429437651191215,0.5450000762939453,0.506996187486223,0.521999645233155,-0.13415666533764892,1.178155955803959,0.19392148994775482,0.8500778005185552,-0.9650001525878906,83.91308458181783,21.92063091820595,0.32807815528540146,10,-0.36499977111816406,-0.8350000381469727,-1.8031249046325684,-2.4075002670288086,0.9600009918212891,0,0.009906221226646528,-1.0960088867730133,18.677499771118164,1.0253219568020349,18.86000061035156,1.578306829671818,18.69750022888184,0.009906221226646528
2090,2006-10-10,19.145000457763672,19.332500457763672,18.940000534057614,19.037500381469727,5435200.0,0.011491252900575732,-1.59504278138927,0.3412695048773547,66.63843598126823,61.97788265308997,-0.5030292174455795,-0.7517386096310759,-1.60672069510942,-2.6937854569148776,27.784485269930848,0.4050006866455078,0.5293640816120693,0.6785002708435073,-0.01532660446787304,1.3723271461548876,0.3315868331878171,1.0254137084991974,-1.1595008468627945,83.97436001936693,20.044176718067376,0.34691343765569005,10,-0.4975004196166992,-0.9675006866455078,-1.9725005626678467,-2.6250009536743164,0.8799991607666016,1,0.008879606802255413,-1.691353838473747,18.927499771118164,-1.0960088867730133,18.677499771118164,1.0253219568020349,18.86000061035156,0.008879606802255413
2091,2006-10-11,18.950000762939453,19.59499931335449,18.74250030517578,19.450000762939453,7869600.0,-0.010185410820669039,1.1582332575219934,-4.651159489718068,60.23588771230695,60.56742982163174,-0.3118183675956381,-0.5345262604253769,-1.341857190461777,-2.4778491730150343,27.455429277742184,0.8524990081787074,0.5073239697186835,0.45200052261352397,-0.2704361549001888,1.1744372001272367,0.09078218385666759,0.8132188613703804,-0.9106211181640624,37.98084946786769,-24.774536638423918,0.3612183387568562,10,-0.1712512969970703,-0.6412515640258825,-1.746251106262207,-2.4300012588500977,1.1099987030029332,2,0.017414243293933485,-1.59504278138927,19.145000457763672,-1.691353838473747,18.927499771118164,-1.0960088867730133,18.677499771118164,0.017414243293933485
2092,2006-10-12,19.225000381469727,19.25,18.89249992370605,19.092500686645508,5092800.0,0.01451185263633814,2.917831985117407,-0.2649993896484375,67.40197254788782,60.651936898751714,-0.5730027676163267,-0.7760697198168387,-1.572257734345321,-2.7213984586716933,27.22105382317541,0.35750007629394887,0.4672615495888941,0.6805001258850112,-0.10397692917184997,1.4649771809418723,0.2882615983565806,1.0727386534134418,-1.0922835565795914,64.33739989851993,-0.87808323727252,0.3922385275284299,10,-0.44625091552734375,-0.9162511825561559,-2.0212507247924805,-2.705000877380371,0.7999992370605469,3,-0.012353765393840921,1.1582332575219934,18.950000762939453,-1.59504278138927,19.145000457763672,-1.691353838473747,18.927499771118164,-0.012353765393840921
2093,2006-10-13,19.309999465942386,19.55500030517578,19.21500015258789,19.25,4327600.0,0.004421278688482522,-4.2308053464794515,0.45282720101344304,62.180098625334395,61.59161671921693,-0.5938634117041808,-0.7899283563801376,-1.6355736635924636,-2.779043551154995,27.649664353725733,0.3400001525878906,0.40011357185744956,0.6946242332458539,-0.09791858283175614,1.4871670493234639,0.29835282520705064,1.090895641284657,-1.0895456917443909,72.26279269211837,10.558465890812677,0.3962714080388045,10,-0.5312500000000036,-1.0012502670288157,-2.0131244659423864,-2.789999961853031,0.7100009918212855,4,-0.012946660119847908,2.917831985117407,19.225000381469727,1.1582332575219934,18.950000762939453,-1.59504278138927,19.145000457763672,-0.012946660119847908
2094,2006-10-16,19.59749984741211,19.707500457763672,19.357500076293945,19.44750022888184,6573200.0,0.014888678892860385,-1.121214923561541,2.500015894713211,66.1802409840542,63.447693947621644,-0.7326663183090893,-1.0144525515510239,-1.8819677006756024,-3.0275803191454393,28.168563104514966,0.3975009918212855,0.34506062101855406,0.9091246604919441,0.036956831229268516,1.7812924897546196,0.4730407458606045,1.3452085751232836,-1.2945733408647229,88.60097482300203,29.727740169530747,0.43608391463133817,10,-0.6624994277954102,-1.2325000762939453,-2.3006248474121094,-3.077500343322754,0.2824993133544922,0,-0.020283152829065898,-4.2308053464794515,19.309999465942386,2.917831985117407,19.225000381469727,1.1582332575219934,18.950000762939453,-0.020283152829065898
2095,2006-10-17,19.39249992370605,19.53499984741211,19.137500762939453,19.44499969482422,3765600.0,-0.010460514111606423,2.4193458411609803,-0.3499993642155375,60.432256022810655,63.91720767738033,-0.3965298185128141,-0.7311645109177185,-1.629658932148189,-2.786289409836307,28.872832451042925,0.45999908447265625,0.32612306411331815,0.6306247711181605,-0.2172080463467978,1.4784575885831188,0.20670836238568313,1.0545411798506379,-0.9772075010613612,67.35746277211796,8.947596748107046,0.4239164087324786,10,-0.2612495422363246,-0.8687496185302699,-2.1175003051757777,-2.8725004196166957,0.6749992370605504,1,0.025525375334837452,-1.121214923561541,19.59749984741211,-4.2308053464794515,19.309999465942386,2.917831985117407,19.225000381469727,0.025525375334837452
2096,2006-10-18,19.350000381469727,19.647499084472656,19.200000762939453,19.600000381469727,3620400.0,-0.002191545308935172,1.5942126737358884,4.7619255222521755,59.83538102360659,63.21985198473964,-0.2813237052394868,-0.6273010074058014,-1.5317124444335661,-2.7022281723905976,29.53998324492687,0.4474983215332031,0.39117115228546595,0.5287502288818366,-0.3086053412384615,1.3661057990021348,0.11007244382168935,0.947428013941984,-0.8313313160155182,56.13498870803563,-1.44209966306574,0.41867778506014824,10,-0.2174997329711914,-0.6537504196166992,-2.0712504386901855,-2.830000877380371,0.5774993896484375,2,0.03488368081413329,2.4193458411609803,19.39249992370605,-1.121214923561541,19.59749984741211,-4.2308053464794515,19.309999465942386,0.03488368081413329
2097,2006-10-19,19.36750030517578,19.36750030517578,19.087499618530273,19.32250022888184,3128000.0,0.0009043888041890824,11.44445386343407,-0.18000030517576704,65.4188785886856,63.91265461309947,-0.24503193825049507,-0.5945564663545397,-1.4791207213650566,-2.6700583106394973,29.64186182200056,0.2800006866455078,0.4717801341060124,0.49500017166137766,-0.3444467181062265,1.3344470614289818,0.07527672677757735,0.914723616545178,-0.7537247283368167,45.161339941364496,-13.825598955656218,0.4197234448838018,10,-0.23000049591064453,-0.6712503433227539,-1.7950005531311035,-2.570000648498535,0.057498931884765625,3,0.03575573253413311,1.5942126737358884,19.350000381469727,2.4193458411609803,19.39249992370605,-1.121214923561541,19.59749984741211,0.03575573253413311
2098,2006-10-20,19.174999237060547,19.47249984741211,19.01000022888184,19.32999992370605,4448800.0,-0.009939386347333157,1.1022684416546935,-3.4444538634342625,69.18000251676354,64.1670171114131,0.028452970326895866,-0.3395228319107808,-1.2289254190584806,-2.4320552720694693,30.363305644803074,0.4624996185302699,0.4968738441094409,0.2517491340637221,-0.526849539048623,1.0303478071760672,-0.13755020249244865,0.6410484706198929,-0.4737256697476049,23.65576401934928,-40.130766672641315,0.3892993365561718,10,0.05000114440917969,-0.47874927520751953,-1.6024994850158691,-2.377499580383301,0.6375007629394531,4,0.04432857446100358,11.44445386343407,19.36750030517578,1.5942126737358884,19.350000381469727,2.4193458411609803,19.39249992370605,0.04432857446100358
2099,2006-10-23,19.489999771118164,19.542499542236328,18.977500915527344,19.100000381469727,3654000.0,0.01642766866184786,1.2828276600827675,-2.516113948194237,71.16399357624049,64.66985684418779,-0.22167766598484562,-0.6216147935822107,-1.4769491163232473,-2.7114351257981255,30.593757521072607,0.5649986267089844,0.48548307459436657,0.5256246566772447,-0.28242654038227144,1.3336758537367608,0.12159905814748839,0.929650255207001,-0.7082280525691651,76.49257555398665,7.7555242587390865,0.40402559852975756,10,-0.2649993896484375,-0.7599992752075195,-1.9050002098083496,-2.6800003051757812,0.5500011444091797,0,0.0271934680795074,1.1022684416546935,19.174999237060547,11.44445386343407,19.36750030517578,1.5942126737358884,19.350000381469727,0.0271934680795074
2100,2006-10-24,19.482500076293945,19.57999992370605,19.302499771118164,19.44499969482422,2408800.0,-0.000384797070923093,1.3870973034611611,0.0961549747642709,66.1190842851794,65.32354535228474,-0.1802212133548906,-0.5786078082405979,-1.4091577442745873,-2.671110337178,30.819959219902454,0.2775001525878871,0.5179504662472176,0.4767499923706069,-0.3491466723274854,1.3026466570686992,0.06380166002156074,0.889698324719653,-0.6266700586077718,75.37321505841626,5.931704269062635,0.4129483323490453,10,-0.18249988555908203,-0.7524995803833008,-1.8687505722045898,-2.6725006103515625,0.9074993133544957,1,0.02040287863036272,1.2828276600827675,19.489999771118164,1.1022684416546935,19.174999237060547,11.44445386343407,19.36750030517578,0.02040287863036272
2101,2006-10-25,19.57749938964844,19.71999931335449,19.34499931335449,19.459999084472656,4290800.0,0.004876135659308334,-1.1582743289971567,3.1333095976807823,65.15308736662675,65.07366922103351,-0.19763233908556188,-0.6425600277351187,-1.464407290772769,-2.7258124385895357,30.487202019070953,0.375,0.5093743567857167,0.5311243057251005,-0.32431386921162186,1.3865624806618229,0.10340521825673932,0.9588433931934617,-0.6535357367560692,80.8080496708059,13.442022190514649,0.4277190874683616,10,-0.22874927520752308,-0.7562494277954137,-1.8975000381469762,-2.7674999237060582,0.5275001525878871,2,0.025028721051946423,1.3870973034611611,19.482500076293945,1.2828276600827675,19.489999771118164,1.1022684416546935,19.174999237060547,0.025028721051946423
2102,2006-10-26,19.84499931335449,19.852500915527344,19.57749938964844,19.665000915527344,3604400.0,0.013663641018805794,1.8205052965168802,1.531897279397365,73.80223920063209,66.36501817384435,-0.41117620141254463,-0.86854697322714,-1.6959666147390458,-2.9546431606449453,30.402868169122353,0.2750015258789027,0.4946492995630578,0.7439992904663058,-0.169949857900054,1.6579484388326655,0.28702471628312765,1.2009738646494839,-0.8414320944159037,99.14267403738799,31.030825049104962,0.45697457418317916,10,-0.4299983978271449,-0.93749904632568,-2.116250038146969,-3.034999847412106,0.7075004577636754,3,0.004157241653727661,-1.1582743289971567,19.57749938964844,1.3870973034611611,19.482500076293945,1.2828276600827675,19.489999771118164,0.004157241653727661
2103,2006-10-27,19.49250030517578,19.86750030517578,19.434999465942386,19.850000381469727,3056400.0,-0.017762611256000205,1.203826360778083,-1.9861292134236546,61.056768852342785,65.79574349254308,-0.03360045467878692,-0.4617510411543293,-1.308706026164515,-2.5610605132277087,30.488706462402078,0.4325008392333949,0.5121591936962062,0.34200029373169016,-0.5422186983271295,1.2262192857905099,-0.10010920229771969,0.7841097897611,-0.38706104264654684,57.865139643732746,-7.9072446203830395,0.44210949602940974,10,-0.06999969482421875,-0.5775003433227539,-1.6312503814697266,-2.6212501525878906,0.8474998474121094,4,-0.003462925076744061,1.8205052965168802,19.84499931335449,-1.1582743289971567,19.57749938964844,1.3870973034611611,19.482500076293945,-0.003462925076744061
2104,2006-10-30,19.440000534057614,19.6200008392334,19.102500915527344,19.440000534057614,7086800.0,-0.00269333180947684,1.874994701818279,-0.0,56.17155621457129,65.32233240273872,-0.00647204936299417,-0.3249009221989745,-1.226173693960046,-2.4681636425132254,31.218306467588558,0.5174999237060547,0.4815789934298209,0.2253754615783663,-0.5326378725968155,0.9833887957535481,-0.1536312055092246,0.6043821286659572,0.4274997711181676,44.11763239253968,-18.55289979737416,0.3790066670875906,10,-0.017499923706051135,-0.5250005722045863,-1.4993753433227504,-2.568750381469723,0.8575000762939453,0,0.019161494635238974,1.203826360778083,19.49250030517578,1.8205052965168802,19.84499931335449,-1.1582743289971567,19.57749938964844,0.019161494635238974
2105,2006-10-31,18.81999969482422,19.45249938964844,18.774999618530273,19.412500381469727,8319200.0,-0.031893046409499526,1.0148730937112573,-100.0,47.69092128710523,63.97294798757191,0.5853334754303994,0.3550453137882599,-0.5736183606357663,-1.8130765165440508,31.943285627461094,0.6774997711181676,0.45512250173653257,-0.4211253166198716,-1.0726061305729502,0.23035549733320693,-0.7468657235964109,-0.09538490964333235,1.0475006103515625,4.118997529614079,-59.12689881261031,0.32574040697653917,10,0.5012502670288086,0.0950002670288086,-0.7931246757507324,-1.9487495422363281,1.25,1,0.06482472053592248,1.874994701818279,19.440000534057614,1.203826360778083,19.49250030517578,1.8205052965168802,19.84499931335449,0.06482472053592248
2106,2006-11-01,18.627500534057614,18.987499237060547,18.13500022888184,18.88249969482422,16875200.0,-0.010228435913287814,2.6666762376278084,0.4303778316448951,39.066784120797124,61.044937491139855,0.7426676367750424,0.5713234360607622,-0.3573838427546683,-1.5759155099510487,32.31786498083229,0.8524990081787074,0.3800178540386483,-0.6101244926452658,-1.274526327171042,0.05427734188051048,-0.9423254099081539,-0.27792357538237766,1.1962997436523466,28.427144790048185,-33.24806042360888,0.33220091726288836,11,0.37374973297119496,0.2874994277954137,-0.6006255149841273,-1.756250381469723,1.5399990081787145,2,0.09461810790816294,1.0148730937112573,18.81999969482422,1.874994701818279,19.440000534057614,1.203826360778083,19.49250030517578,0.09461810790816294
2107,2006-11-02,18.75,19.03249931335449,18.3125,18.315000534057614,12578400.0,0.006576269624494868,-2.2727201792905376,-1.7058858728579558,39.891701101098406,57.79068177828817,0.5848695208475228,0.46394727825992277,-0.44271012767561757,-1.6497931316968746,32.24693551777851,0.7199993133544886,0.3379260492853078,-0.482124996185302,-1.1613450596333408,0.19709506726273673,-0.8217350279093232,-0.14251496446128087,0.972472274780273,35.49782072354827,-23.81208852080708,0.3396100317240197,11,0.2512502670288086,0.16499996185302734,-0.49187517166137695,-1.6475000381469727,1.1625003814697266,3,0.07226664225260415,2.6666762376278084,18.627500534057614,1.0148730937112573,18.81999969482422,1.874994701818279,19.440000534057614,0.07226664225260415
2108,2006-11-03,18.584999084472656,18.76749992370605,17.8799991607666,18.47249984741211,12272400.0,-0.008800048828125018,2.7172735552111864,0.25861925328305313,30.878165947673423,53.31447870844739,0.7346320434994453,0.6552583943650951,-0.24603899095383497,-1.4388317055857485,32.46017664010231,0.8875007629394496,0.2933420935488549,-0.6425008773803711,-1.3386707728243614,0.053669018063619234,-0.9905858251023645,-0.2944159296583777,1.0422248675537098,40.51719791024947,-14.46433581343193,0.3480849477219951,11,0.28875064849853516,0.28875064849853516,-0.3099989891052246,-1.482499122619629,1.2700004577636719,4,0.1058649870092978,-2.2727201792905376,18.75,2.6666762376278084,18.627500534057614,1.0148730937112573,18.81999969482422,0.1058649870092978
2109,2006-11-06,19.114999771118164,19.25,18.575000762939453,18.625,8700800.0,0.02851766008900758,-1.2881398123034051,4.355583059238412,45.332209136537344,51.00482591415383,0.16298297628962644,0.14759209598041423,-0.7325609923481764,-1.935130826909898,31.952799826231637,0.6749992370605469,0.24025183821716212,-0.12187519073486186,-0.805980115244374,0.5622297337746502,-0.4639276529896179,0.2201772715198942,0.37244619760742026,78.53738827305206,24.083590262966908,0.3420524622547561,11,-0.24125003814697266,-0.24125003814697266,-0.8399996757507324,-2.0124998092651367,0.8775005340576172,0,0.06408581721882323,2.7172735552111864,18.584999084472656,-2.2727201792905376,18.75,2.6666762376278084,18.627500534057614,0.06408581721882323
2110,2006-11-07,19.315000534057614,19.48500061035156,19.05500030517578,19.165000915527344,7240000.0,0.010463027221252696,-1.3243207019026857,0.3061218134612093,49.4408971969906,49.259027006416474,-0.07071242422011892,-0.04112834592095638,-0.9029486662234731,-2.1023598775174968,31.12841186719385,0.4300003051757777,0.1949349576428645,0.06962556838988831,-0.6138971230272219,0.7531482598069985,-0.2721357773186668,0.4113869140984434,-1.435001373291012,89.40810450121984,33.714254725706,0.3417613457085546,11,-0.44125080108642223,-0.44125080108642223,-0.9975004196166957,-2.2125005722045863,0.8500003814697301,1,0.050867204200255145,-1.2881398123034051,19.114999771118164,2.7172735552111864,18.584999084472656,-2.2727201792905376,18.75,0.050867204200255145
2111,2006-11-08,19.280000686645508,19.45499992370605,18.99250030517578,19.147499084472656,6396400.0,-0.0018120552132727674,-1.090397720660165,0.8833462609514089,48.610014440700105,46.45989092197959,-0.09202845555388706,0.020935242203940163,-0.8328932602980608,-2.028830715967036,29.843417902886348,0.4624996185302699,0.11097482378250945,0.018125724792479758,-0.6511588192777253,0.6874102688626849,-0.31651654724262457,0.3527679968275841,-1.3679014968872067,87.2274306195136,28.953705082352897,0.33464227203510266,11,-0.4062509536743164,-0.4062509536743164,-0.9525008201599121,-2.1775007247924805,0.8299999237060511,2,0.04097505083212538,-1.3243207019026857,19.315000534057614,-1.2881398123034051,19.114999771118164,2.7172735552111864,18.584999084472656,0.04097505083212538
2112,2006-11-09,18.987499237060547,19.295000076293945,18.854999542236328,19.292499542236328,4968800.0,-0.015171236471353766,1.838700547591214,-2.301861261857807,47.113165193060595,44.910601626503784,0.07380645889411852,0.3106590507014353,-0.5084153120431978,-1.700187461062761,28.47023030367878,0.4400005340576172,0.04125782036140535,-0.26250066757202006,-0.9428760312184288,0.41787469607438865,-0.6026883493952226,0.07768701425118252,-1.0439420188903803,69.0030576969471,6.088064669461929,0.34018768182320397,11,-0.23749923706054688,-0.11374950408935547,-0.6599993705749512,-1.7737488746643066,0.7750015258789062,3,0.06214616735165479,-1.090397720660165,19.280000686645508,-1.3243207019026857,19.315000534057614,-1.2881398123034051,19.114999771118164,0.06214616735165479
2113,2006-11-10,19.059999465942386,19.122499465942386,18.862499237060547,18.9950008392334,2570000.0,0.003818313721921429,1.7368642961832024,-0.21311003827201805,42.84525536881958,43.42990153253138,-0.07431033541817911,0.23027547902964685,-0.5418762975513154,-1.7454574398798677,26.61008229548193,0.2600002288818395,-0.03521762014388585,-0.17750043869018128,-0.8624054628805524,0.5074045855001899,-0.5199529507853669,0.16495207340500428,-1.085613379928592,53.29656970626886,-7.574570333351289,0.34245251209518474,11,-0.37749958038330433,-0.18624973297119496,-0.7324995994567907,-1.762499332427982,0.6350002288818324,4,0.04472722662194428,1.838700547591214,18.987499237060547,-1.090397720660165,19.280000686645508,-1.3243207019026857,19.315000534057614,0.04472722662194428
2114,2006-11-13,19.200000762939453,19.25,18.950000762939453,19.037500381469727,4197600.0,0.007345293857286217,1.2857184377838329,2.5000586888900562,45.49802274226346,43.18624613866007,-0.28154303469587916,0.062154338092156536,-0.6390364608646237,-1.856738736141203,24.474655583700798,0.2999992370605469,-0.1642630448340867,-0.017624187469483132,-0.6812833721155833,0.646034997176617,-0.3494537797925332,0.31420540485356696,-1.1954023864389036,54.76200567965105,-4.098135153300838,0.3318295923230509,11,-0.5175008773803711,-0.3262510299682617,-0.8725008964538574,-1.8787508010864258,0.3074989318847656,0,0.03411451839945645,1.7368642961832024,19.059999465942386,1.838700547591214,18.987499237060547,-1.090397720660165,19.280000686645508,0.03411451839945645
2115,2006-11-14,19.887500762939453,19.912500381469727,19.399999618530273,19.88999938964844,11804000.0,0.035807290243812684,20.578702216511402,-0.01537612826744912,54.15551064739339,44.86277130828188,-0.8959079396909821,-0.61804764077635,-1.2890079282439757,-2.5182150128907566,23.327991006790167,0.7124996185302734,-0.21975494767443138,0.6451257705688462,-0.0800613551725462,1.3703128963102387,0.28253220769815,1.0077193334395425,-1.8532943417618846,97.6359717550299,39.83561964935666,0.36259356287069544,11,-0.9912509918212891,-0.9912509918212891,-1.5600008964538574,-2.566250801086426,-0.5250015258789062,1,0.005279675082753288,1.2857184377838329,19.200000762939453,1.7368642961832024,19.059999465942386,1.838700547591214,18.987499237060547,0.005279675082753288
2116,2006-11-15,20.024999618530273,20.102500915527344,19.875,19.959999084472656,7956800.0,0.006913832825442334,1.0681607351857472,-26.014503816756903,52.50000264909368,46.26369370250357,-0.9100231259868643,-0.7403421292728751,-1.372986204112511,-2.6277482000628183,22.066166987234364,0.22750091552734375,-0.2538939607323023,0.7488746643066406,-0.05586715469806336,1.5536164833113446,0.34650375480428863,1.1512455738089926,-1.9156614389410187,93.78747802155797,39.51403423499716,0.402370909502352,11,-1.0337495803833008,-1.0337495803833008,-1.612499713897705,-2.5224995613098145,-1.0100002288818324,2,0.006991325825919992,20.578702216511402,19.887500762939453,1.2857184377838329,19.200000762939453,1.7368642961832024,19.059999465942386,0.006991325825919992
2117,2006-11-16,20.059999465942386,20.174999237060547,19.825000762939453,20.149999618530273,83699200.0,0.0017478076443868673,4.0,-1.3846063558202453,58.644304950037146,49.348820258321766,-0.8265816284812963,-0.7597546263764343,-1.3461047461679065,-2.6244751660794954,21.120562570927937,0.34999847412109375,-0.21251012803561764,0.7492495536804249,-0.12834004809537802,1.6268391554562278,0.31045475279252344,1.1880443545683264,-1.8310715221968472,91.23811267671158,35.87325420608478,0.438794800887902,11,-0.6849994659423864,-1.0325002670288121,-1.5162501335144078,-2.3750000000000036,-1.0124988555908274,3,0.0024925795483725643,1.0681607351857472,20.024999618530273,20.578702216511402,19.887500762939453,1.2857184377838329,19.200000762939453,0.0024925795483725643
2118,2006-11-17,20.024999618530273,20.1875,19.8700008392334,20.0,9257200.0,-0.001744758142767422,-1.2280803903065833,-0.27777306828297627,58.95862956112919,50.8628669721653,-0.6323332077520547,-0.6933586751782528,-1.2506916928774316,-2.549899695060901,19.97142150581933,0.31749916076660156,-0.12105590191500326,0.6717496871948256,-0.2588840564784256,1.6023834308680769,0.2064328153582018,1.1370665590314495,-1.6403859713195352,86.86864794715216,28.838472179006132,0.46531687183662535,11,-0.5037498474121094,-0.9912500381469727,-1.481250286102295,-2.3400001525878906,-0.6000003814697266,4,-0.013108557332900728,4.0,20.059999465942386,1.0681607351857472,20.024999618530273,20.578702216511402,19.887500762939453,-0.013108557332900728
2119,2006-11-20,20.020000457763672,20.190000534057614,19.912500381469727,20.1200008392334,5927600.0,-0.0002496459856097255,1.3125034769409667,-4.0000762951094835,72.64151079198822,53.44071292716504,-0.5425101658521072,-0.6815613290333005,-1.1870738573211455,-2.5201609308839252,18.65511828018526,0.2775001525878871,-0.03202692026523479,0.640250492095948,-0.3358520416165831,1.616353025808479,0.15219922523968066,1.1283017589522153,-1.4550981752740064,78.4810279390039,13.068349530725541,0.4880512668562658,11,-0.4975004196166992,-0.9850006103515625,-1.4762511253356934,-2.1412506103515625,-0.5524997711181641,0,-0.01623380397143892,-1.2280803903065833,20.024999618530273,4.0,20.059999465942386,1.0681607351857472,20.024999618530273,-0.01623380397143892
2120,2006-11-21,19.8799991607666,19.92250061035156,19.762500762939453,19.92250061035156,6372400.0,-0.006993071618176638,6.5291477808205505,0.42501287455412345,74.10966045937852,56.274006929240414,-0.35082889983806353,-0.5378282361940983,-1.0056357949869046,-2.355823294706809,17.069178955539435,0.25749969482421875,0.10459331403683692,0.4803742408752427,-0.5204126220087559,1.4811611037592414,-0.020019190566756606,0.980767672317242,-1.120085088088782,27.485020055056825,-40.84606641367212,0.5003934314419985,11,-0.3574991226196289,-0.8449993133544922,-1.22999906539917,-1.9449987411499023,-0.5899982452392578,1,-0.01873739847421696,1.3125034769409667,20.020000457763672,-1.2280803903065833,20.024999618530273,4.0,20.059999465942386,-0.01873739847421696
2121,2006-11-22,20.0674991607666,20.122499465942386,19.780000686645508,19.8799991607666,3706000.0,0.009431589935377627,1.3025080781658405,-4.41161423506746,74.74172928371918,59.343847383758046,-0.4636304973234111,-0.7238485611132184,-1.1613999205214682,-2.5219606918611532,15.307198932176991,0.34249877929687855,0.16998825988281396,0.6433742523193366,-0.39887936104619826,1.6856278656848716,0.12224744563656742,1.1645010590021059,-1.1359747127232076,71.3446926601622,-1.0925061883964275,0.5211268066827678,11,-0.5412492752075195,-1.0324993133544922,-1.2399988174438477,-2.1324987411499023,-0.6274986267089879,2,-0.03513142908630984,6.5291477808205505,19.8799991607666,1.3125034769409667,20.020000457763672,-1.2280803903065833,20.024999618530273,-0.03513142908630984
2122,2006-11-24,19.927499771118164,19.99250030517578,19.875,19.88999938964844,1539200.0,-0.006976424343006604,-2.481533809940942,0.20000203450518939,75.45022421719237,62.966621700243905,-0.19698469641299,-0.608552333495453,-0.9898312008342458,-2.353731289088202,13.251148381282732,0.19249916076660156,0.20739321207381067,0.4992498397827134,-0.550642434952934,1.5491421145183608,-0.025696297585110273,1.0241959771505371,-0.8449581927530652,38.59627988738861,-36.31385915588769,0.5249461373678244,11,-0.3574991226196289,-0.8924999237060547,-1.0131244659423828,-1.9924993515014648,-0.3874988555908203,4,-0.045791012016080934,1.3025080781658405,20.0674991607666,6.5291477808205505,19.8799991607666,1.3125034769409667,20.020000457763672,-0.045791012016080934
2123,2006-11-27,19.424999237060547,19.94750022888184,19.38999938964844,19.93000030517578,6404000.0,-0.025216436574040935,1.0648144223568865,-13.466558160827276,55.93868135835246,64.12669487980935,0.4053642955415562,-0.11738656932102742,-0.44797377748744793,-1.831104890274986,11.156289815413874,0.5575008392333984,0.24225287305671372,0.00012435913085795391,-1.0493321550882513,1.0495808733499672,-0.5246038979786967,0.5248526162404126,-0.20956258401234606,4.374974668061802,-67.18156035022103,0.5247282571095546,11,0.36500072479248047,-0.3899993896484375,-0.5081243515014648,-1.4899988174438477,-0.14749908447265625,0,-0.019433649499906558,-2.481533809940942,19.927499771118164,1.3025080781658405,20.0674991607666,6.5291477808205505,19.8799991607666,-0.019433649499906558
2124,2006-11-28,19.8125,19.84749984741211,19.395000457763672,19.44750022888184,4599600.0,0.019948560008185234,1.0804595181198342,-0.7227702952795984,58.89185019128019,64.6529548291301,0.1272669341848527,-0.5012490406311052,-0.7987017223416757,-2.1867612236314464,10.030838622897747,0.4524993896484375,0.3203200812945255,0.36900014877319265,-0.6947115048302344,1.4327118023766197,-0.16285567802852086,0.9008559755749062,-0.48011568123066795,57.679258204201666,-11.13919726845753,0.5318558268017134,11,-0.022500038146972656,-0.7775001525878906,-0.851874828338623,-1.8774995803833008,-0.23500061035155895,1,-0.01955839812943616,1.0648144223568865,19.424999237060547,-2.481533809940942,19.927499771118164,1.3025080781658405,20.0674991607666,-0.01955839812943616
2125,2006-11-29,20.040000915527344,20.059999465942386,19.802499771118164,19.887500762939453,4987200.0,0.011482696051853258,1.6753596765882621,0.4178088992240001,62.709018686252975,65.78728994437002,-0.08529679548426827,-0.6668541496895806,-0.9790969054643242,-2.373945559487602,9.921831541024067,0.2574996948242223,0.42243588244363295,0.5355010032653809,-0.5175329808223559,1.5885349873531176,0.008984011221510713,1.062017995309251,-0.6500015258789027,88.73740043380737,21.32853289892674,0.5265169920438687,11,-0.2500009536743164,-1.0050010681152344,-1.0625004768371582,-2.1050004959106445,-0.4100017547607422,2,-0.028567874387583125,1.0804595181198342,19.8125,1.0648144223568865,19.424999237060547,-2.481533809940942,19.927499771118164,-0.028567874387583125
2126,2006-11-30,20.38999938964844,20.39249992370605,20.020000457763672,20.09000015258789,5962400.0,0.01746499292072956,1.4426170047777809,1.9672061435325545,73.01066237401173,67.38355188036721,-0.42250624314608487,-0.9254908208775099,-1.2846885098590306,-2.67982573498222,10.553543739892628,0.37249946594237926,0.5232688602543547,0.7973745346069379,-0.241536233010617,1.8362853022244927,0.2779191507981622,1.3168299184157135,-0.9949989318847692,99.75057030169458,31.199024588086786,0.5194553838087766,11,-0.49874973297119496,-1.253749847412113,-1.3749990463256871,-2.39749908447266,-0.774999618530277,3,-0.05394794051242313,1.6753596765882621,20.040000915527344,1.0804595181198342,19.8125,1.0648144223568865,19.424999237060547,-0.05394794051242313
2127,2006-12-01,20.104999542236328,20.5,19.875,20.4950008392334,5743600.0,-0.013977432856462024,2.125002980235081,-1.3000076294139185,66.0276074068309,68.16899386322295,-0.1457824298938455,-0.5626186608539143,-0.9634807780272219,-2.358263878470339,11.189198025868402,0.625,0.5347752173509761,0.4446247100830085,-0.538126959075619,1.427376379241636,-0.046751124496303476,0.9360005446623205,-0.5703491592407239,64.41439274176908,-5.816191391010435,0.49137583457931366,12,-0.15999984741210938,-0.9149999618530273,-1.0199995040893555,-1.973750114440918,0.12250137329101562,4,-0.03307630058790567,1.4426170047777809,20.38999938964844,1.6753596765882621,20.040000915527344,1.0804595181198342,19.8125,-0.03307630058790567
2128,2006-12-04,20.552499771118164,20.622499465942386,20.25,20.25,4823200.0,0.022258156631226544,-1.462808249840815,-0.775637859277264,68.95584199504161,67.75947510800667,-0.570591627276638,-0.901374967447623,-1.3629431549356532,-2.7602011295721347,11.114309491547788,0.5174999237060582,0.5564490192074523,0.7937499046325698,-0.12774258793045945,1.715242397195599,0.3330036583510534,1.2544961509140862,-0.8633934494018582,94.29737259600043,21.196771181795782,0.4607462462815148,12,-0.5462503433227504,-1.3012504577636719,-1.391249179840088,-2.2574996948242188,-0.19249916076660512,0,-0.04926402466203439,2.125002980235081,20.104999542236328,1.4426170047777809,20.38999938964844,1.6753596765882621,20.040000915527344,-0.04926402466203439
2129,2006-12-05,20.34000015258789,20.59499931335449,20.25,20.51000022888184,4670400.0,-0.010339356326323546,1.029418199565817,-0.5619841485021903,57.31608032762616,65.89352176003416,-0.3441137163799439,-0.6244096639651318,-1.1202452472400068,-2.4982811713071484,12.067945165911537,0.34499931335448863,0.5474035454602024,0.5200002670288093,-0.3840096745637105,1.424010208621329,0.06799529623254941,0.9720052378250692,-0.48288306491089017,65.54885140352971,-4.264440504454029,0.4520049707962595,12,-0.3337507247924769,-1.0887508392333984,-1.1712498664855957,-1.8950004577636719,0.1399993896484375,1,-0.0522369710928845,-1.462808249840815,20.552499771118164,2.125002980235081,20.104999542236328,1.4426170047777809,20.38999938964844,-0.0522369710928845
2130,2006-12-06,20.29750061035156,20.40250015258789,20.07999992370605,20.34000015258789,3536400.0,-0.0020894563381271825,2.8507595253820828,0.24999719507681448,54.54547189945224,63.64949316178229,-0.26391727039770174,-0.5317950575309851,-1.047015703806938,-2.4041507146325145,12.777054745348416,0.3225002288818395,0.5390246016127023,0.42837572097777965,-0.46682536269949537,1.3235768046550547,-0.019224820860859637,0.8759762628164189,-0.30261469458679,56.52186116533269,-9.83507461685587,0.44760054183863784,12,-0.29125118255614524,-1.0462512969970668,-1.128750324249264,-1.8525009155273402,0.2549991607666051,2,-0.03547240788532968,1.029418199565817,20.34000015258789,-1.462808249840815,20.552499771118164,2.125002980235081,20.104999542236328,-0.03547240788532968
2131,2006-12-07,20.06999969482422,20.440000534057614,19.95499992370605,20.440000534057614,4189200.0,-0.01120832164977581,1.6216189744674117,8.70599587110591,50.15674337316038,60.83910640133428,-0.04025790097278659,-0.255156834888254,-0.7943409110510586,-2.1274542562863488,13.534330670074521,0.4850006103515625,0.4866428736200312,0.16137485504150462,-0.693168063175932,1.0159177732589413,-0.2658966040672155,0.5886463141502247,0.5524997711181676,26.086934333575616,-35.58919946701222,0.4272714591087191,12,-0.06375026702880504,-0.8187503814697266,-0.9518747329711914,-1.625,0.2275009155273402,3,-0.02192329550314276,2.8507595253820828,20.29750061035156,1.029418199565817,20.34000015258789,-1.462808249840815,20.552499771118164,-0.02192329550314276
2132,2006-12-08,20.167499542236328,20.354999542236328,19.815000534057614,20.0049991607666,4742400.0,0.0048579894815470315,1.0092972090630177,-0.4391892240201705,52.19062106545268,60.422655257678755,-0.1119012118684175,-0.2737570026171028,-0.8646119565538157,-2.1836337863683255,14.260343834386124,0.5399990081787145,0.4426921313700376,0.19987468719482493,-0.5424659631067712,0.9422153374964211,-0.17129563795597136,0.5710450123456212,0.44164993286133125,43.653185689787996,-14.223393718383406,0.3711703251507979,12,-0.15874958038330078,-0.9162502288818359,-1.2093744277954102,-1.7224998474121094,0.24750137329101562,4,-0.02739555143963568,1.6216189744674117,20.06999969482422,2.8507595253820828,20.29750061035156,1.029418199565817,20.34000015258789,-0.02739555143963568
2133,2006-12-11,19.912500381469727,20.25,19.897499084472656,20.104999542236328,4904800.0,-0.012644064289306756,-2.1685225665423684,-1.1846074392290808,48.465381014954374,59.264158682531445,0.24532029425559898,0.05099879543253394,-0.5767262272198366,-1.8797553490005043,15.025591652235134,0.35250091552734375,0.3727203548903084,-0.09774951934814524,-0.7065443193257543,0.5110452806294639,-0.4021469193369498,0.2066478806406593,0.6648831359863294,12.500000000000455,-41.00346011655942,0.30439739998880455,12,0.2999992370605469,-0.6612510681152344,-0.9543752670288086,-1.4675006866455078,0.49250030517578125,0,0.015819235556713496,1.0092972090630177,20.167499542236328,1.6216189744674117,20.06999969482422,2.8507595253820828,20.29750061035156,0.015819235556713496
2134,2006-12-12,19.854999542236328,19.99250030517578,19.655000686645508,19.84499931335449,6452800.0,-0.0028876754868468746,1.368403793258066,-0.05194946742632512,49.63450850917284,57.811435329522546,0.3458539104959115,0.16873779102023434,-0.47520681225998374,-1.7674252712135115,15.785232895136083,0.33749961853027344,0.30756716772960146,-0.18800029754638814,-0.6706782666099755,0.29467767151719926,-0.42933928207818184,0.05333868698540556,0.6918886558837904,25.477566174076692,-30.023376527391598,0.24133898453179423,12,0.2837505340576172,-0.25624942779541016,-0.9812498092651367,-1.4099998474121094,0.7975006103515625,1,0.02543445377779907,-2.1685225665423684,19.912500381469727,1.0092972090630177,20.167499542236328,1.6216189744674117,20.06999969482422,0.02543445377779907
2135,2006-12-13,19.99250030517578,20.155000686645508,19.905000686645508,19.99250030517578,4171600.0,0.006925246341454416,-1.8571553133514986,0.0,48.88725761255477,55.13105702269399,0.224516956004976,0.041641649303130635,-0.57045523711529,-1.856923758786543,15.284753248698784,0.3000011444091797,0.3491782154629952,-0.05574951171875142,-0.5335657279941657,0.42206670455666284,-0.29465761985645855,0.1831585964189557,0.5008746422558623,42.99359033545064,-10.06934717986561,0.23890810813770777,12,0.14624977111816406,-0.2537508010864258,-1.1187505722045898,-1.5475006103515625,1.0900001525878906,2,0.024384105520525612,1.368403793258066,19.854999542236328,-2.1685225665423684,19.912500381469727,1.0092972090630177,20.167499542236328,0.024384105520525612
2136,2006-12-14,20.165000915527344,20.30500030517578,20.02750015258789,20.03499984741211,5032800.0,0.008628265985665795,-2.8275762279340193,100.0,53.490095527137015,53.73800014717244,0.018711645239260832,-0.12630853902263794,-0.7109648162497137,-1.9781353905081964,14.584175867145149,0.3125,0.35875291026026446,0.1097510337829597,-0.37072566540448193,0.5902277329704013,-0.13048731581076112,0.3499893833766805,0.2780715762571333,72.85729466677202,17.222330502890827,0.24023834959372123,12,-0.026250839233398438,-0.4262514114379883,-1.2912511825561523,-1.720001220703125,0.6649990081787074,3,0.019216406545880194,-1.8571553133514986,19.99250030517578,1.368403793258066,19.854999542236328,-2.1685225665423684,19.912500381469727,0.019216406545880194
2137,2006-12-15,20.11000061035156,20.325000762939453,20.0625,20.325000762939453,7337200.0,-0.0027275131504423955,1.4418658292081403,-1.6538337392529396,61.5905405893864,52.919633324321865,0.08325065020079236,-0.0710109761168205,-0.6291916769221615,-1.8722439938936084,13.74915852282766,0.2625007629394531,0.33508535609936985,0.05225067138671591,-0.4288500196181886,0.5333513623916204,-0.18829967411573634,0.29280101688916815,0.2857875731245798,67.91042864097102,5.552182940865563,0.24055034550245263,12,0.014999389648441053,-0.3712511062622035,-1.2362508773803675,-1.6650009155273402,0.6700000762939489,4,0.009323719259535235,-2.8275762279340193,20.165000915527344,-1.8571553133514986,19.99250030517578,1.368403793258066,19.854999542236328,0.009323719259535235
2138,2006-12-18,19.762500762939453,20.155000686645508,19.59000015258789,19.792499542236328,6146400.0,-0.017279952106676322,-2.013336181640625,0.13952910700661575,49.14238042269188,52.01144444599583,0.34297151144309623,0.26963933993793177,-0.2525215284472466,-1.4741994713543534,12.901192080438834,0.5650005340576172,0.23378663321036797,-0.2821242332458489,-0.7809816890388817,0.21673322254718386,-0.5315529611423635,-0.0326955053493343,0.5888401707268471,23.469451306857106,-37.84974971697709,0.24942872789651635,12,0.2524995803833008,-0.02000141143798828,-0.9506258964538574,-1.3175010681152344,1.2349987030029332,0,0.033017084245305695,1.4418658292081403,20.11000061035156,-2.8275762279340193,20.165000915527344,-1.8571553133514986,19.99250030517578,0.033017084245305695
2139,2006-12-19,19.69499969482422,19.78499984741211,19.364999771118164,19.74250030517578,5837600.0,-0.003415613688011576,5.339638394656532,1.5834181078331637,43.738637260508426,50.81068504166875,0.3457129313178733,0.32837996740501296,-0.16409257943580968,-1.364136442336573,12.17109185486646,0.4200000762939453,0.16941308054462922,-0.33337526321411204,-0.8562074944045968,0.18945696797637268,-0.5947913788093544,-0.07195914761886968,0.6300010681152344,34.37495653832475,-22.506256213268436,0.26141611559524236,12,0.20750045776367188,0.09125041961669922,-0.916874885559082,-1.25,1.5799999237060547,1,0.03604980973967087,-2.013336181640625,19.762500762939453,1.4418658292081403,20.11000061035156,-2.8275762279340193,20.165000915527344,0.03604980973967087
2140,2006-12-20,19.50749969482422,19.725000381469727,19.4325008392334,19.72249984741211,3551600.0,-0.009520182935025656,1.6590719933416562,4.526260841631866,32.97977219254008,48.9021326882665,0.4574749007885899,0.5128357314382086,0.03557625267225362,-1.1385248729932442,11.803416198321292,0.2924995422363281,0.04145424073787751,-0.5022502899169936,-1.0717906760588036,0.06729009622481641,-0.7870204829878986,-0.2174800968460886,0.7215009689331069,14.84372671695969,-35.10228097354067,0.28477019307090534,12,0.35249996185302734,0.4862499237060547,-0.729374885559082,-1.0625,1.8150005340576207,2,0.05869539795853318,5.339638394656532,19.69499969482422,-2.013336181640625,19.762500762939453,1.4418658292081403,20.11000061035156,0.05869539795853318
2141,2006-12-21,19.362499237060547,19.709999084472656,19.25749969482422,19.5,3751200.0,-0.0074330621572248345,-1.6043141775069982,0.6395379783893118,34.86239887760165,46.97677466739416,0.5493302869188241,0.6348609297178527,0.19759790428937407,-0.9480052899040636,11.181831332880419,0.4524993896484375,-0.026499820733771884,-0.612000751495362,-1.2496831526937981,0.025681649703074072,-0.9308419520945783,-0.29315955089614576,0.780101337432864,9.836012850246034,-36.698540673662265,0.3188412005992172,12,0.42875099182128906,0.5775003433227539,-0.4662494659423828,-0.8949995040893555,1.9375,3,0.08883157074118708,1.6590719933416562,19.50749969482422,5.339638394656532,19.69499969482422,-2.013336181640625,19.762500762939453,0.08883157074118708
2142,2006-12-22,19.01499938964844,19.412500381469727,18.8174991607666,19.299999237060547,5984800.0,-0.017947055447624094,1.3333283468218469,2.072714662227745,17.32202897869206,43.516402218920575,0.800317607716142,0.9596975862200452,0.5495664911075515,-0.5713544346889314,10.810782274664316,0.595001220703125,-0.095497850289334,-0.9138755798339808,-1.682789241998016,-0.1449619176699457,-1.2983324109160002,-0.5294187487519615,1.021389079284667,14.766355406739223,-24.663786612154496,0.38445683108201817,12,0.5562505722045863,0.7049999237060511,-0.023749351501468396,-0.45249938964844105,2.442501068115231,4,0.09545099091855236,-1.6043141775069982,19.362499237060547,1.6590719933416562,19.50749969482422,5.339638394656532,19.69499969482422,0.09545099091855236
2143,2006-12-26,19.04750061035156,19.25,18.88500022888184,19.0575008392334,3816000.0,0.0017092412172683424,-1.1790966595876973,0.035088541178688065,20.253235681964412,40.25181634923075,0.706509643198924,0.9459651736422998,0.5192636187820163,-0.5865143891579514,11.672233532070722,0.3649997711181605,-0.1366904325457412,-0.862499427795413,-1.6990510955486222,-0.025947760042203782,-1.2807752616720194,-0.4442235939188066,0.8182433554382378,23.772742775244136,-11.843245420414913,0.418275833876605,12,0.5237493515014684,0.6724987030029332,0.15374898910522816,-0.4487514495849574,4.1899986267089915,1,0.09095681957098378,1.3333283468218469,19.01499938964844,-1.6043141775069982,19.362499237060547,1.6590719933416562,19.50749969482422,0.09095681957098378
2144,2006-12-27,19.424999237060547,19.512500762939453,19.207500457763672,19.217500686645508,3660800.0,0.019818801134666053,-1.6813330538671138,-20.749380125874758,32.60219038621568,38.44236443519306,0.29234408239750564,0.5670188229103843,0.13912681804225713,-0.9365565151536401,12.307564244809642,0.4650001525878942,-0.18964729717965767,-0.4656257629394531,-1.3291985701525526,0.39794704427364636,-0.8974121665460046,-0.03383935933290161,0.2939904560260018,66.9420671217675,32.567243651541645,0.4317864036065499,12,0.14625072479248047,0.2950000762939453,-0.14749956130981445,-0.8199996948242188,3.7425003051757812,2,0.08095239591472936,-1.1790966595876973,19.04750061035156,1.3333283468218469,19.01499938964844,-1.6043141775069982,19.362499237060547,0.08095239591472936
2145,2006-12-28,19.467500686645508,19.54750061035156,19.137500762939453,19.350000381469727,3493200.0,0.0021879768985459958,1.9549522303938915,0.5662704869058452,37.029107444518594,36.613365759346564,0.1872289193025516,0.5053368570077055,0.101035442916249,-0.9472434643124927,12.583476222832074,0.4099998474121058,-0.21121048264148357,-0.3944993019104004,-1.2750115527303016,0.48601294890950086,-0.8347554273203528,0.04575682349955201,0.12528033191624743,72.82930884518312,35.860914776905005,0.4402561254099514,12,0.10374927520751953,0.2524986267089844,-0.1887507438659668,-0.8612508773803746,4.252498626708981,3,0.09284699463884905,-1.6813330538671138,19.424999237060547,-1.1790966595876973,19.04750061035156,1.3333283468218469,19.01499938964844,0.09284699463884905
2146,2006-12-29,19.290000915527344,19.5,19.200000762939453,19.420000076293945,2928000.0,-0.009117748291126437,1.0689673316101367,-1.1063729627946237,31.73783189002252,33.29639812608392,0.25429950999565776,0.6284216322645477,0.282343748716265,-0.7348461420916763,12.247332877922835,0.2999992370605469,-0.24086688768160514,-0.5169991493225083,-1.3960636524461059,0.3620653538010892,-0.9565314008843053,-0.07746689776071136,-0.4725017547607422,64.72613924662522,27.421752453558994,0.43953225156179815,12,0.19624900817871094,0.42999839782714844,-0.011250972747802734,-0.6837511062622106,4.207498550415043,4,0.10536543374233065,1.9549522303938915,19.467500686645508,-1.6813330538671138,19.424999237060547,-1.1790966595876973,19.04750061035156,0.10536543374233065
2147,2007-01-03,19.440000534057614,19.81999969482422,18.9375,19.427499771118164,9666400.0,0.0077760296221411895,1.2847915617315042,-0.09616033569549917,39.717106912599895,32.24914551385148,-0.0008205835945176432,0.44907166390471076,0.13741003611565006,-0.8421352272848885,11.943883102230483,0.8824996948242188,-0.2779710076188877,-0.33374958038330504,-1.215656269101963,0.5481571083353529,-0.774702924742634,0.10720376397602394,-0.6088513565063458,59.3583553137534,18.134964248669988,0.4409533443593287,1,-0.12125110626220348,0.27999877929687855,-0.15937566757201793,-0.6750001907348597,3.64749908447266,2,0.09567894299922153,1.0689673316101367,19.290000915527344,1.9549522303938915,19.467500686645508,-1.6813330538671138,19.424999237060547,0.09567894299922153
2148,2007-01-04,19.540000915527344,19.63249969482422,19.262500762939453,19.342500686645508,5710000.0,0.005144052403421195,-1.0699236527185714,15.79905401282109,43.26927152447432,32.19699376540324,-0.1516492280435493,0.2838829704000929,0.04994785599673435,-0.9041581555933327,11.39399368063608,0.3699989318847656,-0.3506981197521881,-0.1831242561340325,-0.9898443405983457,0.6235958283302807,-0.5864842983661873,0.22023578609812233,-0.6692977172851577,68.27208202574543,24.02187325083301,0.40336004223215605,1,-0.2212514877319336,0.17999839782714844,-0.23750066757202148,-0.6025009155273438,3.5724983215332067,3,0.09813200882260964,1.2847915617315042,19.440000534057614,1.0689673316101367,19.290000915527344,1.9549522303938915,19.467500686645508,0.09813200882260964
2149,2007-01-05,19.27750015258789,19.582500457763672,18.950000762939453,19.49250030517578,6137200.0,-0.013434019991824031,2.202526388982781,-1.0886071059518865,35.49697765039784,32.47668326072077,0.0507367175843676,0.4877075880362227,0.31204008667479854,-0.6026253188866235,11.054780590902663,0.6324996948242188,-0.46152395506927846,-0.39250001907348775,-1.16748915349676,0.38248911534978447,-0.7799945862851239,-0.00500545186185164,-0.36882509448242473,38.526942794650346,-5.639231330876605,0.38749456721163683,1,0.04124927520751953,0.44249916076660156,0.13499975204467773,-0.3400001525878906,3.842500686645508,4,0.205420778271453,-1.0699236527185714,19.540000915527344,1.2847915617315042,19.440000534057614,1.0689673316101367,19.290000915527344,0.205420778271453
2150,2007-01-08,19.57749938964844,19.729999542236328,19.207500457763672,19.287500381469727,5546400.0,0.015562144193280059,-1.3222240589329841,-1.3488316388992554,38.66922009567271,32.899663396062,-0.26629233158385546,0.1380814667794219,0.015351686217947247,-0.8654036311659823,11.01460525907324,0.5224990844726562,-0.5000673678162322,-0.05650072097778036,-0.7734780397085252,0.6604765977529645,-0.4149893803431546,0.30198793838759386,-0.6323713460742262,72.52120237570391,30.66302516698603,0.35848865936537244,1,-0.2587499618530309,0.14249992370605113,-0.1649994850158727,-0.639999389648441,4.00250053405761,0,0.18337378442142072,2.202526388982781,19.27750015258789,-1.0699236527185714,19.540000915527344,1.2847915617315042,19.440000534057614,0.18337378442142072
2151,2007-01-09,19.6299991607666,19.707500457763672,19.38249969482422,19.674999237060547,4708400.0,0.002681638245685125,4.90896953513776,-0.15517320757943287,40.73357011930865,35.5009457450194,-0.30939278726568276,0.053680007541842656,-0.03622151445904365,-0.8913359806898384,11.302846866988922,0.3250007629394531,-0.5169995153315341,0.017999076843260298,-0.6690248031766188,0.7050229568631394,-0.32551286316667927,0.36151101685319986,-0.6799983978271484,78.47018699587623,38.258909019508664,0.3435119400099392,1,-0.2774991989135742,0.09000015258789062,-0.2174992561340332,-0.6587486267089879,3.990001678466797,1,0.20835457602883367,-1.3222240589329841,19.57749938964844,2.202526388982781,19.27750015258789,-1.0699236527185714,19.540000915527344,0.20835457602883367
2152,2007-01-10,19.614999771118164,19.6875,19.31999969482422,19.475000381469727,5987600.0,-0.0007641054655985746,1.5789508907657508,-3.1110922731318613,46.73309220070278,38.44315202487922,-0.22387582142759044,0.026525167539347194,-0.029074386146781706,-0.8534187844936909,12.018145474797585,0.36750030517578125,-0.48779943735992504,0.030624675750733132,-0.6048486506581234,0.6660980021595897,-0.28711198745369515,0.3483613389551614,-0.6301990509033217,85.25641652646817,41.154123042362386,0.3177366632044281,1,-0.2362499237060547,0.10499954223632812,-0.10125017166137695,-0.5424995422363317,3.8050003051757812,2,0.19793524038378818,4.90896953513776,19.6299991607666,-1.3222240589329841,19.57749938964844,2.202526388982781,19.27750015258789,0.19793524038378818
2153,2007-01-11,20.227500915527344,20.247499465942386,19.627500534057614,19.73500061035156,6644400.0,0.031226161180539336,1.3286458296021906,3.5178746594005705,59.50046211916006,41.43184888409526,-0.7279422715085602,-0.5914930882203926,-0.631108536485872,-1.43813002284368,12.479817632118621,0.6324996948242223,-0.43929497059111,0.6273757934570305,-0.05613811601453378,1.3108897029285949,0.2856188387212484,0.9691327481928127,-1.2092922363281247,98.45868436178333,50.93137005574291,0.3417569547357814,1,-0.6350011825561523,-0.5075016021728516,-0.660001277923584,-1.037501335144043,3.417499542236328,3,0.1413915992364383,1.5789508907657508,19.614999771118164,4.90896953513776,19.6299991607666,-1.3222240589329841,19.57749938964844,0.1413915992364383
2154,2007-01-12,20.36000061035156,20.45499992370605,20.049999237060547,20.239999771118164,4740400.0,0.006550472813104946,1.612912157215057,0.2436563753814605,65.51411263729779,44.596849461070725,-0.7977568731390896,-0.7211956062586218,-0.7496932889873413,-1.5441822699495553,13.118665633139164,0.40500068664550426,-0.3051547298904431,0.7346254348754861,-0.021939793785712425,1.4911906635366847,0.35634282054488864,1.1129080492060837,-1.2680344839477513,92.38482132072672,39.04101742055831,0.37828261433059895,1,-0.6637506484985316,-0.6537513732910121,-0.7312512397766078,-1.1087512969970668,3.284999847412113,4,0.13519148055965924,1.3286458296021906,20.227500915527344,1.5789508907657508,19.614999771118164,4.90896953513776,19.6299991607666,0.13519148055965924
2155,2007-01-16,20.479999542236328,20.59000015258789,20.412500381469727,20.477500915527344,5993600.0,0.005893856988577806,-1.6792479990787126,0.02082174362234823,70.5234227329348,48.90635955472764,-0.8482293519980431,-0.8461840037436943,-0.834108446372948,-1.6322567579180287,14.104413282154619,0.22999954223633168,-0.17506210262853727,0.830249404907228,-0.003584626526098589,1.6640834363405546,0.4133323891905647,1.2471664206238913,-1.2789907120483406,91.33853773995789,31.14910916851329,0.41691701571666306,1,-0.7162494659423828,-0.776249885559082,-0.851250171661377,-1.228750228881836,3.1149997711181605,1,0.12890631621121584,1.612912157215057,20.36000061035156,1.3286458296021906,20.227500915527344,1.5789508907657508,19.614999771118164,0.12890631621121584
2156,2007-01-17,20.552499771118164,20.604999542236328,20.375,20.479999542236328,5585600.0,0.0035400503174971565,1.591547479610148,29.016030534351145,81.4096064900502,53.53885950777767,-0.8077549585185189,-0.9361628658535146,-0.8632430086591931,-1.6756794384281655,14.740734699207522,0.22999954223632812,-0.08853998138319952,0.8833746910095215,-0.016279269437827537,1.7830286514568705,0.4335477107858452,1.3332016712331978,-1.2125918086901848,95.91441421383088,28.740859557823043,0.44982698022367534,1,-0.7749996185302734,-0.8412504196166992,-0.9237504005432129,-1.3012504577636719,3.094999313354492,2,0.14730568963889956,-1.6792479990787126,20.479999542236328,1.612912157215057,20.36000061035156,1.3286458296021906,20.227500915527344,0.14730568963889956
2157,2007-01-18,20.29750061035156,20.662500381469727,20.21500015258789,20.600000381469727,4733200.0,-0.01240720903084247,1.0935694431431338,-4.17239746389208,73.40825575348174,56.88763553322295,-0.4674892096420038,-0.7024093320267859,-0.5708963158384357,-1.3870821095241972,15.208987889449311,0.44750022888183594,-0.021672163244875975,0.6190005302429178,-0.30361231459641047,1.541613375082246,0.15769410782325366,1.080306952662582,-0.8057816583465787,64.73431643194888,-7.601604071433627,0.4613064224196641,1,-0.4912500381469691,-0.5575008392333949,-0.6687512397766078,-1.0462512969970668,3.20999908447266,3,0.1636901159735593,1.591547479610148,20.552499771118164,-1.6792479990787126,20.479999542236328,1.612912157215057,20.36000061035156,0.1636901159735593
2158,2007-01-19,20.415000915527344,20.4375,20.0,20.17250061035156,5260400.0,0.005788905118488286,2.0434944139267044,-0.8016545079667357,70.53945521054433,60.781244151017006,-0.5004451813561914,-0.8100512949446284,-0.643594413445868,-1.4721154310585725,15.370031343809742,0.4375,0.0857709468874539,0.7038758277893074,-0.27563621349473166,1.6833878690733464,0.21411980714728784,1.1936318484313269,-0.7593725633972994,62.64161155751841,-9.947948681973294,0.48975602064201923,1,-0.48000049591064453,-0.6750011444091797,-0.785001277923584,-1.1637516021728516,1.6899986267089844,4,0.14719564173426236,1.0935694431431338,20.29750061035156,1.591547479610148,20.552499771118164,-1.6792479990787126,20.479999542236328,0.14719564173426236
2159,2007-01-22,20.405000686645508,20.4950008392334,20.174999237060547,20.40999984741211,5073600.0,-0.0004898470944583178,2.657137251910061,-0.020615070001572765,69.71609971648473,64.23089744221834,-0.35055411537786085,-0.7843461117407209,-0.605070576381145,-1.4269018695872333,15.097560105334743,0.32000160217285156,0.16496522740892772,0.658375549316407,-0.3689722351204985,1.6857233337533124,0.14470165709795424,1.1720494415348597,-0.608410250407907,61.132143916209145,-10.955048447317438,0.5136738922184529,1,-0.41375064849853516,-0.6650009155273438,-0.673126220703125,-1.1537513732910156,2.1449985504150426,0,0.15878459505461584,2.0434944139267044,20.415000915527344,1.0935694431431338,20.29750061035156,1.591547479610148,20.552499771118164,0.15878459505461584
2160,2007-01-23,20.65250015258789,20.747499465942386,20.399999618530273,20.399999618530273,4582800.0,0.012129353472865256,-1.752468217218251,-50.50858450972911,77.83452852803231,68.35322615429874,-0.48000627536436724,-0.992555620997539,-0.8270299825270655,-1.6458538822441184,15.022625588371941,0.3474998474121129,0.24034205050670465,0.8486249923706062,-0.24789906088449953,1.945149045625712,0.3003629657430551,1.3968870189981573,-0.7346823240177933,87.2910526785824,13.683144575408065,0.5482620266275523,1,-0.6187505722045898,-0.8700008392333984,-0.783750057220459,-1.4012508392333984,1.6900005340576172,1,0.14489772584753147,2.657137251910061,20.405000686645508,2.0434944139267044,20.415000915527344,1.0935694431431338,20.29750061035156,0.14489772584753147
2161,2007-01-24,21.082500457763672,21.104999542236328,20.53499984741211,20.73500061035156,4900800.0,0.020820738506175385,1.9044717225024541,1.3762341086091254,80.11000038461668,72.06177150806695,-0.7624851634777414,-1.3566467735311072,-1.2248386837658032,-2.0419218466494797,14.838708727761501,0.5699996948242188,0.38101613014836744,1.1926252365112298,-0.021622070564262685,2.406872543586722,0.5855015829734853,1.7997488900489742,-1.0319335672140078,97.96388291463704,21.621840305357622,0.6071236535377462,1,-0.7162504196166992,-1.121251106262207,-1.1437506675720215,-1.8312511444091797,0.6499996185302734,2,0.1191746140655523,-1.752468217218251,20.65250015258789,2.657137251910061,20.405000686645508,2.0434944139267044,20.415000915527344,0.1191746140655523
2162,2007-01-25,20.82999992370605,20.975000381469727,20.72249984741211,20.934999465942386,5483600.0,-0.01197678304636951,1.7297152401179454,-0.30215708875351643,72.39582264036719,73.49458934375664,-0.3570609681450385,-1.0131434669575903,-0.9329872642470924,-1.756812333369684,13.830777371387551,0.3600006103515625,0.4972513468461699,0.8493746757507274,-0.36085356470838903,2.059602916209844,0.2442605555211692,1.4544887959802857,-0.5896351558527861,75.1131463843211,-2.1567595105909305,0.6051141202295582,1,-0.2775001525878871,-0.8687505722045863,-0.8912501335144007,-1.578750610351559,0.5424995422363352,3,0.1352616020684707,1.9044717225024541,21.082500457763672,-1.752468217218251,20.65250015258789,2.657137251910061,20.405000686645508,0.1352616020684707
2163,2007-01-26,20.780000686645508,20.977500915527344,20.607500076293945,20.905000686645508,3104000.0,-0.0024003474432873206,1.740742310572345,1.1904813805630439,78.16310902035477,74.90003338631853,-0.24635458506817542,-0.8713703062571838,-0.8457440638732869,-1.6714094949684863,12.650942357790845,0.37000083923339844,0.6121951919658457,0.7127504348754883,-0.4638012213132967,1.8893020910642733,0.12447460678109579,1.3010262629698808,-0.38400165940329245,65.05389796303437,-16.40965765114123,0.5882758280943926,1,-0.22750091552734375,-0.818751335144043,-0.8481259346008301,-1.5287513732910156,1.6824989318847656,4,0.13125596333264644,1.7297152401179454,20.82999992370605,1.9044717225024541,21.082500457763672,-1.752468217218251,20.65250015258789,0.13125596333264644
2164,2007-01-29,20.997499465942386,21.237499237060547,20.637500762939453,20.717500686645508,4809600.0,0.010466735905194424,-1.7272743035988314,-2.2399902343750284,77.46618233977694,75.6714511204121,-0.4066811862705286,-1.0171718712028728,-1.027216985962113,-1.8512018768138887,12.377142360158839,0.5999984741210938,0.7239693825379767,0.8516242027282743,-0.3540239029165946,2.0572723083731432,0.24880014990583987,1.4544482555507088,-0.47388034600123063,71.34329785853089,-10.786621352555642,0.6028240528224338,1,-0.3787498474121129,-0.9700002670288121,-1.118749618530277,-1.7462501525878942,1.4325008392333949,0,0.05274437930527354,1.740742310572345,20.780000686645508,1.7297152401179454,20.82999992370605,1.9044717225024541,21.082500457763672,0.05274437930527354
2165,2007-01-30,21.274999618530273,21.30500030517578,20.987499237060547,21.024999618530273,6583600.0,0.013215866633928819,1.0483849135544208,0.892861035422332,79.27049620973514,75.43377220037709,-0.6253091691244315,-1.2145882466531361,-1.2868875009456282,-2.096024733271655,11.998746837870627,0.3175010681152344,0.7630283825082387,1.0387494087219231,-0.22248783335088973,2.299986650794736,0.4081307876855149,1.6693680297583313,-0.6674995422363281,96.10380924543351,12.952834762573517,0.6306186210364066,1,-0.6224994659423828,-1.213749885559082,-1.4306244850158691,-2.0237503051757812,1.4799995422363281,1,0.059929477856242475,-1.7272743035988314,20.997499465942386,1.740742310572345,20.780000686645508,1.7297152401179454,20.82999992370605,0.059929477856242475
2166,2007-01-31,21.32250022888184,21.342500686645508,21.0674991607666,21.27750015258789,6288000.0,0.0022326961787670907,5.470548636822619,0.18000030517579546,80.03520124969128,76.1700994777337,-0.6169809323138189,-1.1615658460689318,-1.3200715812046013,-2.1034939573161004,11.626326574752516,0.27500152587890625,0.7783551846020913,0.9846250534057646,-0.2831052651540453,2.2523553719655744,0.35075989412585784,1.6184902126856713,-0.6849994659423864,97.27885154352433,13.799591710669944,0.6338651592799058,1,-0.6512498855590856,-1.2425003051757848,-1.3956255912780797,-2.0712509155273473,1.557498931884762,2,0.0478368130760789,1.0483849135544208,21.274999618530273,-1.7272743035988314,20.997499465942386,1.740742310572345,20.780000686645508,0.0478368130760789
2167,2007-02-01,21.299999237060547,21.38500022888184,21.167499542236328,21.34749984741211,5163200.0,-0.001055269859526864,2.550991810170188,-1.0555673292925034,73.80685849962472,76.53314428763153,-0.488714354806401,-1.0462136056067166,-1.2843486692638848,-2.037293001804663,12.191932143730599,0.21750068664551137,0.7711458614219175,0.8691241264343255,-0.3941581349991061,2.132406387867757,0.23748299571760967,1.5007652571510413,-0.5214984893798835,89.06739869588856,7.173822983923145,0.631641130716716,2,-0.5199995040893555,-1.1987495422363281,-1.4343743324279785,-2.0487499237060547,1.6424999237060547,3,0.020305204447184977,5.470548636822619,21.32250022888184,1.0483849135544208,21.274999618530273,-1.7272743035988314,20.997499465942386,0.020305204447184977
2168,2007-02-02,21.457500457763672,21.600000381469727,21.270000457763672,21.375,8103200.0,0.00739442377204802,-1.2564132660380558,-1.7368294249919691,74.094396792137,77.01962174048178,-0.53952212992683,-1.1095839122890432,-1.4253968622323043,-2.15089236817737,12.938451435400241,0.3299999237060547,0.7385197974743498,0.9307503700256348,-0.33888715714642004,2.2003878971976896,0.29593160643960914,1.5655691336116604,-0.557699813842774,85.1948072536745,4.4371131077974155,0.6348187635860273,2,-0.4575004577636719,-1.2150001525878906,-1.811875820159912,-2.2062511444091797,0.7150001525878871,4,-0.0039613650242533716,2.550991810170188,21.299999237060547,5.470548636822619,21.32250022888184,1.0483849135544208,21.274999618530273,-0.0039613650242533716
2169,2007-02-05,23.23749923706055,23.3700008392334,22.25,22.4325008392334,20896000.0,0.08295461919250924,1.0934563779325441,9.757502196328707,85.01586914062489,77.8175484752143,-2.0958817858514074,-2.7170001421618295,-3.167758484121542,-3.87766995900245,13.799200466067374,1.9125003814697266,0.7924112218655921,2.5127491950988805,0.8801627226863502,4.145335667511411,1.6964559588926136,3.3290424313051474,-2.197658645629886,94.43855139270396,14.39883254745125,0.8162932362062654,2,-1.2849988937377965,-2.083748817443851,-3.5918745994567907,-3.9862499237060582,-0.7824993133544993,0,-0.033351248799365685,-1.2564132660380558,21.457500457763672,2.550991810170188,21.299999237060547,5.470548636822619,21.32250022888184,-0.033351248799365685
2170,2007-02-06,23.167499542236328,23.48749923706055,22.857500076293945,23.274999618530273,8048800.0,-0.003012359209143445,1.3661970822005456,-0.133540733228922,83.22744759880025,78.16393149901245,-1.8233576689432525,-2.4920239006878937,-3.0556456870394975,-3.7626187026899665,15.162149734540737,0.6299991607666051,0.8639195017937169,2.263249492645265,0.3900706966086389,4.136428288681891,1.326660094626952,3.199838890663578,-1.8974990844726562,86.7768725315795,8.383940865549405,0.9365893980183124,2,-1.119999885559082,-1.9549999237060547,-3.5218749046325684,-3.916250228881836,-0.9349994659423828,1,-0.03183335498576456,1.0934563779325441,23.23749923706055,-1.2564132660380558,21.457500457763672,2.550991810170188,21.299999237060547,-0.03183335498576456
2171,2007-02-07,23.71999931335449,23.72500038146973,23.23749923706055,23.272499084472656,7362400.0,0.023848053611090325,1.1311415266214133,-4.162789872429483,90.43117119090192,80.16785911573854,-2.1930010427351156,-2.869522291255155,-3.564788589553878,-4.272703811808359,16.662971190149445,0.557500839233402,0.9668437775840637,2.6112492561340304,0.45254019573257764,4.769958316535483,1.5318947259333058,3.690603786334755,-2.0064990997314425,99.80445487882066,18.870682761457587,1.079354530200726,2,-1.5537490844726527,-2.3887491226196254,-4.074374675750729,-4.4687499999999964,-1.5124988555908168,2,-0.0406829755700957,1.3661970822005456,23.167499542236328,1.0934563779325441,23.23749923706055,-1.2564132660380558,21.457500457763672,-0.0406829755700957
2172,2007-02-08,23.497499465942386,23.71999931335449,23.4375,23.61000061035156,7905600.0,-0.00938026365316269,-1.4301008228257979,-0.2513990768010977,85.53312762549037,80.98675007186472,-1.7347518719479567,-2.4677652464103836,-3.296110127219226,-4.008253353501857,18.099577078387505,0.28249931335448863,1.0341466298702962,2.1946244239807164,-0.0929282311212809,4.482177079082714,1.0508480964297178,3.338400751531715,-1.3816992187500041,90.73315997566675,7.176332114438964,1.1437763275509996,2,-1.3162488937377965,-2.166249275207523,-3.894374847412113,-4.246250152587894,-0.8549995422363352,3,-0.026279405009490442,1.1311415266214133,23.71999931335449,1.3661970822005456,23.167499542236328,1.0934563779325441,23.23749923706055,-0.026279405009490442
2173,2007-02-09,23.087499618530273,23.57500076293945,22.962499618530273,23.40749931335449,5801600.0,-0.017448658654354854,-1.1491279731230886,2.8444127969077315,78.31133893278638,81.08065635997689,-1.0761835752717737,-1.931546903544323,-2.827544223359297,-3.551834353622077,19.98292728583608,0.6125011444091761,1.0527384738226608,1.6416246414184563,-0.7192733679386158,4.0025226507755285,0.46117563673992024,2.8220736460969924,-0.6498593444824223,56.77962047004803,-28.390464428077024,1.1804490046785356,2,-0.7312498092651367,-1.7499990463256836,-3.5681252479553223,-3.8362503051757812,-0.26249885559082387,4,-0.006280474722663021,-1.4301008228257979,23.497499465942386,1.1311415266214133,23.71999931335449,1.3661970822005456,23.167499542236328,-0.006280474722663021
2174,2007-02-12,23.11249923706055,23.184999465942386,22.75,22.7549991607666,5856000.0,0.0010828205281359082,-1.3673543531854353,-1.1171888038528714,77.24251846094052,80.8553254989997,-0.8600651831473449,-1.8337821478972565,-2.8049720014976423,-3.5337101565557383,21.31504066018491,0.43499946594238637,1.1231701827137286,1.5289993286132848,-0.8856680473793652,3.943666704605935,0.3216656406169598,2.73633301660961,-0.41738694152832423,37.1793943828118,-45.75103914081911,1.2073336879963246,2,-0.7162494659423864,-1.7749986648559606,-3.5931248664855993,-3.8612499237060582,0.13750076293944957,0,-0.04067057469932622,-1.1491279731230886,23.087499618530273,-1.4301008228257979,23.497499465942386,1.1311415266214133,23.71999931335449,-0.04067057469932622
2175,2007-02-13,23.1200008392334,23.25,23.03249931335449,23.25,5377600.0,0.00032456906091837823,2.3461860117083164,-0.3636339385273635,74.89309761289005,80.28398065046623,-0.6462955942254176,-1.7216293944500656,-2.771167922275211,-3.4941735807764083,22.458200891661136,0.21750068664551137,1.1979916398584152,1.4045008659362779,-1.0445625322208727,3.8535642640934284,0.1799691668577026,2.629032565014853,-0.37000083923339844,37.948789176436385,-41.30042316046504,1.2245316990785762,2,-0.6737508773803711,-1.6537504196166992,-3.6006264686584473,-3.8687515258789062,0.12749862670898793,1,-0.028763014333411108,-1.3673543531854353,23.11249923706055,-1.1491279731230886,23.087499618530273,-1.4301008228257979,23.497499465942386,-0.028763014333411108
2176,2007-02-14,23.57999992370605,23.59250068664551,23.07500076293945,23.122499465942386,6840000.0,0.01989615345048157,1.14506858520773,-3.519257009551422,81.97674985961024,81.19174635713128,-0.8408127208724814,-2.0481985711068518,-3.1949476853236796,-3.907814186227199,23.902936288650267,0.5174999237060618,1.287670172321338,1.7131249427795368,-0.8065067134678046,4.232756599026878,0.4533091146558661,2.9729407709032074,-0.8299999237060511,85.56706301530397,5.5552944706782625,1.2598158281236713,2,-1.082499504089352,-2.0574998855590785,-4.0606255531311,-4.328750610351559,-0.3474998474121058,2,-0.05714588005818455,2.3461860117083164,23.1200008392334,-1.3673543531854353,23.11249923706055,-1.1491279731230886,23.087499618530273,-0.05714588005818455
2177,2007-02-15,23.6200008392334,23.647499084472656,23.415000915527344,23.4950008392334,5100000.0,0.0016963916733152562,1.5833633569990464,0.2732237703346133,83.10022781473907,82.19239424853151,-0.5778836111387093,-1.9252311387301901,-3.188329898752521,-3.90362747056799,25.886915105536424,0.2324981689453125,1.358409315051901,1.587000846862793,-0.9350762614591908,4.109077955184777,0.3259622927017993,2.8480394010237866,-0.675000762939451,96.93612553873356,14.41131869487603,1.2610385541609923,2,-0.6325006484985352,-2.097500801086426,-4.083751201629639,-4.368751525878906,0.03249931335449219,3,-0.059801030113577736,1.14506858520773,23.57999992370605,2.3461860117083164,23.1200008392334,-1.3673543531854353,23.11249923706055,-0.059801030113577736
2178,2007-02-16,23.420000076293945,23.649999618530273,23.420000076293945,23.649999618530273,3605200.0,-0.008467432507760386,1.0,-1.839996337890625,78.34990013490932,81.45173102567422,-0.0784798445105146,-1.5690040664320613,-2.9574997604757414,-3.6572394515204607,28.5018060311912,0.22999954223632812,1.4311006794334808,1.2367501258850098,-1.237049154950924,3.7105494067209435,-0.0001495145329570846,2.4736497663029766,-0.34499931335449574,74.44448447523519,-9.102491459381966,1.2368996404179666,2,-0.18249988555908203,-1.7437496185302734,-3.8706254959106445,-4.168750762939453,-0.18499946594238637,4,-0.033198127671011046,1.5833633569990464,23.6200008392334,1.14506858520773,23.57999992370605,2.3461860117083164,23.1200008392334,-0.033198127671011046
2179,2007-02-20,23.645000457763672,23.65500068664551,23.13999938964844,23.34000015258789,5165200.0,0.009607189613012546,2.1692313109615844,-1.3260909226610054,78.08055784934393,80.87985438684575,-0.2677545647945223,-1.6219862072218092,-3.1415700616469167,-3.842176601158343,30.875944393778177,0.5150012969970703,1.5666886642995834,1.2997505187988274,-1.1071762338395565,3.7066772714372114,0.09628714247963543,2.5032138951180194,0.07999992370605824,98.39354107301473,15.756010506027025,1.2034633763191926,2,-0.4075002670288086,-1.7825002670288086,-3.98875093460083,-4.39375114440918,-1.0550003051757812,1,-0.034679622708782,1.0,23.420000076293945,1.5833633569990464,23.6200008392334,1.14506858520773,23.57999992370605,-0.034679622708782
2180,2007-02-21,23.645000457763672,23.649999618530273,23.44499969482422,23.54750061035156,3746000.0,0.0,2.8140170333569907,0.31967131100383883,77.83102249824344,79.47983786543926,-0.21556717012266446,-1.4612180467729914,-3.0984259948688546,-3.8015070683981165,32.77021676345259,0.2049999237060547,1.7077628267338554,1.150125503540039,-1.1847070513805136,3.4849580584605917,-0.017290773920237257,2.3175417810003154,0.06829990386963303,98.27582237977887,16.76781335153305,1.167416277460277,2,-0.4100008010864258,-1.7825002670288086,-3.9437508583068848,-4.39375114440918,-1.222499847412113,2,-0.016705453589195285,2.1692313109615844,23.645000457763672,1.0,23.420000076293945,1.5833633569990464,23.6200008392334,-0.016705453589195285
2181,2007-02-22,23.59499931335449,23.88750076293945,23.17499923706055,23.61750030517578,6086000.0,-0.002114660327391382,1.5333301685581917,-0.23077976446655646,77.32141210920375,78.56742503029629,-0.20692201322300718,-1.2789058107116311,-2.9976381075882124,-3.7124706259652136,33.75921779798479,0.7125015258788991,1.6200699513086079,0.9744994163513141,-1.3101953758895881,3.2591942085922163,-0.1678479797691388,2.116846812471767,-0.4549999237060476,60.86944318280367,-18.869296155879233,1.142347396120451,2,-0.2762489318847621,-1.651248931884762,-3.861249446868893,-4.3437499999999964,-1.527500152587887,3,-0.014727690507514546,2.8140170333569907,23.645000457763672,2.1692313109615844,23.645000457763672,1.0,23.420000076293945,-0.014727690507514546
2182,2007-02-23,23.647499084472656,23.73749923706055,23.38750076293945,23.54750061035156,4976400.0,0.002225038043906835,1.4999999999999873,-4.444180723912315,76.73990200096875,78.392820926761,-0.26363027085534085,-1.1694617973334687,-3.0008371636754987,-3.725033950310433,34.801665677347685,0.34999847412110086,1.546405191516996,0.8861242294311538,-1.2779905644732388,3.0502390233355463,-0.19593316752104428,1.9681816263833518,-0.49254966735839645,67.89281103121684,-10.694938959601103,1.082057396952197,2,-0.3287487030029297,-1.7037487030029297,-3.9031243324279785,-4.396249771118164,-2.184999465942383,4,-0.01754938256668359,1.5333301685581917,23.59499931335449,2.8140170333569907,23.645000457763672,2.1692313109615844,23.645000457763672,-0.01754938256668359
2183,2007-02-26,23.50749969482422,23.7450008392334,23.38249969482422,23.73749923706055,3499600.0,-0.0059202619756253405,1.9591598418086134,-2.300030518043747,55.49898689174651,75.97687297462834,-0.06457981076405872,-0.8586725984567849,-2.803926747365132,-3.5415149736341505,36.241314529888704,0.3625011444091797,1.3733266756851528,0.6097498893737807,-1.3640261942872556,2.583525973034817,-0.37713815245673743,1.5966379312042989,-0.3378992507934555,49.16383010211632,-26.286253633802545,0.9868880418305183,2,-0.047499656677249646,-1.5637493133544922,-3.734374523162842,-4.236249923706055,-1.2749996185302734,0,0.006168263730557344,1.4999999999999873,23.647499084472656,1.5333301685581917,23.59499931335449,2.8140170333569907,23.645000457763672,0.006168263730557344
2184,2007-02-27,22.104999542236328,23.24250030517578,22.002500534057614,23.147499084472656,13338000.0,-0.059661817326182365,1.0121667755104624,4.532615726535349,35.97360583600489,71.65248499941887,1.3186470397494112,0.6651557518924349,-1.3577856528201728,-2.0977001987426718,36.80237082549748,1.5049991607666051,1.1943113741854923,-0.8481252670288093,-2.65228338480064,0.9560328507430214,-1.7502043259147229,0.05395379185710425,1.7825012207031214,5.437612505729823,-65.74675160287478,0.9020790588859144,2,0.8400011062622035,-0.07374954223632812,-2.2674994468688965,-2.833749771118164,-0.16749954223632812,1,0.051119705565074725,1.9591598418086134,23.50749969482422,1.4999999999999873,23.647499084472656,1.5333301685581917,23.59499931335449,0.051119705565074725
2185,2007-02-28,22.54999923706055,22.70000076293945,21.565000534057614,21.962499618530273,10275200.0,0.020131178649153814,1.5577392990004653,-0.5635490422086866,34.10326939054559,66.33320939174503,0.8764586566971069,0.3378976137105205,-1.7575064274158443,-2.50049385832914,37.482294641880074,1.135000228881836,1.0735345947240127,-0.46687555313109996,-2.1037088765399687,1.1699577702777688,-1.2852922148355361,0.3515411085733362,1.2998015213012621,42.41113480867827,-24.113936628737406,0.8184166617044348,2,0.17625141143798118,-0.40624904632568715,-2.684374332427982,-3.2787494659423864,-0.8599987030029368,2,0.0017738765800754397,1.0121667755104624,22.104999542236328,1.9591598418086134,23.50749969482422,1.4999999999999873,23.647499084472656,0.0017738765800754397
2186,2007-03-01,22.342500686645508,22.56999969482422,21.582500457763672,21.84000015258789,12415600.0,-0.009201709864097074,1.0626647144948755,0.8553206133387824,34.24285824317886,60.90461277268278,0.9945446410191323,0.6595453536784888,-1.5117676158743443,-2.2580739847592817,38.12325219925615,0.9874992370605469,0.9544054850698913,-0.7253741264343248,-2.194936613548389,0.7441883606797397,-1.4601553699913552,0.0094071171227057,1.415908062744137,35.66513962140021,-26.64947416143577,0.7347812435570319,3,0.3837499618530238,-0.13125038146972656,-2.4343762397766113,-2.68125057220459,-0.8325004577636683,3,0.0035806163700318194,1.5577392990004653,22.54999923706055,1.0121667755104624,22.104999542236328,1.9591598418086134,23.50749969482422,0.0035806163700318194
2187,2007-03-02,21.732500076293945,22.232500076293945,21.729999542236328,22.112499237060547,5822400.0,-0.027302253176886837,-1.6103908328420469,-0.7562164316486687,32.47090616046205,55.806946775521965,1.4624375638850537,1.3740578478402128,-0.8680534779394691,-1.6189393146322573,38.71081376160117,0.6125011444091797,0.8398750373247594,-1.3569997787475572,-2.726337292664393,0.01233773516927883,-2.041668535705977,-0.6723310217891374,1.9381723444824175,7.683464164599065,-53.04561057212792,0.6846687569584183,3,0.9937505722045863,0.5150003433227539,-1.5687503814697266,-1.7712507247924805,-0.3150005340576172,4,0.015414659302731337,1.0626647144948755,22.342500686645508,1.5577392990004653,22.54999923706055,1.0121667755104624,22.104999542236328,0.015414659302731337
2188,2007-03-05,21.372499465942386,21.8125,21.30500030517578,21.350000381469727,8241600.0,-0.016565080367548335,-8.022277983113492,-0.059208247795260044,29.28573018027616,50.385299256736666,1.677906594252505,1.8207127775684704,-0.4666248059808673,-1.2286882377211015,39.10930489289485,0.5074996948242188,0.6269253481753587,-1.7127503395080517,-3.1037713105078275,-0.3217293685082758,-2.4082608250079396,-1.0172398540081637,2.2139460793652255,3.483827652469942,-57.73632685827815,0.6955104854998881,3,1.2237510681152308,0.8750009536743129,-1.115624904632572,-1.4112501144409215,-0.5725002288818395,0,0.004211026077286961,-1.6103908328420469,21.732500076293945,1.0626647144948755,22.342500686645508,1.5577392990004653,22.54999923706055,0.004211026077286961
2189,2007-03-06,22.462499618530273,22.48500061035156,21.637500762939453,21.64249992370605,11064800.0,0.051000125386589934,-1.0421731876697573,36.445913869102576,43.77661080203586,46.60147573493582,0.44983365271698617,0.7058646763683818,-1.4995007489622907,-2.2857843045062296,36.87904816999614,1.1125011444091726,0.4171905924919699,-0.5840002059936538,-2.0001156160104117,0.8321152040231041,-1.2920579110020327,0.12405749901472518,0.9870592123694273,82.97483394450526,18.033944882258538,0.7080577050083782,3,0.13375091552734375,-0.1999988555908203,-2.205625057220459,-2.5012502670288086,-1.0874996185302734,1,-0.010239267496596538,-8.022277983113492,21.372499465942386,-1.6103908328420469,21.732500076293945,1.0626647144948755,22.342500686645508,-0.010239267496596538
2190,2007-03-07,22.43000030517578,22.459999084472656,22.14249992370605,22.274999618530273,4890000.0,-0.0014468253269409592,1.953504670824458,0.18902529796518308,38.156547114640134,42.249824068873195,0.32615970707049513,0.7170426232548586,-1.4030324832002634,-2.223708704303739,34.43476492902454,0.3199996948242223,0.23492909000568574,-0.5796245574951158,-2.020662489590162,0.8614133745999304,-1.3001435235426406,0.1408944085524091,0.8908850141804834,88.93284923344149,25.50217124572226,0.7205189660475235,3,0.0950002670288086,0.00749969482421875,-2.1068758964538574,-2.402501106262207,-0.5850009918212926,2,-0.021957213485286342,-1.0421731876697573,22.462499618530273,-8.022277983113492,21.372499465942386,-1.6103908328420469,21.732500076293945,-0.021957213485286342
2191,2007-03-08,22.7549991607666,22.88249969482422,22.51499938964844,22.690000534057614,7135600.0,0.01448947174181825,1.296879097823214,0.419344121085361,41.58558578616914,38.34378893389547,-0.1458628392755159,0.33312084533451625,-1.6542924567453845,-2.513827567122412,31.415258143497372,0.4524993896484375,0.03432458917121295,-0.20637569427490376,-1.611437607232638,1.1986862186828304,-0.9089066507537709,0.49615526220396333,0.44493305773883307,91.9175541433311,31.373250224764753,0.7025309564788678,3,-0.22999858856201172,-0.2774991989135742,-2.3981242179870605,-2.69374942779541,-0.8049983978271484,3,-0.04680284183640937,1.953504670824458,22.43000030517578,-1.0421731876697573,22.462499618530273,-8.022277983113492,21.372499465942386,-0.04680284183640937
2192,2007-03-09,22.8799991607666,23.102500915527344,22.72249984741211,22.982500076293945,5455600.0,0.005493298378824951,1.218967533552375,-1.5769704794881467,44.669288628433335,37.140489126860665,-0.43715314378165004,0.16810618769695296,-1.6913780551062985,-2.6072575566803167,28.346076148215065,0.3800010681152344,-0.1741478964977361,-0.05050067901611399,-1.4329144509741667,1.3319130929419387,-0.7417075649951386,0.6407062069629106,-1.5749988555908203,87.6216033819747,27.644410803033715,0.6912068859790261,3,-0.6062488555908203,-0.35249900817871094,-2.5043740272521973,-2.799999237060547,-0.7724990844726562,4,-0.059877577890560585,1.296879097823214,22.7549991607666,1.953504670824458,22.43000030517578,-1.0421731876697573,22.462499618530273,-0.059877577890560585
2193,2007-03-12,22.9424991607666,23.0,22.70000076293945,22.915000915527344,3656400.0,0.0027316434568394055,3.210517862162248,-0.26827316710085597,42.83527232590795,37.90289651462768,-0.6573546865274835,0.09927606926017774,-1.66447256527983,-2.6388607998289757,26.438994905001838,0.2999992370605504,-0.3899119145284651,0.01924934387206889,-1.361217093075684,1.3997157808198217,-0.6709838746018093,0.7094825623459471,-1.6015488433837888,89.07837965217256,32.5577195700087,0.6902332184738771,3,-0.7387485504150391,-0.36374855041503906,-2.5018744468688965,-2.841249465942383,-0.9774990081787109,0,-0.06647050994070158,1.218967533552375,22.8799991607666,1.296879097823214,22.7549991607666,1.953504670824458,22.43000030517578,-0.06647050994070158
2194,2007-03-13,22.17250061035156,22.837499618530273,22.07999992370605,22.73749923706055,7042400.0,-0.033562104329584064,-1.019999186197907,-20.54671568287464,37.02070798400281,38.227056358345145,0.13770721706512745,0.8382173464078413,-0.824342398887314,-1.8467198879403455,25.113903316529516,0.8624992370605504,-0.6381259003135575,-0.7037492752075245,-2.1206135058975732,0.7131149554825242,-1.4121813905525507,0.004682840137501643,-0.7963192810058572,9.046513146236107,-40.44947521515503,0.7084321153450248,3,0.03125000000000355,0.42374992370605824,-1.5512504577636683,-1.9637508392333949,-0.5550003051757777,1,-0.06190106372802351,3.210517862162248,22.9424991607666,1.218967533552375,22.8799991607666,1.296879097823214,22.7549991607666,-0.06190106372802351
2195,2007-03-14,22.45499992370605,22.542499542236328,21.84749984741211,22.1299991607666,6653600.0,0.012740976686346439,1.779998779296875,-0.5752239874148307,40.347160357606384,38.90531214883709,-0.1784509133004697,0.5305446978167119,-1.0333516259423128,-2.1019360621987495,23.75807435888568,0.6949996948242188,-0.7659405977022509,-0.3879999160766623,-1.8119729252127748,1.0359730930594502,-1.0999864206447185,0.32398658849139395,-1.044292202636715,48.40633938314394,0.33459905132004053,0.7119865045680557,3,-0.25124931335448863,0.14125061035156605,-0.9018745422363246,-1.3612499237060511,-0.4025001525878871,2,-0.048096189150545476,-1.019999186197907,22.17250061035156,3.210517862162248,22.9424991607666,1.218967533552375,22.8799991607666,-0.048096189150545476
2196,2007-03-15,22.232500076293945,22.61000061035156,22.13500022888184,22.405000686645508,5658400.0,-0.00990869953988327,-1.5850339429923923,-0.5307698627886016,38.35390812129303,39.558979033373866,0.029954453229557032,0.6818773544030847,-0.7327097299007406,-1.8524913211205671,21.896276174541708,0.47500038146971946,-0.7163776118045391,-0.5431247711181655,-1.9476530805240202,0.8614035382876892,-1.2453889258210928,0.15913938358476187,-0.78795649133545,30.677282965187498,-14.272249310124284,0.7022641547029282,3,-0.028749465942382812,0.3637504577636719,-0.6025004386901855,-1.080000877380371,-0.16749954223633168,3,-0.01742947314110843,1.779998779296875,22.45499992370605,-1.019999186197907,22.17250061035156,3.210517862162248,22.9424991607666,-0.01742947314110843
2197,2007-03-16,22.207500457763672,22.287500381469727,21.975000381469727,22.25,6900800.0,-0.001124462765972556,4.319135121096033,0.2463732861565679,39.09395747633254,40.64878206626902,0.14462781486560772,0.6278188120201804,-0.6330831165936246,-1.8006980544885351,19.957098361452672,0.3125,-0.6930059396236814,-0.49749937057494975,-1.8648141078995053,0.8698153667496058,-1.1811567392372275,0.18615799808732802,-0.729797726193798,31.236491339562626,-12.63551002637832,0.683657368662277,3,0.16250038146972656,0.3887500762939453,-0.45875024795532227,-0.9362506866455078,-0.3100013732910156,4,-0.011595167826922048,-1.5850339429923923,22.232500076293945,1.779998779296875,22.45499992370605,-1.019999186197907,22.17250061035156,-0.011595167826922048
2198,2007-03-19,22.64249992370605,22.67499923706055,22.227500915527344,22.274999618530273,4149200.0,0.019587952582493573,1.0693615107120316,-8.647159141908183,55.38308427300041,41.938390229709526,-0.10200374180417526,0.13869539454258728,-0.9900860133970077,-2.203028664064515,17.658517764099095,0.46749877929687855,-0.6438295386664201,-0.02362489700317738,-1.3489106549427134,1.3016608609363587,-0.6862677759729472,0.6390179819665924,-1.1323012284570275,80.30305657505575,30.265265663023804,0.6626428789697686,3,-0.16749954223632457,-0.04624938964843395,-0.8862495422363246,-1.371250152587887,-0.24749946594237926,0,-0.023628126276461936,4.319135121096033,22.207500457763672,-1.5850339429923923,22.232500076293945,1.779998779296875,22.45499992370605,-0.023628126276461936
2199,2007-03-20,22.82500076293945,22.875,22.59250068664551,22.72500038146973,3642800.0,0.008060101130543673,1.8250092983777553,0.27210965558760186,52.906995499782184,43.577328939169746,-0.2544325091422657,-0.11424499199334903,-1.0823990086164734,-2.3564974131473058,15.889470460965175,0.28249931335448863,-0.5259131559121144,0.19987592697143342,-1.046275216447686,1.446027070390553,-0.4231996447381263,0.8229514986809932,-1.2829560232848607,95.13389492598897,42.30836138716027,0.6230755717095606,3,-0.350000381469723,-0.22875022888183238,-0.9781255722045863,-1.5537509918212855,-0.5325012207031214,1,-0.037678010147010665,1.0693615107120316,22.64249992370605,4.319135121096033,22.207500457763672,-1.5850339429923923,22.232500076293945,-0.037678010147010665
2200,2007-03-21,23.25,23.40500068664551,22.602500915527344,22.91250038146973,5531200.0,0.018619900234597697,1.4787599749025544,3.3749833107633314,59.171298343467974,45.531297001091836,-0.6156217111224613,-0.6011766067530075,-1.4200837471584364,-2.7495787219710977,14.251611540163456,0.8024997711181676,-0.333282207917712,0.644625186920166,-0.5446923185400436,1.8339426923803757,0.04996643419006119,1.2392839396502708,-1.6767461368279548,89.1607934568617,32.75328171257177,0.5946587527301052,3,-0.6237497329711914,-0.6537494659423828,-1.383124828338623,-1.978750228881836,-0.5949993133544886,2,-0.07021504063760076,1.8250092983777553,22.82500076293945,1.0693615107120316,22.64249992370605,4.319135121096033,22.207500457763672,-0.07021504063760076
2201,2007-03-22,23.247499465942386,23.47500038146973,23.040000915527344,23.38999938964844,3731200.0,-0.00010754985194039168,1.7839795899683457,-0.42222247339599306,67.45392474668287,48.0629232364529,-0.5988931932870756,-0.6598769595295941,-1.3301900186728055,-2.716367631213675,13.28463389539967,0.43499946594238637,-0.2783663480569558,0.6594996452331578,-0.4779667195992836,1.7969660100655993,0.09076646281693712,1.2282328276493786,-1.6009757298314042,84.83327229817712,21.342855469005293,0.5687331824162216,3,-0.5862493515014684,-0.6512489318847692,-1.291249275207523,-1.9762496948242223,-0.8974990844726598,3,-0.05140336476079499,1.4787599749025544,23.25,1.8250092983777553,22.82500076293945,1.0693615107120316,22.64249992370605,-0.05140336476079499
2202,2007-03-23,23.232500076293945,23.372499465942386,23.104999542236328,23.3075008392334,2738800.0,-0.0006452044302835969,1.6097806062635516,0.5263214252252011,73.27913496501358,51.44557464079797,-0.5907576202608915,-0.7141786835568666,-1.2256863213226836,-2.674704337012397,12.265399577154353,0.26749992370605824,-0.18520799965831358,0.6652502059936509,-0.40392772745639505,1.734428139443697,0.13066123926862616,1.1998391727186757,-1.476267741461438,80.56108945965799,9.088623622410438,0.5345889667250231,3,-0.5712499618530273,-0.6362495422363281,-1.2224998474121094,-1.9612503051757812,-1.114999771118164,4,-0.05025285864208939,1.7839795899683457,23.247499465942386,1.4787599749025544,23.25,1.8250092983777553,22.82500076293945,-0.05025285864208939
2203,2007-03-26,23.65250015258789,23.667499542236328,23.17499923706055,23.32500076293945,5565600.0,0.018078126543191297,1.755260574501666,-4.366614109150142,67.89477156239334,54.876026149508036,-1.0051555150583056,-1.1834339813090793,-1.5692020309656058,-3.059699127485789,11.334808537032401,0.4925003051757777,-0.1182839666811013,1.0780002593994134,-0.019611414774047375,2.175611933572874,0.5291944223126812,1.6268060964861455,-1.7931417349571497,98.60470645429722,27.406304551129452,0.548805837086731,3,-0.8950004577636719,-1.0562496185302734,-1.3975000381469727,-2.3812503814697266,-2.5625,0,-0.07419938935813575,1.6097806062635516,23.232500076293945,1.7839795899683457,23.247499465942386,1.4787599749025544,23.25,-0.07419938935813575
2204,2007-03-27,23.23500061035156,23.552499771118164,23.170000076293945,23.51749992370605,5465200.0,-0.017651391588328624,1.170217140754565,-0.862594930811154,60.84907454915048,57.15401661523516,-0.4705767654932771,-0.7135194878566828,-1.0827640759884538,-2.608428386670898,11.542862268203969,0.4825000762939453,-0.08791521821896353,0.6040006637573221,-0.5080912092668619,1.716092536781506,0.04795472724523009,1.160046600269414,-1.2309909027523709,59.3897192880652,-9.170257727489847,0.556045936512092,3,-0.4137506484985316,-0.6387500762939418,-0.7781252861022914,-1.9637508392333949,-2.2025012969970703,1,-0.03615236197642502,1.755260574501666,23.65250015258789,1.6097806062635516,23.232500076293945,1.7839795899683457,23.247499465942386,-0.03615236197642502
2205,2007-03-28,22.59000015258789,23.10000038146973,22.53499984741211,23.052499771118164,9640800.0,-0.02775986403358688,1.0269046942943716,1.6371707705707206,47.95286431452062,58.22056730337155,0.21857257039104994,-0.06890120898511043,-0.3787673225228936,-1.9231648790387226,10.70636111959079,0.7000007629394496,-0.06755879712454771,-0.042999839782716265,-1.1546221205031557,1.0686224409377232,-0.598810980142936,0.5128113005775035,-0.4529112582177319,4.856540397065461,-58.23938744972822,0.5558111403602197,3,0.23124980926513672,0.0062503814697265625,-0.039999961853027344,-1.3187503814697266,-1.614999771118164,2,-0.01316957097574345,1.170217140754565,23.23500061035156,1.755260574501666,23.65250015258789,1.6097806062635516,23.232500076293945,-0.01316957097574345
2206,2007-03-29,22.42250061035156,22.82250022888184,22.18000030517578,22.71500015258789,8569200.0,-0.007414764989151279,1.5320209263518478,0.6324319643026598,44.38306994179826,58.808246466201076,0.4647292513080501,0.11056790062974997,-0.15533872474264498,-1.712893867437291,9.96652960423672,0.6424999237060582,0.057652054533487984,-0.21449937820434783,-1.32228945855028,0.8932907021415843,-0.7683944183773121,0.3393956619686165,1.2449989318847692,16.302549886007572,-41.88621295190562,0.5538950401729659,3,0.5012493133544957,0.17374992370605824,0.12624931335449574,-1.1512508392333949,-2.0825004577636683,3,0.010369052066682372,1.0269046942943716,22.59000015258789,1.170217140754565,23.23500061035156,1.755260574501666,23.65250015258789,0.010369052066682372
2207,2007-03-30,22.0674991607666,22.5,21.770000457763672,22.5,8424400.0,-0.015832375512170427,2.3757138762100065,1.4786376618803374,39.97708558734132,57.096468834461184,0.8915377812247236,0.5185392339605706,0.26084041131888114,-1.318707007384603,9.396664387743622,0.7299995422363281,0.13853584018768572,-0.5862507820129395,-1.6455250596276656,0.4730234956017867,-1.1158879208203025,-0.05661364320557638,1.5702503967285146,15.678463585957886,-37.00832157965736,0.5296371388073633,3,0.6512508392333984,0.4575014114379883,0.563751220703125,-0.7149991989135742,-1.9924983978271484,4,0.012801687161968056,1.5320209263518478,22.42250061035156,1.0269046942943716,22.59000015258789,1.170217140754565,23.23500061035156,0.012801687161968056
2208,2007-04-02,21.462499618530273,22.122499465942386,21.21999931335449,22.1200008392334,13350000.0,-0.02741586338482549,1.7245350377151993,1.520231086414853,41.5476049371279,55.83431432749959,1.465684059581136,1.191727567353631,0.9174608782930704,-0.6750076853202742,8.44124618118571,0.9025001525878977,0.2428583912887774,-1.1957503318786635,-2.232634736594843,-0.15886592716248416,-1.7141925342367514,-0.6773081295205756,2.100539974975586,10.396581246902995,-45.83540632477008,0.5184422023580891,4,0.9812498092651367,1.0200004577636719,1.1687507629394531,-0.1099996566772461,-1.5375003814697266,0,0.030518378487470965,2.3757138762100065,22.0674991607666,1.5320209263518478,22.42250061035156,1.0269046942943716,22.59000015258789,0.030518378487470965
2209,2007-04-03,22.232500076293945,22.377500534057614,21.53249931335449,21.607500076293945,8190000.0,0.035876550795549855,-1.1806440180742261,-0.9505685773961476,47.62666829427087,54.551577655366586,0.6736391525978789,0.4254243624892311,0.20941551609366016,-1.4099005601362187,8.605832792542573,0.9150009155273402,0.36683979081616513,-0.41424989700317383,-1.465280849518404,0.6367810555120563,-0.9397653732607871,0.11126557925443947,1.1899571004028324,53.85639296229334,-3.2264616999191844,0.5255154762576149,4,0.21124935150146484,0.21124935150146484,0.4693751335144043,-0.880000114440918,-2.2124996185302734,1,-0.05138872910313308,1.7245350377151993,21.462499618530273,2.3757138762100065,22.0674991607666,1.5320209263518478,22.42250061035156,-0.05138872910313308
2210,2007-04-04,21.9375,22.34499931335449,21.9325008392334,22.32999992370605,5887600.0,-0.013268866536899182,-1.0496907949294931,-0.6279998779296818,46.901259851795814,52.267948222601355,0.8525351743179286,0.7184721746474594,0.5562412728953845,-1.0843453347572591,8.779313868891137,0.4124984741210902,0.34044556484786526,-0.6846249580383308,-1.7792136650685038,0.4099637489918422,-1.2319193115534155,-0.13733060452324608,1.3528097048962415,44.773808220221596,-15.002722451632003,0.5472943535150862,4,0.5062494277954102,0.5062494277954102,0.5506253242492676,-0.5850000381469727,-1.7749996185302734,2,-0.04125359255364158,-1.1806440180742261,22.232500076293945,1.7245350377151993,21.462499618530273,2.3757138762100065,22.0674991607666,-0.04125359255364158
2211,2007-04-05,21.690000534057614,21.8075008392334,21.232500076293945,21.729999542236328,10823600.0,-0.011282026937544654,4.897395267858016,0.10190832090115341,44.80682472873155,49.104358196347796,0.9564505473804275,0.9297631237599795,0.8398966712803038,-0.8068608673730253,10.001147359337754,0.7049999237060547,0.307697050183382,-0.8788744926452665,-2.0473715356509175,0.2896225503603844,-1.463123014148092,-0.29462597114244105,1.4760905473461214,36.718825669918495,-25.566207566627888,0.584248521502826,4,0.7537488937377965,0.7537488937377965,0.7449998855590856,-0.3375005722045863,-2.027500152587887,3,-0.03296450599275891,-1.0496907949294931,21.9375,-1.1806440180742261,22.232500076293945,1.7245350377151993,21.462499618530273,-0.03296450599275891
2212,2007-04-09,21.51000022888184,21.82749938964844,21.34499931335449,21.732500076293945,7579200.0,-0.008298769052270782,1.3394029629903579,5.562634113775585,38.02221601793299,45.78518535807442,0.9682397531355171,1.0560060091129984,1.0628468389238641,-0.5929474259449279,10.950421969772911,0.4825000762939524,0.1919924106754607,-0.9903748512268038,-2.239892915768987,0.2591432133153795,-1.6151338834978937,-0.36561581895571393,1.5393253464389396,25.054048353503212,-33.508002226125335,0.6247590322710911,4,0.8762493133544886,0.9337491989135707,0.9587502479553187,-0.15750026702881215,-1.9375,0,-0.05439330840745271,4.897395267858016,21.690000534057614,-1.0496907949294931,21.9375,-1.1806440180742261,22.232500076293945,-0.05439330840745271
2213,2007-04-10,21.417499542236328,21.5,21.06999969482422,21.5,7590000.0,-0.004300357306426639,9.424191982244416,0.37078882850138606,34.82478717900001,42.89359787250215,0.7938466178523313,1.083975633512793,1.1997199265590908,-0.4678848191070344,12.0987114326711,0.44000053405762074,0.023999753011153757,-1.0066255569457994,-2.326674810865846,0.31342369697424743,-1.6666501839058228,-0.34660092998577596,1.5220664573664742,26.57740912930145,-26.228395658371163,0.6600246269600225,4,0.6675004959106445,0.9512500762939453,1.069375991821289,-0.06499958038330078,-1.9925003051757812,1,-0.06268233024351899,1.3394029629903579,21.51000022888184,4.897395267858016,21.690000534057614,-1.0496907949294931,21.9375,-0.06268233024351899
2214,2007-04-11,20.799999237060547,21.149999618530273,20.662500381469727,21.1200008392334,14900800.0,-0.028831577839329103,1.5657911247860503,3.8787857770379617,24.63768287635962,40.30302215715093,1.150617799081843,1.6794876580621683,1.8483203795276602,0.17668182562525558,13.046411451540079,0.7549991607666016,-0.19529490359446555,-1.555500793457032,-3.06039103861249,-0.05061054830157374,-2.307945916034761,-0.8030556708793029,1.9900014581599699,8.17229972543233,-38.38104540934956,0.7524451225777289,4,0.9425010681152344,1.3650007247924805,1.6218762397766113,0.5525007247924805,-1.5949993133544957,2,-0.04206730923532742,9.424191982244416,21.417499542236328,1.3394029629903579,21.51000022888184,4.897395267858016,21.690000534057614,-0.04206730923532742
2215,2007-04-12,21.375,21.584999084472656,20.700000762939453,20.75,10949200.0,0.027644268462997834,-1.4413798183674114,-1.9531152211619272,32.670071707808034,39.00157790892979,0.4304064341845937,1.074518582608242,1.3027965131357426,-0.3786116282938039,13.413168886885407,0.8849983215332031,-0.41025108002163435,-0.9265000343322747,-2.4926189164683166,0.6396188478037672,-1.7095594754002938,-0.1434405932642555,1.2022506638454367,61.158817606561755,18.644264448552306,0.7830594410680203,4,0.20625019073486328,0.7899999618530273,1.0543756484985352,-0.022500038146972656,-1.6674995422363281,3,-0.06339179144965279,1.5657911247860503,20.799999237060547,9.424191982244416,21.417499542236328,1.3394029629903579,21.51000022888184,-0.06339179144965279
2216,2007-04-13,21.84499931335449,22.217500686645508,21.625,21.63999938964844,11860000.0,0.021988271969800577,-4.04258686600599,0.3279998779296761,38.15620748559594,38.79925811984697,-0.1454185839484623,0.6050198791438355,0.866811958236628,-0.8281660017321393,13.551217501751008,0.8425006866455078,-0.5769723522812917,-0.4371256828308141,-2.016371588728507,1.142120223066879,-1.2267486357796606,0.35249727011803245,0.5407763222533752,76.04493246392575,36.759100067285324,0.7896229529488461,4,-0.32499885559081676,0.3200006484985387,0.6362509727478063,-0.4924993515014613,-2.2399997711181605,4,-0.07701986654932969,-1.4413798183674114,21.375,1.5657911247860503,20.799999237060547,9.424191982244416,21.417499542236328,-0.07701986654932969
2217,2007-04-16,21.950000762939453,22.030000686645508,21.790000915527344,21.950000762939453,5869600.0,0.004806658406291353,2.0,0.0,34.64142211552624,38.03190447300234,-0.3004337749942465,0.5056637184462538,0.7984720889582775,-0.9124632197948657,13.457984532492254,0.23999977111816406,-0.6444955580782548,-0.3192492485046401,-1.905240960740386,1.2667424637311058,-1.112245104622513,0.47374660761323284,0.2674999237060547,82.79743593517715,48.9076633950003,0.7929958561178724,4,-0.43000030517578125,0.21499919891357422,0.5512495040893555,-0.5975008010864258,-2.277500152587894,0,-0.10421413676358315,-4.04258686600599,21.84499931335449,-1.4413798183674114,21.375,1.5657911247860503,20.799999237060547,-0.10421413676358315
2218,2007-04-17,22.107500076293945,22.184999465942386,21.8174991607666,21.850000381469727,8210400.0,0.007175367101600161,-1.2790565636015456,100.0,39.32797097582176,37.10982699317466,-0.39875095490333834,0.32256664812193847,0.6751428821331693,-1.0475734095869065,13.99256380144218,0.3675003051757848,-0.6840902410795984,-0.1349999427795403,-1.7125091340957077,1.442509248536627,-0.923754538437624,0.6537546528785434,-1.4449996948242188,92.92600715347591,59.68983538241142,0.7887545956580836,4,-0.6037502288818359,0.05749988555908203,0.2931251525878906,-0.755000114440918,-3.065000534057617,1,-0.11466696092564566,2.0,21.950000762939453,-4.04258686600599,21.84499931335449,-1.4413798183674114,21.375,-0.11466696092564566
2219,2007-04-18,21.96500015258789,22.09499931335449,21.792499542236328,21.967500686645508,7423200.0,-0.006445772846965125,1.3495329733413703,-0.009710823383010873,43.462346644065796,36.727725525649106,-0.33322888021587005,0.41880642598301066,0.7934781041766286,-0.883205871275166,14.91592619402402,0.3150005340576172,-0.6782249308769295,-0.23449983596801616,-1.7919107399377445,1.3229110680017122,-1.0132052879528786,0.5442056160168462,-1.27204978942871,83.36075474449068,44.61244792870697,0.7787054519848635,4,-0.5249996185302734,0.19999980926513672,0.4262504577636719,-0.6125001907348633,-3.2299995422363317,2,-0.11563855669848855,-1.2790565636015456,22.107500076293945,2.0,21.950000762939453,-4.04258686600599,21.84499931335449,-0.11563855669848855
2220,2007-04-19,21.61750030517578,21.89249992370605,21.467500686645508,21.89249992370605,4806800.0,-0.015820616662785114,2.0909078298504484,109.97635392829758,41.88508231204363,36.40308747935045,-0.04011285378701501,0.6721965102464651,1.1145336921761455,-0.5134016780446373,15.396254686374238,0.4974994659423828,-0.645054874342673,-0.5003746986389146,-1.9958543458845739,0.9951049486067447,-1.2481145222617442,0.24736512498391505,-0.894708959960937,19.99994913736979,-20.69583369305434,0.7477398236228305,4,-0.17749977111816406,0.5474996566772461,0.7825002670288086,-0.23124980926513672,-2.690000534057617,3,-0.1115994147062469,1.3495329733413703,21.96500015258789,-1.2790565636015456,22.107500076293945,2.0,21.950000762939453,-0.1115994147062469
2221,2007-04-20,22.052499771118164,22.32749938964844,21.68000030517578,21.97249984741211,7156400.0,0.02012256087898523,1.055555387358791,-0.2909092170149643,49.85119655829598,37.71741865050189,-0.4674406259296511,0.15081260849530054,0.6397880312487167,-0.9263346997566657,15.542593793157323,0.7099990844726598,-0.6902611000415639,-0.005625247955322266,-1.403368038455696,1.3921175425450514,-0.7044966432055091,0.6932461472948646,-1.3004642634887702,68.02325194560915,23.16480008765521,0.6988713952501859,4,-0.557499885559082,0.11250019073486328,0.3475008010864258,-0.6399993896484375,-2.942499160766605,4,-0.10633711994980743,2.0909078298504484,21.61750030517578,1.3495329733413703,21.96500015258789,-1.2790565636015456,22.107500076293945,-0.10633711994980743
2222,2007-04-23,22.065000534057614,22.2450008392334,21.9424991607666,22.137500762939453,4326800.0,0.0005668637600813042,1.1043567102094431,-0.9062537252938956,56.77347527974429,40.15616177280681,-0.43911282923113504,0.04886645495993136,0.5940397853675847,-0.9142369131634496,15.696841247110733,0.3025016784667969,-0.7119199520368156,0.06525049209594513,-1.218882723940503,1.3493837081323932,-0.5768161159222807,0.7073171001141709,-1.2499464711474566,69.47683122378709,19.422298489348158,0.642066608018224,4,-0.5700006484985316,0.09999942779541371,0.3350000381469762,-0.6525001525878871,-2.3325004577636683,0,-0.11148882539224247,1.055555387358791,22.052499771118164,2.0909078298504484,21.61750030517578,1.3495329733413703,21.96500015258789,-0.11148882539224247
2223,2007-04-24,21.897499084472656,22.147499084472656,21.82999992370605,22.127500534057614,3731200.0,-0.007591273307535951,1.3518582620428783,3.1724237720657764,45.64368375441306,42.4901618703683,-0.2194394984045971,0.0823693412778681,0.7388794221884893,-0.7148376967101413,15.470860075798498,0.3174991607666051,-0.7060305125228581,-0.014500904083252664,-1.0361210772124672,1.0071192690459618,-0.5253109906478599,0.4963091824813546,-1.0219472084929677,49.99988910747018,0.408657508992718,0.5108100865646068,4,-0.38374900817871094,0.2675008773803711,0.5856266021728516,-0.4849987030029297,-2.257499694824215,1,-0.10160970737059316,1.1043567102094431,22.065000534057614,1.055555387358791,22.052499771118164,2.0909078298504484,21.61750030517578,-0.10160970737059316
2224,2007-04-25,22.395000457763672,22.482500076293945,21.737499237060547,21.897499084472656,5832400.0,0.02271955219049593,1.2156138679009825,-2.163035816464495,55.651636288923314,45.043669046047775,-0.5217659082080566,-0.5072988668196174,0.2232240723400558,-1.1834118067999242,15.044452640297681,0.7450008392333984,-0.6335481048622178,0.5250004768371568,-0.32170095458300807,1.3717019082573216,0.10164976112707436,0.9483511925472392,-1.4613706812372342,91.37934274417836,39.4776882359761,0.42335071571008176,4,-0.4200000762939453,-0.23000049591064453,0.140625,-0.9825000762939453,-2.8675003051757812,2,-0.14969863125701044,1.3518582620428783,21.897499084472656,1.1043567102094431,22.065000534057614,1.055555387358791,22.052499771118164,-0.14969863125701044
2225,2007-04-26,22.292499542236328,22.46500015258789,22.1299991607666,22.32999992370605,4486400.0,-0.00457695527716806,1.178862292905923,-0.07537744312473886,57.7193863063083,47.21735558168248,-0.3077993483059487,-0.4513707385788166,0.30576380998697417,-1.0559185315580848,15.795540228282084,0.33500099182128906,-0.5330016944351215,0.4373745918273926,-0.365380013504069,1.2401291971588542,0.03599728916166356,0.8387518944931216,-1.2659375477238406,76.32391423702468,21.572210571213887,0.4013773026657301,4,-0.31749916076660156,-0.12749958038330078,0.24312591552734375,-0.873748779296875,-2.7824993133544886,3,-0.15958277469713877,1.2156138679009825,22.395000457763672,1.3518582620428783,21.897499084472656,1.1043567102094431,22.065000534057614,-0.15958277469713877
2226,2007-04-27,22.65500068664551,22.74250030517578,22.137500762939453,22.24250030517578,6805600.0,0.016261126022336425,1.059574247043202,-10.999898275775513,64.01467045178642,50.48104984126695,-0.6071689729650771,-0.8385535449682529,-0.0877271877706356,-1.396654140099269,16.296658298020294,0.6049995422363281,-0.2999564248751483,0.7882507324218793,-0.0548206302889831,1.6313220951327416,0.3667150510664463,1.2097864137773122,-1.5410824072261349,91.29357954868989,31.430994372565927,0.42153568135543146,4,-0.5500001907348668,-0.490000724792484,-0.043750286102298475,-1.2362499237060582,-3.0150012969970703,4,-0.16453325105059935,1.178862292905923,22.292499542236328,1.2156138679009825,22.395000457763672,1.3518582620428783,21.897499084472656,-0.16453325105059935
2227,2007-04-30,22.350000381469727,22.665000915527344,22.350000381469727,22.54999923706055,8208800.0,-0.013462824803866513,-2.1500233651544485,-0.484845262150382,60.84932478404495,52.872311375513966,-0.26760308353311757,-0.5389352906786371,0.18081064386064583,-1.0668902579824433,16.22331917911802,0.3150005340576172,-0.1380126032148148,0.4691253662109389,-0.39725180544984084,1.3355025378717187,0.03593678038054904,0.9023139520413288,-1.1057955399898383,60.94532273063711,-2.9984148776139676,0.43318858583039027,4,-0.24499988555908203,-0.18500041961669922,0.278749942779541,-0.8024997711181641,-3.1075000762939453,0,-0.14496643023793576,1.059574247043202,22.65500068664551,1.178862292905923,22.292499542236328,1.2156138679009825,22.395000457763672,-0.14496643023793576
2228,2007-05-01,22.11750030517578,22.54750061035156,21.8125,22.54750061035156,10285600.0,-0.010402687799804688,2.4186050637852814,2.1500138283566583,66.83704808704809,55.469500424734214,-0.03747633407382267,-0.2686204945292445,0.3798424070086952,-0.8178724793325856,15.483358530449195,0.735000610351559,-0.038283041738118584,0.2038752555847161,-0.6452601470760335,1.0530106582454657,-0.22069244574565872,0.6284429569150909,-0.7534318266002202,37.811011368165346,-31.816499214862553,0.42456770133037397,5,-0.012499809265136719,0.047499656677246094,0.5112500190734863,-0.5137500762939453,-3.3800010681152344,1,-0.10783317264490844,-2.1500233651544485,22.350000381469727,1.059574247043202,22.65500068664551,1.178862292905923,22.292499542236328,-0.10783317264490844
2229,2007-05-02,21.09000015258789,21.61750030517578,20.6924991607666,21.5049991607666,23882000.0,-0.04645643216505091,1.8906227182643163,0.9651132875570066,46.735401045216996,56.00842472842015,0.9530787392313727,0.7050458656406917,1.3539910162450681,0.22373121633883386,15.676568364132882,1.4250011444091797,0.052176812579990184,-0.7664999008178697,-1.6768275817595928,0.14382778012385344,-1.2216637412887295,-0.3113360603470099,1.6525001525878906,19.3902814593721,-49.188962197417865,0.45516384047086134,5,0.6274995803833008,1.0174999237060547,1.5868749618530273,0.5137500762939453,-2.2224998474121094,2,-0.06875299916778443,2.4186050637852814,22.11750030517578,-2.1500233651544485,22.350000381469727,1.059574247043202,22.65500068664551,-0.06875299916778443
2230,2007-05-03,21.03249931335449,21.292499542236328,20.93000030517578,21.15250015258789,12177600.0,-0.002726450394375468,-1.230772390884602,0.2891593398260028,39.72171338234927,54.88292659775941,1.0268552870485514,0.7286270752698094,1.3563721541012121,0.295823012547185,15.880219497309788,0.3624992370605469,0.09431313166267685,-0.7787507057189984,-1.7593813543471164,0.2018799429091196,-1.2690660300330556,-0.2884353814049412,1.6690009689331085,16.58536403821749,-48.94071717366414,0.4903153243140587,5,0.6850004196167028,0.8487510681152379,1.6762509346008336,0.725001335144043,-1.9399986267089808,3,-0.0715558877879533,1.8906227182643163,21.09000015258789,2.4186050637852814,22.11750030517578,-2.1500233651544485,22.350000381469727,-0.0715558877879533
2231,2007-05-04,20.975000381469727,21.274999618530273,20.854999542236328,21.184999465942386,7874800.0,-0.002733813562910914,1.153849915880903,1.7499801319240023,37.516014627710895,52.74320874753347,1.0230187751789046,0.7692535201857567,1.358558726106665,0.37135921915275816,15.275743166648676,0.4200000762939453,0.11325581975145838,-0.8004996299743645,-1.8494915255581859,0.2484922656094568,-1.324995577766277,-0.2760036821824521,1.686319878387451,14.321975634307686,-46.99445470400507,0.5244959477919112,5,0.7424993515014648,0.7674999237060547,1.7337498664855957,0.96875,-2.1000003814697266,4,-0.06984505963976695,-1.230772390884602,21.03249931335449,1.8906227182643163,21.09000015258789,2.4186050637852814,22.11750030517578,-0.06984505963976695
2232,2007-05-07,20.34000015258789,21.0,20.225000381469727,20.987499237060547,14174400.0,-0.030274146237576405,1.3048294874412907,3.0833424159854155,29.83459510509445,50.98664334205363,1.5506640380813757,1.3830138502371554,1.9280349324519364,1.0193305508137982,14.913101275338253,0.7749996185302734,0.15332224400633265,-1.376999855041504,-2.603766996078786,-0.1502327140042219,-1.9903834255601431,-0.7636162845228647,2.2819436852874766,4.951550475133029,-50.20327567084502,0.6133835705186409,5,1.1437501907348633,1.1437501907348633,2.4200000762939453,1.603750228881836,-0.6075000762939453,0,-0.034414983170508395,1.153849915880903,20.975000381469727,-1.230772390884602,21.03249931335449,1.8906227182643163,21.09000015258789,-0.034414983170508395
2233,2007-05-08,20.075000762939453,20.362499237060547,19.915000915527344,20.350000381469727,18494400.0,-0.013028485135715306,1.983348698222971,0.42471043608384684,29.023336946213263,48.02794341508584,1.7097539670589867,1.6256264328985282,2.1275933093787494,1.2999633794397383,14.32491046194429,0.4474983215332031,0.10176683433374478,-1.5748743057250962,-3.0013085445644485,-0.14844006688574396,-2.2880914251447706,-0.8616571863054219,2.45106533667969,9.39793860631862,-40.446242070540734,0.7132171194196761,5,1.2537498474121094,1.2537498474121094,2.546874523162842,1.8687496185302734,-0.3000011444091797,1,-0.0414695106413423,1.3048294874412907,20.34000015258789,1.153849915880903,20.975000381469727,-1.230772390884602,21.03249931335449,-0.0414695106413423
2234,2007-05-09,19.924999237060547,20.07749938964844,19.78249931335449,19.90749931335449,11518400.0,-0.00747205579966026,-1.2056086761214089,-0.06363617447757207,30.35405118904133,44.987350624278406,1.6455912830165822,1.7989470049570322,2.2542752290409354,1.465802930952762,13.323155734012282,0.2950000762939524,-0.0016526111091508255,-1.6811258316040032,-3.26256561427639,-0.09968604893161626,-2.471845722940195,-0.8904059402678115,2.444402951513087,9.437079609688533,-42.3570747154092,0.7907198913361932,5,1.3375005722045898,1.3375005722045898,2.538125514984131,2.0187511444091797,-0.1700000762939453,2,-0.05959849663588679,1.983348698222971,20.075000762939453,1.3048294874412907,20.34000015258789,1.153849915880903,20.975000381469727,-0.05959849663588679
2235,2007-05-10,20.020000457763672,20.354999542236328,19.75,19.790000915527344,12747600.0,0.004767940995772824,-2.903205562050083,13.14288828337608,24.38569561231411,40.58413119767037,1.3346935324622144,1.6835438910576705,2.1222316597913675,1.3851574589806503,12.915184964860646,0.6049995422363281,-0.04118908542194433,-1.5183746337890618,-3.2504310495778626,0.21368178199973897,-2.3844028416834604,-0.6523464258946632,2.1424495007924307,17.704952478865945,-30.712942392305887,0.8660282078943995,5,1.1875,1.2262496948242188,2.4237489700317383,1.9237499237060547,-0.5025005340576207,3,-0.057567438872907495,-1.2056086761214089,19.924999237060547,1.983348698222971,20.075000762939453,1.3048294874412907,20.34000015258789,-0.057567438872907495
2236,2007-05-11,20.162500381469727,20.274999618530273,20.0,20.0674991607666,6725600.0,0.007117878144243139,-1.3913057900585475,0.41304960774882654,26.78466527081747,36.799169029533985,0.8956365202465868,1.4846513069114167,1.9502708380155802,1.255233313606503,13.556397292356923,0.27499961853027344,-0.1746420052439781,-1.2917497634887702,-3.121766441708292,0.5382669147307517,-2.2067581025985312,-0.37674142437900926,1.7587045812307665,33.000030517578125,-12.227193863244494,0.9150083391097615,5,0.9862499237060547,1.083749771118164,2.2812490463256836,1.8687496185302734,-0.7399997711181676,4,-0.053068799731188054,-2.903205562050083,20.020000457763672,-1.2056086761214089,19.924999237060547,1.983348698222971,20.075000762939453,-0.053068799731188054
2237,2007-05-14,19.662500381469727,20.280000686645508,19.59499931335449,20.162500381469727,10273200.0,-0.024798511620092722,-1.15747738222536,-5.263090266623836,24.774315325202537,32.12553205599559,1.0888257438316948,1.9020075636648457,2.4340576279102244,1.7659074861684232,14.378400143498121,0.6850013732910192,-0.3375353004992583,-1.6773747444152818,-3.6567702178996804,0.3020207290691168,-2.667072481157483,-0.6876770076730807,2.041584084960718,8.794928315991585,-34.34854414218579,0.9896977367421996,5,0.9437494277954102,1.5062494277954102,2.7812490463256836,2.4812498092651367,-0.5225009918212855,0,-0.040050876856530415,-1.3913057900585475,20.162500381469727,-2.903205562050083,20.020000457763672,-1.2056086761214089,19.924999237060547,-0.040050876856530415
2238,2007-05-15,19.57250022888184,19.979999542236328,19.53499984741211,19.59000015258789,11815600.0,-0.004577248612424922,-8.621543600635091,0.03499984741210227,14.916136031610108,28.590058165594822,0.8715003815149345,1.8892153628020374,2.518070150758394,1.8717154128742166,15.519302988745764,0.44499969482421875,-0.5843344016332885,-1.6406249046325634,-3.7344044306968094,0.4531546214316826,-2.6875146676646864,-0.5937351416004404,1.8784940191794917,4.5732189544008275,-31.127490147780478,1.0468897630321237,5,0.8412494659423793,1.5662498474121058,2.8424992561340297,2.6387500762939418,-0.4475002288818395,1,0.008174727068134269,-1.15747738222536,19.662500381469727,-1.3913057900585475,20.162500381469727,-2.903205562050083,20.020000457763672,0.008174727068134269
2239,2007-05-16,19.424999237060547,19.6875,19.1924991607666,19.57250022888184,9125600.0,-0.007536134377131631,1.6225172924277103,8.428664850138153,14.7511141622401,25.81554714113825,0.847060991651766,1.9359249480461074,2.6226067475564783,2.0354047509801916,16.80287026470097,0.49500083923339844,-0.8229326476270451,-1.6611258506774895,-3.8679613219781253,0.5457096206231462,-2.7645435863278074,-0.5577081150271717,1.7577557949098939,20.0,-10.125835468225759,1.1034177356503174,5,0.8087501525878906,1.5425004959106445,2.801875591278076,2.8225011825561523,-0.44249916076660156,2,0.018018038363778688,-8.621543600635091,19.57250022888184,-1.15747738222536,19.662500381469727,-1.3913057900585475,20.162500381469727,0.018018038363778688
2240,2007-05-17,19.20499992370605,19.69499969482422,19.1200008392334,19.5575008392334,11231200.0,-0.011325576421890582,-1.2009564138132438,2.389820645778612,6.050979866189252,22.319432167635846,0.8722995624778918,2.0721594507093606,2.79724713219224,2.2734713130189164,17.730246266205185,0.5749988555908203,-1.0979089116394363,-1.760500144958499,-4.104511445637364,0.583511155720366,-2.9325057952979314,-0.5884944946190664,1.6593141688717736,7.327508245995083,-14.438863815564165,1.172005650339432,5,0.8550004959106481,1.7262506484985387,2.748750209808353,3.042500495910648,-0.3349990844726527,3,0.02863833581075137,1.6225172924277103,19.424999237060547,-8.621543600635091,19.57250022888184,-1.15747738222536,19.662500381469727,0.02863833581075137
2241,2007-05-18,19.707500457763672,19.86750030517578,19.145000457763672,19.252500534057614,12094800.0,0.02616508909418691,-1.1567157168356235,-1.2907765729498055,17.950299322793512,20.998954858491302,0.1912034205746025,1.4598151971042341,2.243814279210369,1.7944587098879907,19.303045110678013,0.7224998474121094,-1.203105194628801,-1.1407496452331536,-3.490414401747845,1.208915111281538,-2.3155820234904994,0.03408273302419218,0.8428372492121561,50.64652550092572,32.43829582364165,1.1748323782573453,5,0.03374958038330078,1.223750114440918,2.1656246185302734,2.5550003051757812,-0.9975013732910156,4,-0.009641026494700444,-1.2009564138132438,19.20499992370605,1.6225172924277103,19.424999237060547,-8.621543600635091,19.57250022888184,-0.009641026494700444
2242,2007-05-21,19.604999542236328,19.71999931335449,19.427499771118164,19.46999931335449,7340400.0,-0.005201111919140633,-1.6590950469469,0.29670384949130924,18.534775575643735,19.833559150650238,0.19945501380619035,1.442528718423418,2.289111951999182,1.9256385543770804,20.960839959053107,0.2924995422363246,-1.2850134512897284,-1.1202505111694343,-3.4592562074515527,1.218755185112684,-2.2897533593104953,0.049252336971626676,0.6878775285458616,56.39528307536035,38.98677511393844,1.1695028481410594,5,0.13250064849853516,1.3262510299682617,2.2375006675720215,2.6700010299682617,-0.5949993133544886,0,-0.009308795518796154,-1.1567157168356235,19.707500457763672,-1.2009564138132438,19.20499992370605,1.6225172924277103,19.424999237060547,-0.009308795518796154
2243,2007-05-22,19.67250061035156,20.13500022888184,19.582500457763672,19.8799991607666,8552000.0,0.0034430537970586705,-1.8516201436299473,-1.5370236934683874,26.628240914871668,19.419580231298053,0.07694681579871343,1.2646276808477275,2.161997732438138,1.8869811329681774,22.208632646483725,0.5524997711181676,-1.3618828911721188,-0.9414995193481488,-3.25728443859089,1.3742853998945925,-2.0993919789695177,0.2163929402732201,-0.5524997711181605,54.433507719598374,35.73586085519443,1.1578924596213707,5,0.06499958038330433,1.258749961853031,2.1699995994567907,2.602499961853031,-0.5225009918212855,1,-0.02706830368188773,-1.6590950469469,19.604999542236328,-1.1567157168356235,19.707500457763672,-1.2009564138132438,19.20499992370605,-0.02706830368188773
2244,2007-05-23,19.042499542236328,19.674999237060547,18.950000762939453,19.627500534057614,13672000.0,-0.032024452843769535,1.1323534774132926,2.8193015837997675,22.39948869375118,19.198890573679954,0.6354221085365808,1.7187090918892913,2.7486590401234423,2.536427671995714,24.344834922651348,0.7249984741210938,-1.3656074049013505,-1.403875541687011,-3.6614603163995447,0.8537092330255227,-2.532667929043278,-0.27508315433074415,1.0925006866455114,7.805807678007191,-10.69806079074812,1.1287923873562662,5,0.5725011825561523,1.803750991821289,2.7918753623962402,3.2325010299682617,-0.2924995422363281,2,0.00433243847955378,-1.8516201436299473,19.67250061035156,-1.6590950469469,19.604999542236328,-1.1567157168356235,19.707500457763672,0.00433243847955378
2245,2007-05-24,18.73500061035156,19.14249992370605,18.6200008392334,19.01749992370605,12232400.0,-0.01614803409619281,-1.039025370584725,0.48290399042741133,20.946864951490056,18.550246093754684,0.8286123759381567,1.8403811708892128,2.999244284574967,2.861102770799814,26.711354719433427,0.5224990844726527,-1.3543329291056665,-1.5334995269775433,-3.738618450230021,0.6716193962749344,-2.636058988603782,-0.43094006535130447,1.3999996185302805,7.590747026297249,-10.969441298825979,1.1025594616262382,5,0.7150001525878942,1.946249961853031,3.0674996376037633,3.539999961853031,0.30999946594238637,3,0.013210539518511588,1.1323534774132926,19.042499542236328,-1.8516201436299473,19.67250061035156,-1.6590950469469,19.604999542236328,0.013210539518511588
2246,2007-05-25,18.927499771118164,19.05500030517578,18.76749992370605,18.76749992370605,6113200.0,0.01027484144624169,-2.5937581956463576,-0.5663725179088782,29.304049163422576,19.053549853556905,0.49450817606343733,1.4274972404936186,2.7580677890226823,2.6899076912640965,28.873578207141616,0.3199996948242223,-1.3432539589469386,-1.154625320434569,-3.1284164317913152,0.8191657909221775,-2.141520876112942,-0.16772976475619572,1.1469004821777382,20.296967377400822,0.014742643105382314,0.9868955556783723,5,0.4500007629394531,1.7537508010864258,2.875000476837158,3.347500801086426,-0.06500053405761719,4,-0.00303785141091395,-1.039025370584725,18.73500061035156,1.1323534774132926,19.042499542236328,-1.8516201436299473,19.67250061035156,-0.00303785141091395
2247,2007-05-29,19.11000061035156,19.262500762939453,18.877500534057614,18.88999938964844,7954800.0,0.009642099666638204,-2.1428727131178826,1.375008940705168,35.51053278514809,21.34181615950557,0.2518813937953084,1.0433090835468413,2.528812605235103,2.5275933837615625,30.99015528340076,0.3850002288818395,-1.3171768900810399,-0.8101244926452686,-2.5135069894209927,0.8932580041304554,-1.6618157410331307,0.041566755742593386,0.9062236663818446,32.34323224591305,10.242864471644722,0.8516912483878618,5,0.26749992370605824,1.571249961853031,2.7199993133544957,3.164999961853031,-0.5074996948242152,1,-0.02093152868149195,-2.5937581956463576,18.927499771118164,-1.039025370584725,18.73500061035156,1.1323534774132926,19.042499542236328,-0.02093152868149195
2248,2007-05-30,19.732500076293945,19.76000022888184,18.917499542236328,18.950000762939453,13501600.0,0.032574539301960526,1.0119428546702078,3.5567953252879496,47.46878396795357,24.97711280458485,-0.38614229696561253,0.24555997975039645,1.851804841156678,1.9275084702702756,32.73678109969881,0.8425006866455114,-1.298245067348283,-0.06837501525878764,-1.4220845958623514,1.285334565344776,-0.7452298055605695,0.6084797750429942,0.2278752629394596,97.58770462180907,70.83338160643734,0.6768547903017827,5,-0.3549995422363281,0.9487504959106445,2.0974998474121094,2.5425004959106445,-0.010000228881835938,2,-0.03661471403109717,-2.1428727131178826,19.11000061035156,-2.5937581956463576,18.927499771118164,-1.039025370584725,18.73500061035156,-0.03661471403109717
2249,2007-05-31,19.63999938964844,19.875,19.5625,19.729999542236328,7858400.0,-0.00468773273978762,-1.5510315297781239,-0.11501627036842485,44.99998996133111,29.304780592933938,-0.29048409773070816,0.2359581211033337,1.8817150729220309,2.046304768071696,33.03459224265404,0.3125,-1.2244279442322856,-0.08837566375732209,-1.2991542904689446,1.1224029629543004,-0.6937649771131333,0.5170136495984892,0.26676096958496487,81.27483924307873,51.17093116562332,0.6053893133558115,5,-0.26249885559082387,1.0412511825561488,2.1993756294250453,2.635001182556149,0.36000061035155895,3,-0.024949072624535273,1.0119428546702078,19.732500076293945,-2.1428727131178826,19.11000061035156,-2.5937581956463576,18.927499771118164,-0.024949072624535273
2250,2007-06-01,19.52750015258789,19.832500457763672,19.44499969482422,19.787500381469727,6546000.0,-0.005728067238120471,1.2142876605577082,2.8888865341415966,41.57825158469206,31.93010862203378,-0.1424024739791534,0.24235097289746577,1.9153250326755185,2.179922264516101,33.403621839197065,0.3875007629394531,-1.1075655146853762,-0.12562494277954173,-1.1708937533812467,0.9196438678221632,-0.6482593480803942,0.39700946252131075,0.3474998474121094,68.62304076989723,37.27915393735037,0.5226344053008529,6,-0.14999961853027344,1.1537504196166992,2.5425000190734863,2.747500419616699,0.4324989318847656,4,-0.03981565210664473,-1.5510315297781239,19.63999938964844,1.0119428546702078,19.732500076293945,-2.1428727131178826,19.11000061035156,-0.03981565210664473
2251,2007-06-04,19.51000022888184,19.604999542236328,19.332500457763672,19.40999984741211,7535600.0,-0.0008961681510335495,-1.1372547552975847,-0.3846165132230632,47.68060765909458,35.16853440908387,-0.17418116107939952,0.1522766243495468,1.8521864144491502,2.217814811490289,33.75856364321431,0.27249908447265625,-0.9728028921919858,-0.06987485885619904,-0.91037682585646,0.7706271081440619,-0.4901258423563313,0.3503761246439332,0.3649997711181605,63.40852465787263,28.005614334405678,0.42025098350013057,6,-0.1324996948242223,1.1712503433227504,2.5599999427795375,2.7650003433227504,1.0300006866455043,0,-0.023833938858674464,1.2142876605577082,19.52750015258789,-1.5510315297781239,19.63999938964844,1.0119428546702078,19.732500076293945,-0.023833938858674464
2252,2007-06-05,19.63999938964844,19.65250015258789,19.315000534057614,19.475000381469727,6536400.0,0.0066632065218612535,2.5526175776740825,1.6499837875984433,51.01426197530737,37.87809230468783,-0.3337956664722377,-0.03462917401341059,1.6418802704463893,2.1094107401941464,33.42065252821534,0.337499618530277,-0.7748587970316088,0.09512434005737802,-0.6667199122375145,0.8569685923522705,-0.28579778609006823,0.47604646620482427,0.19250106811523082,75.45686704939818,34.66071506657791,0.3809221261474471,6,-0.39249897003174183,1.00250148773193,2.495000839233395,2.635001182556149,1.970001220703118,1,-0.039587585374248446,-1.1372547552975847,19.51000022888184,1.2142876605577082,19.52750015258789,-1.5510315297781239,19.63999938964844,-0.039587585374248446
2253,2007-06-06,19.24250030517578,19.647499084472656,19.14249992370605,19.645000457763672,10688400.0,-0.020239261549171328,1.4785392658884497,-2.439409527552631,47.449350621654474,40.66141029667709,-0.004142217996641051,0.3133698542723238,1.9392577122432968,2.51663281710076,32.85400506462981,0.5049991607666051,-0.6684070023484168,-0.2607497215270982,-0.9909517153664922,0.4694522723122958,-0.6258507184467952,0.10435127539259881,0.541500167846678,13.651927788960453,-28.54483138349706,0.36510099691969694,6,0.005000114440917969,1.3412504196166992,2.8924999237060547,3.0325002670288086,2.302499771118164,2,-0.03325967932952523,2.5526175776740825,19.63999938964844,-1.1372547552975847,19.51000022888184,1.2142876605577082,19.52750015258789,-0.03325967932952523
2254,2007-06-07,18.737499237060547,19.170000076293945,18.674999237060547,19.127500534057614,9908000.0,-0.02624404625730481,1.0842123861113007,0.9689469544037139,43.948212969176815,43.21711563197562,0.5062861357518962,0.7640164320218048,2.3496640070698156,3.026403388481519,32.34557112142412,0.5675010681152344,-0.5734480295982038,-0.7063757896423333,-1.4837763277359173,0.07102474845125073,-1.0950760586891235,-0.31767552059554305,0.9999412506103482,5.399562340161881,-39.50566579053346,0.3887002690467917,6,0.5375003814697266,1.381251335144043,3.397500991821289,3.537501335144043,2.6825008392333984,3,0.05256841363351983,1.4785392658884497,19.24250030517578,2.5526175776740825,19.63999938964844,-1.1372547552975847,19.51000022888184,0.05256841363351983
2255,2007-06-08,18.86750030517578,18.88999938964844,18.5,18.670000076293945,9804000.0,0.006938015925738172,2.2165110626950955,-0.5064091591554921,37.96561964753963,44.17951235243308,0.4437184365964022,0.5726035812184556,2.1454219239942915,2.900060153648127,32.44583103727328,0.38999938964844105,-0.5493841606522594,-0.5187497138977051,-1.2871444262276057,0.24964499843219556,-0.9029470700626554,-0.13455235773275476,0.8252425965576151,31.887223993035903,-11.784008349846545,0.38419735616495065,6,0.31999969482421875,1.0287494659423828,3.044999599456787,3.4075002670288086,2.2574996948242188,4,0.06002383339109052,1.0842123861113007,18.737499237060547,1.4785392658884497,19.24250030517578,2.5526175776740825,19.63999938964844,0.06002383339109052
2256,2007-06-11,19.092500686645508,19.200000762939453,18.802499771118164,18.875,10558400.0,0.011925288343999751,-1.1931019967904029,1.1012680232165104,42.906592481168076,45.00129676310196,0.2733282031791191,0.2775621204975991,1.8526641997794009,2.678905484811004,32.30727499957462,0.39750099182128906,-0.4359976184479031,-0.24024934768676687,-0.9255880866801611,0.4450893913066274,-0.582918717183464,0.10242002180993026,0.5286776409838865,51.41003108026254,8.962136720145786,0.342669369496697,6,0.09499931335449219,0.7949991226196289,2.706874370574951,3.182499885559082,2.1549987792968786,0,0.04543660424922402,2.2165110626950955,18.86750030517578,1.0842123861113007,18.737499237060547,1.4785392658884497,19.24250030517578,0.04543660424922402
2257,2007-06-12,18.875,19.22249984741211,18.837499618530273,19.049999237060547,8742400.0,-0.011391943371652835,-2.0800018310546875,-0.8045916532933449,39.401987393505394,44.10498603260772,0.507340750918079,0.45644229915028234,2.009927665793139,2.9030977801651012,31.72512378836786,0.38500022888183594,-0.2821853467472444,-0.41837501525878906,-1.1143507557596521,0.277600725242074,-0.7663628855092206,-0.07038714500835752,0.6789076279716291,32.67976463548419,-7.911147385522511,0.34798787025043176,6,0.3125,0.875,2.8550000190734863,3.40000057220459,3.0049991607666016,1,0.0882119690345613,-1.1931019967904029,19.092500686645508,2.2165110626950955,18.86750030517578,1.0842123861113007,18.737499237060547,0.0882119690345613
2258,2007-06-13,19.732500076293945,19.799999237060547,18.950000762939453,18.950000762939453,14858000.0,0.045430467618222226,-1.1725219680442651,-4.471444141689373,58.6466237298085,45.621278673549654,-0.39130972320531754,-0.4094490559073165,1.1204165611812442,2.0554674233765695,30.63781827051404,0.9249992370605469,-0.1647191920227371,0.43112506866454936,-0.2818310510123645,1.1440811883414632,0.07464700882609421,0.7876031285030045,-1.2325000762939453,94.8077538169003,48.00141700585202,0.3564780598384567,6,-0.5662498474121094,-0.3012504577636719,1.7512502670288086,2.3237504959106445,1.727499008178711,2,0.09514762583547065,-2.0800018310546875,18.875,-1.1931019967904029,19.092500686645508,2.2165110626950955,18.86750030517578,0.09514762583547065
2259,2007-06-14,19.774999618530273,20.045000076293945,19.72249984741211,19.75,8516400.0,0.0021537839641205814,-7.062513411057864,0.03194842232270174,63.959716801000354,48.10810814202835,-0.46113935808941164,-0.447317192269864,1.0209166269578986,2.0233446078940247,29.00355623414681,0.32250022888183594,-0.08032470965282101,0.4561245918273933,-0.28618586165015714,1.1984350453049437,0.08496936508861808,0.8272798185661685,-1.2489996337890616,82.52424307891731,29.486841520266637,0.3711552267387759,6,-0.5024995803833008,-0.3474998474121094,1.553750991821289,2.0550012588500977,1.4899997711181676,3,0.08950697809900765,-1.1725219680442651,19.732500076293945,-2.0800018310546875,18.875,-1.1931019967904029,19.092500686645508,0.08950697809900765
2260,2007-06-15,19.7549991607666,20.209999084472656,19.727500915527344,20.012500762939453,10800400.0,-0.0010114011706442438,-2.0880071289497617,-10.300221255817503,61.646713563349714,49.65989768694559,-0.45312545015422856,-0.4047512939529554,0.9920192502471679,2.0497589765233464,27.11117879992496,0.4824981689453125,-0.08870010225344771,0.40862417221069336,-0.35632916074039755,1.1735775051617843,0.02614750573514968,0.791100838686237,-1.168239172363279,67.6731690460542,10.06081310806114,0.3824766664755451,6,-0.39999961853027344,-0.3274993896484375,1.5075006484985352,2.0087509155273438,1.060001373291012,4,0.08428251006125231,-7.062513411057864,19.774999618530273,-1.1725219680442651,19.732500076293945,-2.0800018310546875,18.875,0.08428251006125231
2261,2007-06-18,19.51749992370605,19.862499237060547,19.457500457763672,19.79750061035156,8772800.0,-0.012022234732979586,-1.0249958276709226,1.0873745416836413,55.647946011592644,50.17475146875507,-0.23965252897556155,-0.19206345371368982,1.1848315917827286,2.2854903144387144,25.672803798131966,0.404998779296875,-0.08593671041435513,0.1806249618530238,-0.5700304340776405,0.9312803577836881,-0.19470273611230837,0.555952659818356,-0.8333455895385669,49.544668107311594,-10.798755249312094,0.3753276979653329,6,-0.162500381469723,-0.12749958038329723,1.7093753814697301,2.191249847412113,1.057500839233402,0,0.0823619870668717,-2.0880071289497617,19.7549991607666,-7.062513411057864,19.774999618530273,-1.1725219680442651,19.732500076293945,0.0823619870668717
2262,2007-06-19,19.42250061035156,19.592500686645508,19.27750015258789,19.42250061035156,5029600.0,-0.004867391506383711,-1.1724106179790592,-0.0,44.967541012641085,49.898994845531355,-0.1997564638488427,-0.11745974970811446,1.238921597945268,2.3821830777938224,24.256639603518558,0.3150005340576172,-0.06209205808433538,0.09475059509276917,-0.6465601082041594,0.8360612983896978,-0.27590475655569335,0.4654059467412317,-0.6467955911657661,37.50003784426904,-17.383210515103656,0.37065535164846414,6,-0.06750106811523082,-0.03250026702880504,1.774999618530277,2.286249160766605,0.9949989318847692,1,0.09396312515074201,-1.0249958276709226,19.51749992370605,-2.0880071289497617,19.7549991607666,-7.062513411057864,19.774999618530273,0.09396312515074201
2263,2007-06-20,19.13999938964844,19.68000030517578,19.075000762939453,19.47249984741211,6476800.0,-0.014545048877617428,-1.616227183873442,-100.0,42.354741131413384,49.72194241911319,0.07451164890233386,0.12975494653037245,1.479369391133968,2.6655505551737626,23.81757688079082,0.6049995422363281,-0.07485176769666779,-0.16112556457519034,-0.888419301152247,0.5661681720018663,-0.5247724328637204,0.20252130371333976,-0.27823672654543685,5.726759720770782,-43.92543020261845,0.36364686828852855,6,0.21500015258788707,0.21500015258788707,1.7475004196166957,2.491250038146969,1.2450008392333984,2,0.14315568748659646,-1.1724106179790592,19.42250061035156,-1.0249958276709226,19.51749992370605,-2.0880071289497617,19.7549991607666,0.14315568748659646
2264,2007-06-21,19.125,19.21999931335449,18.9375,19.05500030517578,7765200.0,-0.0007836671957551777,1.1730856698505243,-0.2105251081307458,43.65642119540385,50.35425370220921,0.16791677539559302,0.15942581305795045,1.4711809345904214,2.6778649398328582,22.704620770903972,0.28249931335448863,-0.11477849082081804,-0.18024997711181712,-0.9022843006877217,0.5417843464640875,-0.5412671388997694,0.18076718467613517,1.0849990844726562,14.73478466805365,-31.174446730670738,0.3610171617879526,6,0.38124942779541016,0.22999954223632812,1.651249885559082,2.4762496948242188,1.672500610351559,3,0.12209145539726318,-1.616227183873442,19.13999938964844,-1.1724106179790592,19.42250061035156,-1.0249958276709226,19.51749992370605,0.12209145539726318
2265,2007-06-22,18.982500076293945,19.225000381469727,18.86000061035156,19.125,5591200.0,-0.007450976402930909,1.1313812517751045,-2.035722070844687,42.00151546701831,50.253689589525905,0.3670434569682506,0.338788338455128,1.5698222381560498,2.8123930835371347,21.243516164463223,0.3649997711181676,-0.1155460681082161,-0.3351248741149888,-1.023716845560081,0.3534670973301033,-0.6794208598375349,0.009171111607557236,1.2020490264892594,12.219414837956316,-30.176021257068676,0.34429598572254555,6,0.5412492752075195,0.3724994659423828,1.6181244850158691,2.4474992752075195,1.2625007629394531,4,0.12024229180459556,1.1730856698505243,19.125,-1.616227183873442,19.13999938964844,-1.1724106179790592,19.42250061035156,0.12024229180459556
2266,2007-06-25,18.8700008392334,19.262500762939453,18.73500061035156,19.024999618530273,6214000.0,-0.005926471044825132,-1.4823581154463854,1.0877113142642985,38.262219676506724,50.127048732081604,0.4969182277977353,0.47090244499761624,1.6210995335943608,2.915426982625629,19.770187805515132,0.5275001525878942,-0.06153128183983725,-0.44474916458129954,-1.140640743090355,0.2511424139277558,-0.7926949538358272,-0.09680337532677186,1.2615663238525414,14.285743119414512,-22.939218006611718,0.34794578925452757,6,0.6024990081787109,0.4849987030029297,1.625624656677246,2.523749351501465,1.3324985504150426,0,0.10307364114050732,1.1313812517751045,18.982500076293945,1.1730856698505243,19.125,-1.616227183873442,19.13999938964844,0.10307364114050732
2267,2007-06-26,18.709999084472656,19.045000076293945,18.65999984741211,18.899999618530273,6864000.0,-0.008479159917580747,-1.6551830732095525,1.2258195510927348,41.24896247871671,48.19397525973808,0.7052140012497432,0.6317929336704609,1.7133728201033378,3.065296179718189,18.72308007900517,0.38500022888183594,0.006445551152090445,-0.584750843048095,-1.3268758817714144,0.15737419567522437,-0.9558133624097529,-0.2136883236864371,1.3377740854492224,4.901883786421927,-33.84649820683632,0.37106251936165957,6,0.7250003814697266,0.6450004577636719,1.626251220703125,2.683751106262207,2.2900009155273438,1,0.09967941046103812,-1.4823581154463854,18.8700008392334,1.1313812517751045,18.982500076293945,1.1730856698505243,19.125,0.09967941046103812
2268,2007-06-27,19.01000022888184,19.07250022888184,18.575000762939453,18.707500457763672,6791200.0,0.016034268257028028,1.327484127727711,-1.5920995833960936,54.80177378166788,47.17642603536781,0.32625792795383646,0.2897439296960336,1.3426553822169929,2.7542892565186428,18.688531843928878,0.49749946594238637,0.04786793103644271,-0.24862470626830557,-0.9711083420507727,0.47385892951416153,-0.6098665241595391,0.11261711162292798,0.926751075239256,63.27264959161983,19.46705180976037,0.36124181789123333,6,0.3824996948242152,0.34499931335448863,1.324375152587887,2.383749961853024,1.702499389648434,2,0.07403994194676966,-1.6551830732095525,18.709999084472656,-1.4823581154463854,18.8700008392334,1.1313812517751045,18.982500076293945,0.07403994194676966
2269,2007-06-28,19.149999618530273,19.34749984741211,18.802499771118164,18.887500762939453,7860400.0,0.007364512780790644,-1.520226676368768,0.8677654684514737,54.96047654548731,46.43351081116088,0.0986533565103187,0.11715960681137716,1.1367023887468903,2.57556493962619,18.643172800547738,0.5450000762939453,0.13085246139545248,-0.08412532806396555,-0.7850668550127295,0.6168161988847984,-0.4345960915383458,0.26634543541041467,0.6505766314726564,74.43359702922383,27.91747122176912,0.3504707634743817,6,0.06875038146972656,0.2049999237060547,1.1843757629394531,2.24375057220459,1.8075008392333984,3,0.06449089477560777,1.327484127727711,19.01000022888184,-1.6551830732095525,18.709999084472656,-1.4823581154463854,18.8700008392334,0.06449089477560777
2270,2007-06-29,18.75,19.247499465942386,18.72249984741211,19.21500015258789,7244800.0,-0.020887708955524942,-1.019227524483746,-1.7714368755676657,44.33415096351838,45.17642247248595,0.38118782360528414,0.4805630039039315,1.4759432251658708,2.9352382050723023,18.485214818989135,0.524999618530277,0.04720357940665565,-0.44524993896484233,-1.1637055916291779,0.2732057136994932,-0.8044777652970119,-0.08602211263267279,0.9280187012965833,22.653649768401923,-22.283267820973077,0.35922782633216804,6,0.3775005340576172,0.6049995422363281,1.4806256294250488,2.5587501525878906,2.5074996948242188,4,0.10920003255208321,-1.520226676368768,19.149999618530273,1.327484127727711,19.01000022888184,-1.6551830732095525,18.709999084472656,0.10920003255208321
2271,2007-07-02,19.045000076293945,19.112499237060547,18.762500762939453,18.842500686645508,5478000.0,0.01573333740234384,1.074079097577792,-0.4354824154819233,52.74193637701018,46.04024417963807,0.013538929352250761,0.1569890070230997,1.1083361004926857,2.5923959396307588,18.166781491846734,0.3624992370605469,-0.06221996794381468,-0.1269998550415039,-0.8325483929890787,0.5785486829060709,-0.4797741240152895,0.2257744139322817,0.5227168311669246,60.84140716818267,13.761091489088045,0.3527742689737871,7,0.08250045776367188,0.3099994659423828,1.0206255912780762,2.098750114440918,2.7124996185302734,0,0.06300870349867527,-1.019227524483746,18.75,-1.520226676368768,19.149999618530273,1.327484127727711,19.01000022888184,0.06300870349867527
2272,2007-07-03,18.862499237060547,19.07999992370605,18.82749938964844,18.887500762939453,2946400.0,-0.00958261163047014,-4.31573241246411,-0.12346469746062844,32.06184683171844,44.89658925744975,0.12097121489984275,0.2932921508025004,1.2142092169895946,2.729060341040526,17.932566021724558,0.2525005340576101,-0.17027129737980218,-0.27062568664550923,-0.9528952543865721,0.4116438810955536,-0.6117604705160424,0.07050909722502396,0.6059460559481806,37.21667506147966,-3.6683743618902582,0.34113478387053214,7,0.09875106811523438,0.49250030517578125,1.1668763160705566,2.2812509536743164,2.417501449584961,1,0.0710404350848215,1.074079097577792,19.045000076293945,-1.019227524483746,18.75,-1.520226676368768,19.149999618530273,0.0710404350848215
2273,2007-07-05,18.602500915527344,18.84499931335449,18.512500762939453,18.809999465942386,7325600.0,-0.0137838744625296,1.3964011024888836,8.299435459261662,27.814593436988204,43.13638617318134,0.3315760527780043,0.5300614495177314,1.3983786134434695,2.947791535164189,17.639097918170425,0.34999847412109375,-0.2491045041948432,-0.49862403869628835,-1.2183030281891511,0.22105495079657445,-0.8584635334427198,-0.13878454394985695,0.776599924474457,10.778473205719768,-23.813404209792715,0.35983949474643184,7,0.3274993896484375,0.7524986267089844,1.4268746376037598,2.5412492752075195,1.9824981689453125,3,0.12888047125273805,-4.31573241246411,18.862499237060547,1.074079097577792,19.045000076293945,-1.019227524483746,18.75,0.12888047125273805
2274,2007-07-06,19.72249984741211,19.725000381469727,18.71500015258789,18.71500015258789,12094400.0,0.06020690104898274,-1.0049638408238992,-4.85545413598793,49.56580725093482,43.976863038060955,-0.7764012575216981,-0.5400486449635125,0.1979634037332012,1.792220090365543,16.060723979158762,1.1224994659423828,-0.2538585887810747,0.572124862670897,-0.17699062462285653,1.3212403499646506,0.19756711902402202,0.946682606317772,-1.2099990844726562,99.79377032211787,66.52017097954959,0.37455774364687633,7,-0.6037492752075195,-0.36750030517578125,0.30687570571899414,1.421250343322754,0.8899993896484375,4,0.05019646488921459,1.3964011024888836,18.602500915527344,-4.31573241246411,18.862499237060547,1.074079097577792,19.045000076293945,0.05019646488921459
2275,2007-07-09,20.0,20.424999237060547,19.88999938964844,19.98500061035156,17284800.0,0.01407023220863679,-4.219464086341791,0.01488773617053853,56.37805900704905,45.989734074787876,-0.9994985217889223,-0.7677157269922574,-0.15508204368020628,1.4802801563390133,14.590945581090972,0.7024993896484375,-0.218292900892191,0.7930000305175788,-0.0333162549791588,1.6193163160143165,0.37984188776921,1.2061581732659477,-1.4874992370605469,77.77779994016156,44.63893742271459,0.41315814274836804,7,-0.53125,-0.5375003814697266,0.029375553131103516,1.1437501907348633,0.08749961853027344,0,0.04787502288818368,-1.0049638408238992,19.72249984741211,1.3964011024888836,18.602500915527344,-4.31573241246411,18.862499237060547,0.04787502288818368
2276,2007-07-10,19.959999084472656,20.01749992370605,19.5,19.987499237060547,36556400.0,-0.002000045776367143,10.828363414422363,-1.8334181078327296,57.209903985295945,47.763172019963356,-0.8812994479141807,-0.6950260742834367,-0.20433510073121397,1.477914173798144,13.490595872191328,0.5174999237060511,-0.18575685774728257,0.7096241950988755,-0.18003135922485924,1.5992797494226103,0.26479641793700637,1.1544519722607447,-1.3709983825683594,75.6862471327416,41.318666914944245,0.444827777161868,7,-0.49124908447265625,-0.4974994659423828,0.06937646865844727,1.183751106262207,-0.44999885559081676,1,0.06500504358043369,-4.219464086341791,20.0,-1.0049638408238992,19.72249984741211,1.3964011024888836,18.602500915527344,0.06500504358043369
2277,2007-07-11,20.540000915527344,20.559999465942386,19.69499969482422,19.712499618530273,18402400.0,0.02905820930151659,-1.0057939093186932,-30.090789291163823,67.39131670978927,49.16201012308795,-1.3124329644020492,-1.2057120035871876,-0.8588588802060535,0.8578493093437523,12.653036078219825,0.8649997711181676,-0.11593685423238043,1.2063759803771958,0.16581127006128327,2.2469406906931084,0.6860936252192396,1.7266583355351521,-1.8775602722167974,99.0232692022851,58.5116150654098,0.5202823551579567,7,-1.0037508010864258,-1.0100011825561523,-0.5106253623962402,0.6037492752075195,-1.8200016021728551,2,0.05927452410075107,10.828363414422363,19.959999084472656,-4.219464086341791,20.0,-1.0049638408238992,19.72249984741211,0.05927452410075107
2278,2007-07-12,21.61000061035156,21.61000061035156,20.540000915527344,20.862499237060547,17805200.0,0.052093458964519446,1.8628701780529182,0.9033235065656441,74.45865860874736,51.32847479678351,-2.2069183549190967,-2.2428333437103305,-1.9849881955382749,-0.2432047087551119,13.371313214094451,1.0699996948242152,0.013141178188661229,2.1825006484985323,0.7322944724965907,3.632706824500474,1.4573975604975615,2.907603736499503,-2.8337064376831016,100.0,53.90503507954004,0.7251030880009716,7,-1.5487499237060511,-1.5550003051757777,-1.6649999618530238,-0.46625041961669567,-2.872501373291012,3,-0.015270704043755301,-1.0057939093186932,20.540000915527344,10.828363414422363,19.959999084472656,-4.219464086341791,20.0,-0.015270704043755301
2279,2007-07-13,21.545000076293945,21.575000762939453,20.977500915527344,21.54750061035156,11567200.0,-0.0030078913568598598,19.782300063024515,-0.0033451899179858017,75.61218140335042,54.80381151232041,-1.9740524920230307,-2.1485890733389326,-1.9449053962080285,-0.21354435708353492,14.574152389329653,0.6324996948242152,0.1521909054542121,2.029000091552735,0.3002268168022546,3.7577733663032156,1.1646134541774948,2.8933867289279753,-2.5420093886108397,96.91940685994477,44.616917549236106,0.8643866373752408,7,-1.4837493896484375,-1.489999771118164,-1.6293745040893555,-0.40124988555908203,-3.125,4,-0.044557947942528986,1.8628701780529182,21.61000061035156,-1.0057939093186932,20.540000915527344,10.828363414422363,19.959999084472656,-0.044557947942528986
2280,2007-07-16,21.420000076293945,21.4950008392334,21.20499992370605,21.47249984741211,6398000.0,-0.005801810144226316,4.9486296680295725,20.99542334099093,75.4237049624502,57.32400802181374,-1.5985925601273472,-1.994726347262727,-1.8449356840497373,-0.12497018888305433,16.132482238617325,0.3400001525878942,0.2292511622714315,1.820750045776368,-0.10555567727522686,3.7470557688279627,0.8575971842505723,2.7839029073021635,-2.208448594797364,90.9952379574925,32.48417755553867,0.9631528615257969,7,-1.3587493896484375,-1.364999771118164,-1.7231249809265137,-0.27624988555908203,-3.284999847412106,0,-0.03769845174403519,19.782300063024515,21.545000076293945,1.8628701780529182,21.61000061035156,-1.0057939093186932,20.540000915527344,-0.03769845174403519
2281,2007-07-17,21.125,21.575000762939453,21.012500762939453,21.434999465942386,8682400.0,-0.013772179049636346,-1.1028118348764497,5.904777475022774,73.44660388343478,61.92231436089333,-1.0923930679745908,-1.6581350268268764,-1.577056246541492,0.1323172180293497,17.19612421497276,0.5625,0.29874183682088074,1.4453749656677246,-0.5972050500703148,3.487954981405764,0.4240849577987049,2.4666649735367443,-1.72157258819502,74.67360947877131,8.99381493714921,1.0212900078690195,7,-1.0637493133544922,-1.0637493133544922,-1.583125114440918,-0.09875011444091797,-2.3700008392333984,1,-0.04911244409324145,4.9486296680295725,21.420000076293945,19.782300063024515,21.545000076293945,1.8628701780529182,21.61000061035156,-0.04911244409324145
2282,2007-07-18,21.247499465942386,21.357500076293945,20.9424991607666,21.05500030517578,6639600.0,0.005798791287213501,1.012123790279698,-0.620966104510584,72.49873610579431,66.88721910187178,-0.9398360025427763,-1.725359975739881,-1.705340978317217,-0.028403726997556333,17.98320727166996,0.41500091552734375,0.4534914475784788,1.47662448883057,-0.6775987095958342,3.630847687256974,0.3995128896173661,2.553736088043774,-1.6675461982536817,66.1213787104186,0.13143320574324946,1.0771115992132028,7,-1.0849990844726598,-1.1862487792968786,-1.709999561309818,-0.4474992752075231,-2.6099987030029332,2,-0.0817742925394861,-1.1028118348764497,21.125,4.9486296680295725,21.420000076293945,19.782300063024515,21.545000076293945,-0.0817742925394861
2283,2007-07-19,21.8799991607666,22.0,21.552499771118164,21.592500686645508,8490800.0,0.029768194409796278,-1.4353733729161908,1.4935050780282113,74.97712228739437,69.71069855036728,-1.1829283096090037,-2.257820349669231,-2.327852487494212,-0.6935995869659308,18.750605166009382,0.7525005340576136,0.5867940401931975,1.9721241950988784,-0.3547548723473213,4.299003262545078,0.8086846613757785,3.135563728821978,-2.1376421056648702,88.65241191483221,22.75024776166768,1.1634395337230992,7,-1.1299991607666016,-1.623748779296875,-2.4112491607666016,-1.2187490463256836,-3.5174999237060547,3,-0.14442413019276357,1.012123790279698,21.247499465942386,-1.1028118348764497,21.125,4.9486296680295725,21.420000076293945,-0.14442413019276357
2284,2007-07-20,21.459999084472656,22.09749984741211,21.38249969482422,21.917499542236328,8024800.0,-0.01919561665464109,-1.3346972839321638,-1.591314385797309,74.7037263711349,71.7468838130435,-0.5481933517726851,-1.7432984954190545,-1.8977029910276713,-0.286675965177146,19.234816014933383,0.7150001525878906,0.8073654468255143,1.4353741645812974,-0.959437088548178,3.830185417710773,0.2379685380165597,2.632779791146035,-1.491877734881097,44.805161563067145,-25.47016662953726,1.1974056265647375,7,-0.6612491607666016,-1.154998779296875,-2.1612491607666016,-0.8387489318847656,-3.2624988555908168,4,-0.12686393120034978,-1.4353733729161908,21.8799991607666,1.012123790279698,21.247499465942386,-1.1028118348764497,21.125,-0.12686393120034978
2285,2007-07-23,21.26499938964844,21.637500762939453,21.20499992370605,21.540000915527344,5714400.0,-0.009086659046752099,-1.1898751291683756,0.6010956299872349,70.61280611881674,73.23609516121246,-0.17308467132023253,-1.442489189197527,-1.6976731723214407,-0.11312476962810436,19.50716914575219,0.432500839233402,1.0857430803277524,1.1262495040893583,-1.276986863629805,3.5294858718085216,-0.07536867977022155,2.327867687948938,-1.041352620318417,27.922081139058324,-41.74771053807018,1.201618183859581,7,-0.368749618530277,-0.9599990844726598,-1.9149994850158727,-0.6437492370605504,-3.8024997711181676,0,-0.13378788596342062,-1.3346972839321638,21.459999084472656,-1.4353733729161908,21.8799991607666,1.012123790279698,21.247499465942386,-0.13378788596342062
2286,2007-07-24,20.815000534057614,21.467500686645508,20.727500915527344,21.13249969482422,6812400.0,-0.021161479826323548,-2.005084988633327,1.154535996670856,67.2711358083263,73.2227417277166,0.45924508017147403,-0.8846616613072413,-1.2523634099057936,0.31590427610839455,19.301448166785327,0.7399997711181641,1.218827625368597,0.57900066375732,-1.764738074253831,2.922739401768471,-0.5928687052482537,1.7508700327628937,-0.36649139535773756,6.386838448836814,-64.6043232123738,1.1718693690055753,7,0.5037498474121129,-0.5100002288818324,-1.4237508773803675,-0.193750381469723,-2.79000091552734,1,-0.12875331426442882,-1.1898751291683756,21.26499938964844,-1.3346972839321638,21.459999084472656,-1.4353733729161908,21.8799991607666,-0.12875331426442882
2287,2007-07-25,20.575000762939453,21.177499771118164,20.52750015258789,20.979999542236328,7098400.0,-0.011530135237107997,-1.5999984741210938,1.2755900781564309,67.50998627860264,72.45066702436719,0.7875510985624459,-0.524677169192227,-1.003819268665687,0.543065731226271,18.851817759195082,0.6499996185302734,1.3048121140288167,0.2457508087158189,-1.9881794161798432,2.479681033611481,-0.8712143037320139,1.3627159211636517,1.5224990844726562,3.02551717100052,-72.45992419553824,1.1169651124478315,7,0.7374992370605469,-0.2700004577636719,-1.202500820159912,0.0462493896484375,-2.592500686645508,2,-0.08845693971740276,-2.005084988633327,20.815000534057614,-1.1898751291683756,21.26499938964844,-1.3346972839321638,21.459999084472656,-0.08845693971740276
2288,2007-07-26,20.417499542236328,20.647499084472656,20.002500534057614,20.377500534057614,9561200.0,-0.007654980066237549,1.5800040435945408,-0.09876328083792603,57.44110706225143,70.43165876424507,0.8471990353724621,-0.2701750856039027,-0.8365262715654005,0.6924306201802466,17.988126189941468,0.6449985504150426,1.3964126673736494,0.017874622344969282,-2.128011312829429,2.1637605575193675,-1.0550683452422298,1.0908175899321684,1.6486003112792957,19.809028362602252,-50.4286561585042,1.0729429675871986,7,0.6325006484985352,-0.11249923706054688,-1.044999599456787,0.2037506103515625,-2.0399990081787145,3,-0.08718005726483347,-1.5999984741210938,20.575000762939453,-2.005084988633327,20.815000534057614,-1.1898751291683756,21.26499938964844,-0.08718005726483347
2289,2007-07-27,20.38500022888184,20.790000915527344,19.917499542236328,20.42250061035156,11124000.0,-0.0015917381698605793,1.2589003315942946,-0.9375327833672465,54.35028394702534,68.09016754030898,0.7798586347448655,-0.1479965328583468,-0.7896558161203266,0.6991178236731734,17.78150920774664,0.8725013732910156,1.3969124528301329,-0.07637472152709535,-2.1403675195871834,1.9876180765329927,-1.1083711205571376,0.9556216775029469,1.5985556518554631,27.18025318926228,-40.364398783537105,1.0319963990300434,7,0.6224994659423793,-0.07999992370605824,-1.0300006866455114,0.23624992370605113,-2.0200004577636754,4,-0.09921515668936698,1.5800040435945408,20.417499542236328,-1.5999984741210938,20.575000762939453,-2.005084988633327,20.815000534057614,-0.09921515668936698
2290,2007-07-30,20.79750061035156,20.962499618530273,20.212499618530273,20.395000457763672,7161600.0,0.02023548574138756,1.0477866888865743,-10.733228218302127,58.728519221778,66.4548248001249,0.30147381134163354,-0.4208136708601735,-1.1756031427030784,0.26346087366898985,17.514536264198394,0.75,1.2568097463686136,0.23375062942504599,-1.6697020830244398,2.1372033418745318,-0.7179757267996969,1.1854769856497889,1.0620918900756848,56.77422054102189,-9.338201318695738,0.9517263562247432,7,0.2099990844726598,-0.4925003051757777,-1.3668761253356898,-0.17625045776366832,-2.932500839233395,0,-0.12501504051768697,1.2589003315942946,20.38500022888184,1.5800040435945408,20.417499542236328,-1.5999984741210938,20.575000762939453,-0.12501504051768697
2291,2007-07-31,20.2450008392334,21.23500061035156,20.149999618530273,21.22249984741211,12002800.0,-0.02656568120705638,1.1645893542415497,-2.4285680437481854,46.90775507396875,63.61138246325539,0.80016420026557,0.23842060306873591,-0.6186225184082659,0.7841669219177021,17.367623206043206,1.0850009918212855,1.0930795238162752,-0.3787491798400886,-2.15181537544467,1.3943170157644929,-1.265282277642381,0.5077839179622039,1.4980660837023905,24.857763300760112,-35.55943958962799,0.8865330978022908,7,0.7624988555908203,0.05999946594238281,-0.805626392364502,0.3762493133544922,-2.220001220703125,1,-0.13744139814066259,1.0477866888865743,20.79750061035156,1.2589003315942946,20.38500022888184,1.5800040435945408,20.417499542236328,-0.13744139814066259
2292,2007-08-01,20.20249938964844,20.587499618530273,19.625,20.06999969482422,17264400.0,-0.0020993552888668443,1.1329627829321385,-0.13554969745810533,31.195710007603907,58.74678109883422,0.7586207640497484,0.40734349631791744,-0.5687372842910392,0.792308835032923,16.936797351246955,0.9624996185302734,0.9271057434738559,-0.4882506370544384,-2.0722858235112227,1.095784549402346,-1.2802682302828288,0.303766956173952,1.4310334904453796,35.86951370921149,-18.733524093020947,0.792017593228392,8,0.6587505340576136,0.1025009155273402,-0.7887496948242223,0.4187507629394496,-2.4349994659423864,2,-0.10778368206430422,1.1645893542415497,20.2450008392334,1.0477866888865743,20.79750061035156,1.2589003315942946,20.38500022888184,-0.10778368206430422
2293,2007-08-02,21.0,21.05500030517578,20.3125,20.334999084472656,11370000.0,0.03947534386563034,-1.0915528524301266,5.0188863937351105,43.91061419178077,55.32532419001709,-0.19761653196707485,-0.21221338472839335,-1.3516109398073155,-0.036260656240173716,16.131943508026747,0.8525009155273402,0.8022170627893068,0.18937501907348775,-1.0559105405970683,1.4346605787440438,-0.4332677607617903,0.8120177989087658,0.4728502496863136,85.40369433150437,34.65993326440622,0.6226427798352778,8,-0.36874961853027344,-0.6949996948242188,-1.6050004959106445,-0.3787498474121094,-4.0625,3,-0.14369047255743117,1.1329627829321385,20.20249938964844,1.1645893542415497,20.2450008392334,1.0477866888865743,20.79750061035156,-0.14369047255743117
2294,2007-08-03,20.712499618530273,21.13999938964844,20.667499542236328,21.024999618530273,8355200.0,-0.013690494355701244,-1.3478244386947758,-0.4699241650700412,42.37196397445734,52.18745284064382,-0.030507948314301814,0.16154039675853227,-1.0322128822046608,0.23047830757031562,17.21991996088132,0.4724998474121129,0.6651883976065456,-0.14762535095214702,-1.2848059733279165,0.9895552714236224,-0.7162156621400335,0.4209649602357395,0.6125226111811344,67.54653455024514,20.989883050723265,0.5685903111878848,8,-0.16624927520751953,-0.4074993133544922,-1.338749885559082,-0.09124946594238281,-3.6075000762939453,4,-0.11273381424150619,-1.0915528524301266,21.0,1.1329627829321385,20.20249938964844,1.1645893542415497,20.2450008392334,-0.11273381424150619
2295,2007-08-06,20.957500457763672,20.959999084472656,20.26000022888184,20.700000762939453,8266000.0,0.011828646650364316,4.333386618613005,-0.8239990234375,48.1743925174582,50.06559247499181,-0.36175723955366124,-0.008483880718515024,-1.2318983268607084,-0.038580763957234865,16.995640802773913,0.6999988555908168,0.44428949457426015,0.049500465393066406,-1.0134082115592946,1.1124091423454274,-0.4819538730831141,0.5809548038692469,0.2315199935708243,82.7639722119551,38.121320000293004,0.5314543384761813,8,-0.5275001525878906,-0.6525001525878906,-1.6706256866455078,-0.33625030517578125,-3.4825000762939453,0,-0.12370276178069317,-1.3478244386947758,20.712499618530273,-1.0915528524301266,21.0,1.1329627829321385,20.20249938964844,-0.12370276178069317
2296,2007-08-07,21.25749969482422,21.364999771118164,20.74250030517578,20.7549991607666,9638000.0,0.014314647763703725,-1.3601953999298528,1.951460697460816,50.10493416746952,48.131697795977026,-0.6620037973781265,-0.21744195996122073,-1.4883676194842117,-0.3575853081552012,17.670583413748155,0.6224994659423828,0.24971192280468557,0.2846246719360366,-0.689320046344335,1.2585693902164081,-0.2023476872041492,0.7715970310762224,-1.6324996948242188,93.82183388306636,49.75232192166728,0.48697235914018666,8,-0.7624998092651367,-0.9524993896484375,-2.016249656677246,-0.6362495422363281,-3.2875003814697266,1,-0.15959073138465396,4.333386618613005,20.957500457763672,-1.3478244386947758,20.712499618530273,-1.0915528524301266,21.0,-0.15959073138465396
2297,2007-08-08,21.75749969482422,22.21500015258789,21.25,21.38249969482422,12075200.0,0.023521110534073797,-2.015628352764466,0.7462678635820159,48.67782597328271,47.15799989720273,-1.0913987291906153,-0.655142795414438,-1.94401358586164,-0.8734769126893411,17.94654481144928,0.9650001525878906,0.10267747933858118,0.7237497329711928,-0.28774631503445036,1.735245780976836,0.21800170896836946,1.2294977569740162,-2.097699699401854,76.59844114487748,36.591670353939655,0.5057480240028218,8,-0.8374996185302734,-1.3937492370605469,-2.516249656677246,-1.1362495422363281,-3.7399997711181676,2,-0.171550046128777,-1.3601953999298528,21.25749969482422,4.333386618613005,20.957500457763672,-1.3478244386947758,20.712499618530273,-0.171550046128777
2298,2007-08-09,21.280000686645508,22.21999931335449,21.012500762939453,21.43000030517578,11395600.0,-0.02194640996788344,-2.525545961568973,-0.3999989827473958,48.08104075340668,46.46141732013399,-0.5349425698049082,-0.21463881062408774,-1.4468627288308333,-0.42175317835774706,16.920031489748876,1.2074985504150355,-0.011270552590097793,0.2627507209777846,-0.7195098108628173,1.2450112528183865,-0.22837954494251633,0.7538809868980856,-1.517992684936523,52.04086399040876,12.118868320984397,0.49113026592030096,8,-0.3575010299682617,-0.9137506484985352,-2.121875762939453,-0.6587505340576172,-3.2875003814697266,3,-0.16506112075192558,-2.015628352764466,21.75749969482422,-1.3601953999298528,21.25749969482422,4.333386618613005,20.957500457763672,-0.16506112075192558
2299,2007-08-10,20.584999084472656,21.177499771118164,20.34000015258789,21.13999938964844,11060400.0,-0.03265984867232674,1.6587244400578864,3.7000114441209244,43.44894041136965,44.76368634119972,0.21390693606966238,0.4266277441746418,-0.7368980487550303,0.24025605584352405,15.507663247704324,0.9400005340576172,-0.1292773524363895,-0.3842508316040032,-1.3516358443568066,0.5831341811488002,-0.8679433379804031,0.09944167477239674,-0.6755116040649405,16.581582010190573,-23.831450497259866,0.4836925063764012,8,0.33750057220458984,-0.11749935150146484,-1.4424991607666016,0.036251068115234375,-2.009998321533203,4,-0.17719209359712718,-2.525545961568973,21.280000686645508,-2.015628352764466,21.75749969482422,-1.3601953999298528,21.25749969482422,-0.17719209359712718
2300,2007-08-13,20.612499237060547,20.99250030517578,20.51499938964844,20.88500022888184,4962800.0,0.0013359316886554229,-1.0427816650007298,0.4909925080761597,47.87623347449239,44.871295052369014,0.17590263741453427,0.35366228801928656,-0.745180321483879,0.17280247626887046,14.018968870862485,0.4775009155273402,-0.15745886072687654,-0.31637563705444194,-1.2718807758264283,0.6391295017175445,-0.7941282064404369,0.16137693233155304,-0.5643810466760257,14.494638623218355,-28.974019177342278,0.4777525693859933,8,0.3100004196166992,0.24750041961669922,-1.375624179840088,0.00875091552734375,-1.7124996185302734,0,-0.17016372709030148,1.6587244400578864,20.584999084472656,-2.525545961568973,21.280000686645508,-2.015628352764466,21.75749969482422,-0.17016372709030148
2301,2007-08-14,20.087499618530273,20.895000457763672,20.012500762939453,20.6924991607666,4455200.0,-0.025469964243168608,-1.3377560403803594,2.220173725580748,45.175647714750674,46.42462146427421,0.7556789063228138,0.8400178290904741,-0.20610297231940677,0.6544301319596357,12.8092856279272,0.8824996948242188,-0.1761506921717384,-0.7895002365112305,-1.8105760094789574,0.23157553645649642,-1.300038122995094,-0.278962350027367,2.132499694824215,3.3974588828934746,-43.32035650459268,0.5105378864838643,8,1.0287504196166992,0.7725000381469727,-0.6218748092651367,0.5337505340576172,-1.7349987030029297,1,-0.13005596946722897,-1.0427816650007298,20.612499237060547,1.6587244400578864,20.584999084472656,-2.525545961568973,21.280000686645508,-0.13005596946722897
2302,2007-08-15,19.51000022888184,20.209999084472656,19.489999771118164,19.897499084472656,6997600.0,-0.028749192314393546,-2.3684196436936995,0.6404944608031619,41.70855164582612,46.17994784805702,1.3685328389741862,1.3498831708560353,0.3748629042216649,1.1849986047428338,11.883902471620658,0.7199993133544922,-0.2710625632570185,-1.280124664306637,-2.4528679685186034,-0.1073813600946707,-1.866496316412622,-0.6937530122006521,2.665849113464347,0.7326176233455234,-47.34877060056412,0.5863716521059836,8,1.3449993133544886,1.3449993133544886,-0.04437541961670277,1.1112499237060511,-0.5424995422363317,2,-0.07893392606154814,-1.3377560403803594,20.087499618530273,-1.0427816650007298,20.612499237060547,1.6587244400578864,20.584999084472656,-0.07893392606154814
2303,2007-08-16,18.71999931335449,19.399999618530273,18.125,19.217500686645508,15110800.0,-0.040492101807249825,1.9565234698074738,1.2838783034145542,36.63723901790266,45.542756186217616,2.0127679911770002,1.993198802086308,1.1720364425540737,1.9162921310018852,10.637393378309458,1.3850002288818395,-0.27798582007647354,-1.9121255874633825,-3.2986104740777975,-0.5256407008489674,-2.6053680307705918,-1.2188831441561732,3.348416046142578,19.49219845924948,-29.942837998440297,0.6932424433072077,8,1.4525003433227575,1.4525003433227575,0.813125610351566,1.901250839233402,-0.01249885559081676,3,-0.03752667817392963,-2.3684196436936995,19.51000022888184,-1.3377560403803594,20.087499618530273,-1.0427816650007298,20.612499237060547,-0.03752667817392963
2304,2007-08-17,18.737499237060547,19.1200008392334,18.15999984741211,18.92250061035156,21232400.0,0.0009348250185872153,2.3103377969535135,0.371861030387133,32.34789760272385,43.78425675124714,1.8837486526528195,1.856459868974234,1.1783405608287225,1.8462568475016354,9.657468792819204,0.9600009918212891,-0.21272929265758478,-1.7585006713867202,-3.325579555619978,-0.19142178715346247,-2.5420401135033472,-0.9749612292700931,3.094311200866695,21.360040867476034,-26.02523854246196,0.7835394421166286,8,1.4350004196166992,1.4350004196166992,1.3206262588500977,1.845001220703125,0.5799999237060547,4,-0.039759784508022644,1.9565234698074738,18.71999931335449,-2.3684196436936995,19.51000022888184,-1.3377560403803594,20.087499618530273,-0.039759784508022644
2305,2007-08-20,18.420000076293945,18.917499542236328,18.3125,18.8174991607666,9456800.0,-0.016944585654131816,1.0251035874124534,2.1486277501701547,33.705356990804546,41.962081509395475,2.015390245939095,2.0552649562924685,1.51225421919127,2.1191398752295285,8.968898959393805,0.6049995422363281,-0.27279895035239576,-1.933749866485595,-3.7095201892386562,-0.15797954373253376,-2.8216350278621256,-1.0458647051090644,3.189401735357663,10.649820488914658,-37.94982110695557,0.8878851613765312,8,1.7524995803833008,1.7524995803833008,1.6381254196166992,2.103750228881836,1.1474990844726562,0,0.00841480380040771,2.3103377969535135,18.737499237060547,1.9565234698074738,18.71999931335449,-2.3684196436936995,19.51000022888184,0.00841480380040771
2306,2007-08-21,18.13500022888184,18.5575008392334,17.767499923706055,18.3125,10468000.0,-0.015472304355682032,1.367038801244703,0.44654133317977646,32.30638495693816,40.14303250757941,2.0236973060639762,2.2442554879558756,1.8034417279093127,2.360087867700937,9.266480504190062,0.7900009155273438,-0.31794408215758807,-2.0847496986389125,-4.102014091155077,-0.06748530612274806,-3.0933818948969964,-1.0761175023808285,3.265337474070673,15.046077029579873,-33.71125816528583,1.0086321962580829,8,1.858749389648434,1.858749389648434,1.923125267028805,1.9237499237060511,1.7999992370605469,1,0.04218358864038474,1.0251035874124534,18.420000076293945,2.3103377969535135,18.737499237060547,1.9565234698074738,18.71999931335449,0.04218358864038474
2307,2007-08-22,18.7549991607666,19.162500381469727,18.25,18.38249969482422,9755200.0,0.03418797485854741,-1.862751433879958,-2.0985912466017336,30.185337755644525,38.154621063383615,1.0426498934409274,1.5609460278503207,1.2039742452348072,1.7048634822285713,9.609487557946656,1.027500152587887,-0.4105455834836249,-1.3737506866455078,-3.4855277183510367,0.7380263450600211,-2.4296392024982723,-0.31786217079274337,2.3547115198461945,60.49001051524711,15.69204010908409,1.0558885158527647,8,0.7175006866455078,1.2387504577636719,1.3062515258789062,1.3000011444091797,1.192501068115238,2,-0.021460851146356763,1.367038801244703,18.13500022888184,1.0251035874124534,18.420000076293945,2.3103377969535135,18.737499237060547,-0.021460851146356763
2308,2007-08-23,18.637500762939453,18.979999542236328,18.415000915527344,18.809999465942386,6065600.0,-0.006264910854965167,1.204877613073462,-0.46308443038040453,31.119199461568556,36.78464984673905,0.833546746896797,1.6213831102373994,1.3134180448277917,1.7957556809226034,10.708165647934099,0.5649986267089844,-0.5541547454019167,-1.4022491455078132,-3.610613067807705,0.8061147767920787,-2.506431106657761,-0.2980671843578655,2.204833057120805,62.36563109291724,19.600630891752274,1.1041819611499468,8,0.7424993515014648,1.3562488555908203,1.474374771118164,1.4174995422363281,1.967498779296875,3,0.017706232606158112,-1.862751433879958,18.7549991607666,1.367038801244703,18.13500022888184,1.0251035874124534,18.420000076293945,0.017706232606158112
2309,2007-08-24,18.362499237060547,18.625,18.225000381469727,18.625,6321600.0,-0.014755279121208442,2.047607283507477,1.521754995079525,26.515816328291947,34.41127016382789,0.8494627987541463,1.830969767574807,1.575633265458663,2.029987063997197,11.798135544936429,0.41250038146972656,-0.7548858447888556,-1.5761256217956543,-3.9001233018860404,0.7478720582947318,-2.7381244618408473,-0.41412678175046125,2.233847871291374,42.65226653103303,4.742517295602177,1.1619988400451926,8,0.9687509536743164,1.6312503814697266,2.1406259536743164,1.8875007629394531,2.152500152587894,4,0.018788358613342604,1.204877613073462,18.637500762939453,-1.862751433879958,18.7549991607666,1.367038801244703,18.13500022888184,0.018788358613342604
2310,2007-08-27,18.19750022888184,18.732500076293945,18.037500381469727,18.07250022888184,7821600.0,-0.008985650920855792,-6.128213153879,-0.4761890921773502,21.6140918804591,31.79331951557327,0.7105953396673428,1.8879944657670684,1.726309812762178,2.157552871737547,12.756492718003123,0.6949996948242188,-0.9443777958580988,-1.6111246109008768,-4.022083454989595,0.7998342331878412,-2.8166040329452358,-0.4056451888565178,2.172539104698412,30.82438452135845,-0.012330719789662936,1.2054794220443599,8,0.791249275207516,1.796249389648434,2.3543748855590785,2.101249694824215,2.52499961853027,0,0.06154685631530721,2.047607283507477,18.362499237060547,1.204877613073462,18.637500762939453,-1.862751433879958,18.7549991607666,0.06154685631530721
2311,2007-08-28,17.462499618530273,18.19750022888184,17.430000305175778,18.002500534057614,8230400.0,-0.040390196516388754,-1.5371917501592023,-4.320007324218722,11.822208598567912,28.472614732544578,1.1556057704419231,2.533755745610378,2.4458083744784105,2.854418120495204,13.565987719284516,0.7674999237060618,-1.0899684270287864,-2.2070001602172837,-4.824238398924372,0.41023807848980454,-3.515619279570828,-0.8983810408637396,2.6993365622600436,1.875862160076561,-22.215078605781077,1.3086191193535446,8,0.9525003433227539,2.3625001907348597,3.138125419616699,2.8362503051757812,3.372499465942383,1,0.12054399932542381,-6.128213153879,18.19750022888184,2.047607283507477,18.362499237060547,1.204877613073462,18.637500762939453,0.12054399932542381
2312,2007-08-29,18.024999618530273,18.0625,17.657499313354492,17.672500610351562,7412400.0,0.03221188330925462,-1.117641778987838,-0.6527748343435242,21.497359106705986,26.790405853522728,0.40264889177543495,1.8970197864945249,1.8770855866953724,2.25954060288014,15.209942714499583,0.6000003814697266,-1.2740861259269245,-1.5356251716613762,-4.239245081115662,1.1679947377929096,-2.8874351263885174,-0.18381521693423508,1.8636529746985886,38.38707136932947,17.095002587598806,1.3518099547271423,8,0.27125072479248047,1.8000001907348597,2.7868757247924805,2.2737503051757812,3.422500610351566,2,0.10596393275085414,-1.5371917501592023,17.462499618530273,-6.128213153879,18.19750022888184,2.047607283507477,18.362499237060547,0.10596393275085414
2313,2007-08-30,17.982500076293945,18.15749931335449,17.719999313354492,17.852500915527344,7631200.0,-0.0023578109922752777,-1.2151766097684458,0.3687929831016552,24.270879492831654,25.892959396868036,0.3682589452094227,1.7938357102545979,1.9218474444142828,2.2705637640036045,16.269278533713976,0.43749999999999645,-1.421643921687462,-1.427249717712403,-4.129444702644555,1.2749452672197492,-2.7783472101784774,-0.0761522252463287,1.6602872881296094,42.4184159851221,19.682408434062634,1.351097492466076,8,0.3137502670288086,1.8424997329711879,2.8262500762939453,2.3162498474121094,2.905000686645508,3,0.10927291223417401,-1.117641778987838,18.024999618530273,-1.5371917501592023,17.462499618530273,-6.128213153879,18.19750022888184,0.10927291223417401
2314,2007-08-31,18.377500534057614,18.497499465942386,18.125,18.232500076293945,7224800.0,0.021965825446284448,-1.069437968889097,1.1153953372360599,29.400923473619287,25.414689006069676,-0.09295253135959314,1.2805901785269178,1.5342294351477541,1.8559239982902334,17.07634117752617,0.514999389648441,-1.5045598262413904,-0.9154993057251026,-3.5822376897502686,1.7512390783000633,-2.2488684977376856,0.41786988628748034,1.044008124441163,72.74475204463397,46.943520780986816,1.3333691920125834,8,-0.08125019073485973,1.4474992752075195,2.2999997138977086,1.921249389648441,2.8074989318847727,4,0.12120794142003488,-1.2151766097684458,17.982500076293945,-1.117641778987838,18.024999618530273,-1.5371917501592023,17.462499618530273,0.12120794142003488
2315,2007-09-04,18.364999771118164,18.497499465942386,18.059999465942386,18.3799991607666,6460000.0,-0.0006802210625043159,2.4999999999999005,-0.10344373997001122,32.46818949169965,25.432667287709847,-0.09954192062248524,1.1477548268343085,1.5587134980194932,1.839332257122777,18.575060873795152,0.4375,-1.4880209634707633,-0.798375034332274,-3.374956346300646,1.778206277636098,-2.0866656903164618,0.4899156216519138,0.857358052048312,87.58784084391507,56.51740852265857,1.2882906559841867,9,-0.06874942779541016,1.460000038146969,2.291250228881836,1.9337501525878906,2.8950004577636754,1,0.11707049525323088,-1.069437968889097,18.377500534057614,-1.2151766097684458,17.982500076293945,-1.117641778987838,18.024999618530273,0.11707049525323088
2316,2007-09-05,17.864999771118164,18.274999618530273,17.802499771118164,18.25,7301600.0,-0.027225701401114577,1.1724157586652928,25.66772634791455,32.988616657172614,25.744142721212967,0.40021800345906655,1.4551732799484682,2.0687605654808117,2.29953237562453,19.694937811176313,0.5625,-1.462832363679393,-1.128750038146972,-3.5678667619024615,1.3103666856085177,-2.3483084000247167,0.09080832373077286,1.1781223002492425,24.702430960803888,-9.783950932129834,1.2195583618777441,9,0.3400001525878906,1.960000038146969,2.791250228881836,2.4337501525878906,2.432500839233395,2,0.15994962848606264,2.4999999999999005,18.364999771118164,-1.069437968889097,18.377500534057614,-1.2151766097684458,17.982500076293945,0.15994962848606264
2317,2007-09-06,18.024999618530273,18.19750022888184,17.875,18.0,6358400.0,0.00895605090747198,-1.345459463583488,-0.06493403550143423,41.73602826778192,26.923790366347784,0.14055932769840496,1.05531284794165,1.9260322704480757,2.098582408002123,19.88664594782792,0.3325004577636754,-1.4261942927600941,-0.7821251869201653,-2.877871004354141,1.3136206305138103,-1.8299980956371549,0.26574772179682427,0.8568102762179706,39.22832737210323,2.7277464474191646,1.0478729087169882,9,0.056250572204589844,1.8000001907348597,2.6312503814697266,2.2737503051757812,2.4375,3,0.1558945645165848,1.1724157586652928,17.864999771118164,2.4999999999999005,18.364999771118164,-1.069437968889097,18.377500534057614,0.1558945645165848
2318,2007-09-07,17.767499923706055,17.9375,17.59000015258789,17.762500762939453,5540000.0,-0.014285697657352547,1.014495878460186,0.19996948195620662,39.0888661847301,28.320795905952025,0.2924225975553476,1.0921684330849715,2.1884960374724116,2.3107040857842485,20.55678763143583,0.4349994659423828,-1.358409175236254,-0.8639998435974121,-2.6535329620156993,0.9255332748208751,-1.758766402806554,0.030766715611729722,0.9691290120849416,19.559218228171538,-18.077595004646717,0.8947665592091428,9,0.3137502670288086,2.0574998855590785,2.8156251907348633,2.53125,2.3124999999999964,4,0.2071197591657672,-1.345459463583488,18.024999618530273,1.1724157586652928,17.864999771118164,2.4999999999999005,18.364999771118164,0.2071197591657672
2319,2007-09-10,16.9375,17.834999084472656,16.899999618530273,17.834999084472656,16711600.0,-0.046714502730833773,1.0835663949267662,-179.52995040061046,35.04790206978643,29.81344148254395,1.004682129537482,1.7232477114325953,3.0094044208865824,3.0923142142659685,22.430528480497234,0.9349994659423828,-1.3482947989339422,-1.511624813079834,-3.203699208917385,0.18044958275771705,-2.3576620109986095,-0.6655876151610585,1.6684660727294727,2.347441943764546,-37.10426153281313,0.8460371979187762,9,0.7612495422363281,2.622499465942383,3.530625343322754,3.3612499237060547,3.0,0,0.23321037714771675,1.014495878460186,17.767499923706055,-1.345459463583488,18.024999618530273,1.1724157586652928,17.864999771118164,0.23321037714771675
2320,2007-09-11,17.104999542236328,17.444999694824222,16.977500915527347,16.982500076293945,13540400.0,0.009889271866351468,-6.056703182806603,-0.13648979487746202,39.35949318102906,32.87313976948408,0.7441716776739682,1.3486477661361391,2.847467405949189,2.8824561974583034,24.405528613336934,0.5074996948242223,-1.342286405597843,-1.168750286102295,-2.627744604832234,0.2902440326276441,-1.8982474454672662,-0.43925312673732364,1.2962505559892392,14.909085360440342,-26.488408602715054,0.7294971593649697,9,0.59375,2.4549999237060547,3.3206257820129395,3.1937503814697266,3.6800003051757812,1,0.23852674848845012,1.0835663949267662,16.9375,1.014495878460186,17.767499923706055,-1.345459463583488,18.024999618530273,0.23852674848845012
2321,2007-09-12,17.475000381469727,17.739999771118164,17.299999237060547,17.424999237060547,9994800.0,0.021631151659476933,-1.9333257039679057,0.4081743869209809,36.05665864112009,34.49083971775231,0.420333062819509,0.8146576880189329,2.477933034172459,2.4648726877167526,26.332539157214285,0.6350002288818359,-1.2785012169405654,-0.6681244850158699,-1.8922857032582172,0.5560367332264775,-1.2802050941370418,-0.05604387589469795,0.7460996591924065,44.31603024708043,5.113285245067246,0.6120806091211728,9,0.22374916076660156,2.0849990844726562,2.8924999237060547,2.823749542236328,3.434999465942383,2,0.21659512244850543,-6.056703182806603,17.104999542236328,1.0835663949267662,16.9375,1.014495878460186,17.767499923706055,0.21659512244850543
2322,2007-09-13,17.969999313354492,18.14249992370605,17.502500534057614,17.545000076293945,10977200.0,0.028326118516692977,-1.5098097880965744,8.499790196452413,43.281314974153354,36.603110326788055,-0.09307606776357957,0.20909038915401368,1.9950455657846788,1.924486809754768,27.50022540246094,0.6674995422363246,-1.1611916866230914,-0.09612550735473491,-1.138516971250258,0.9462659565407883,-0.6173212393024947,0.4250702245930249,-1.0699996948242188,86.11665448829365,47.7848604052046,0.5211957319477609,9,-0.27124977111816406,1.5900001525878906,2.4300007820129395,2.3287506103515625,2.0400009155273473,3,0.12952150172133692,-1.9333257039679057,17.475000381469727,-6.056703182806603,17.104999542236328,1.0835663949267662,16.9375,0.12952150172133692
2323,2007-09-14,18.01749992370605,18.19499969482422,17.575000762939453,17.767499923706055,10224400.0,0.0026433284455531503,1.0495847966859397,0.5882363500910958,46.36076656103813,38.48753733650126,-0.15096547488735013,0.11200432841805252,1.9688398976885537,1.8340892103738504,27.417407607476402,0.6199989318847656,-0.9032637866330049,-0.013499927520754795,-1.0094276450272837,0.9824277899857741,-0.5114637862740175,0.48446393123250786,-1.092650299072261,86.2934547752198,46.50434887657851,0.4979638587532636,9,-0.318750381469723,1.5424995422363317,2.6243753433227575,2.340000152587894,2.1424999237060582,4,0.1357013850521669,-1.5098097880965744,17.969999313354492,-1.9333257039679057,17.475000381469727,-6.056703182806603,17.104999542236328,0.1357013850521669
2324,2007-09-17,17.99250030517578,18.450000762939453,17.927499771118164,18.25749969482422,6328400.0,-0.001387518725468495,-1.6455715761924536,-1.059997558593765,47.77174014450234,40.18793185347934,-0.20821765943274073,0.08256174961420726,1.9791765791043332,1.8076672911905973,27.174446509166295,0.5225009918212891,-0.7428626679076729,-0.00124959945678782,-0.940003729063136,0.9375045301495604,-0.47062666425996014,0.4681274653463845,-1.0168446777343725,68.93035618525045,26.850321752819774,0.46937706480317354,9,-0.31750011444091797,1.0462493896484375,2.651874542236328,2.367499351501465,2.2975006103515625,0,0.11602054095448722,1.0495847966859397,18.01749992370605,-1.5098097880965744,17.969999313354492,-1.9333257039679057,17.475000381469727,0.11602054095448722
2325,2007-09-18,18.575000762939453,18.71500015258789,18.084999084472656,18.165000915527344,13163200.0,0.03237462542079861,-1.2105164532903234,-1.5471727989865838,62.50703864144467,43.46775651839845,-0.8468523786568909,-0.5140886404534761,1.3795335444144357,1.1782471132139634,26.76309087719215,0.7224998474121094,-0.5994344717659743,0.5735008239746087,-0.3824714109337748,1.5294730588829921,0.09551470652041871,1.0514869414287986,-1.5108844273681612,90.10605660306146,41.16663846179067,0.4779861174541914,9,-0.7675008773803711,0.3712491989135742,2.1199989318847656,1.784998893737793,1.0099983215332031,1,0.07335123451402392,-1.6455715761924536,17.99250030517578,1.0495847966859397,18.01749992370605,-1.5098097880965744,17.969999313354492,0.07335123451402392
2326,2007-09-19,18.899999618530273,19.012500762939453,18.729999542236328,18.872499465942386,11536400.0,0.017496572933620058,1.2376117959874304,0.06707356785975929,60.39192625037833,45.54063407202028,-1.1282438776546648,-0.8209264287889368,1.0421047305521114,0.8019539419492787,25.70715905025552,0.4375,-0.4956342096670667,0.8602497100830071,-0.1760556690670434,1.8965550892330576,0.34209702050798185,1.3784023996580324,-1.7038125775976525,92.54959421479776,40.52902303507947,0.5181526895750245,9,-0.9437494277954102,-0.0024995803833007812,1.9912500381469727,1.4600000381469727,0.7000007629394531,2,0.09973546385861876,-1.2105164532903234,18.575000762939453,-1.6455715761924536,17.99250030517578,1.0495847966859397,18.01749992370605,0.09973546385861876
2327,2007-09-20,18.352500915527344,18.927499771118164,18.177499771118164,18.927499771118164,9030800.0,-0.028968185928752166,1.6087008442107706,-20.908933277849837,53.92365829199395,47.18894430616071,-0.5916186649682089,-0.32161747791812445,1.5518571604404023,1.2993238862390726,25.726029357676904,0.75,-0.4342223562214791,0.3328759193420403,-0.6596533794091783,1.325405218093259,-0.16338873003356724,0.8291405687176479,-0.9746825023940389,54.086967136548914,0.816601423411548,0.4962646493756087,9,-0.39625072479248047,0.2024984359741211,2.6356239318847656,2.0074987411499023,1.6174983978271449,3,0.1393542462499464,1.2376117959874304,18.899999618530273,-1.2105164532903234,18.575000762939453,-1.6455715761924536,17.99250030517578,0.1393542462499464
2328,2007-09-21,18.967500686645508,19.21500015258789,18.352500915527344,18.57749938964844,14023600.0,0.03351040678046435,-1.0535739019666168,-0.6782644751463623,55.97771473625631,49.51447904687958,-1.1381902827792487,-0.9598382766196991,0.8709846551592477,0.640974996311531,25.588094718902532,0.8624992370605469,-0.3217980859881422,0.9313756942749016,-0.11396950744647683,1.97672089599628,0.4087030934142106,1.4540482951355926,-1.4262140385315867,80.77674620493288,28.73173954375202,0.5226726008606901,9,-0.8712501525878906,-0.8175010681152344,1.8874988555908203,1.3924989700317383,1.207498550415039,4,0.054962409621544195,1.6087008442107706,18.352500915527344,1.2376117959874304,18.899999618530273,-1.2105164532903234,18.575000762939453,0.054962409621544195
2329,2007-09-24,18.707500457763672,19.07749938964844,18.5625,19.0,7789200.0,-0.013707669406591627,1.301681882890465,-0.7499963320340651,53.30439829510722,51.06391294844382,-0.6713067265040635,-0.7090179009057209,1.0628282535105242,0.8720803766697003,25.265169332291197,0.514999389648441,-0.2816172992404553,0.6541254043579094,-0.42474533878434784,1.7329961475001667,0.11469003278677903,1.1935607759290399,-0.9653681891128727,55.088565033775225,7.228039390705483,0.5394353715711292,9,-0.4500007629394531,-0.6500005722045898,1.4649991989135742,1.4649991989135742,1.5224990844726562,0,0.07764262216258011,-1.0535739019666168,18.967500686645508,1.6087008442107706,18.352500915527344,1.2376117959874304,18.899999618530273,0.07764262216258011
2330,2007-09-25,19.3174991607666,19.337499618530273,18.545000076293945,18.6825008392334,7454400.0,0.03260717295611659,1.3481494458792747,-2.1709378301185493,63.72225377613891,54.137867963445906,-1.0442741615491258,-1.29732122713299,0.3943856562625072,0.2373587160853674,24.606618048517543,0.7924995422363281,-0.18502789937220854,1.2081241607666016,-0.009581852857131423,2.4258301743903345,0.5992711539547351,1.816977167578468,-1.3986227460433511,98.27582237977947,45.52435775026386,0.6088530068118672,9,-0.8974990844726562,-1.1987495422363281,0.8550004959106445,0.8550004959106445,1.4125003814697266,1,0.0503430463056973,1.301681882890465,18.707500457763672,-1.0535739019666168,18.967500686645508,1.6087008442107706,18.352500915527344,0.0503430463056973
2331,2007-09-26,19.5674991607666,19.65749931335449,19.377500534057614,19.44750022888184,5522400.0,0.012941633796353047,-1.1538506683098726,0.18897519539110705,64.32885018947705,56.47648298737076,-1.0797899833876983,-1.4561939238837098,0.09715198654940949,-0.03524340204359078,23.34912339984386,0.3400001525878871,0.025570476479181536,1.3528741836547837,0.01284552334918132,2.692902843960386,0.6828598535019843,2.022888513807583,-1.4500154975103676,93.91890672804574,37.8269341556075,0.6700143301528007,9,-0.9512491226196289,-1.2887496948242188,0.6050004959106445,0.6050004959106445,0.2525005340576172,2,0.0008943362441093949,1.3481494458792747,19.3174991607666,1.301681882890465,18.707500457763672,-1.0535739019666168,18.967500686645508,0.0008943362441093949
2332,2007-09-27,19.934999465942386,19.950000762939453,19.56999969482422,19.70249938964844,7055600.0,0.018781158601638426,1.8952167815909,1.937517881552653,69.73146042053726,59.07322674953733,-1.273124981363054,-1.7636903592541096,-0.31823458675147265,-0.4132991470759251,22.1682365535387,0.38250160217285156,0.22453465682630025,1.624874496459963,0.0844855856265525,3.1652634072933736,0.8546800410432596,2.3950689518766666,-1.5711132986704328,99.06095158498023,36.7637219315898,0.7701944554167052,9,-0.9962491989135778,-1.509999275207523,0.05875015258788707,0.05875015258788707,0.5150012969970668,3,-0.016804569523314217,-1.1538506683098726,19.5674991607666,1.3481494458792747,19.3174991607666,1.301681882890465,18.707500457763672,-0.016804569523314217
2333,2007-09-28,19.94750022888184,20.20249938964844,19.8125,19.9950008392334,5401200.0,0.0006270761612414688,-1.456680804027368,-0.20430363339539231,82.19253420479842,62.89775942290356,-1.0985934139386586,-1.7090542770118553,-0.3998541442295469,-0.432158534789604,21.20289981026551,0.38999938964844105,0.431150218610199,1.5391252517700238,-0.15615543440811663,3.2344059379481642,0.6914849086809518,2.386765594859096,-1.2981134343897374,84.61542887456605,14.12626850106102,0.8476403430890704,9,-0.8037509918212926,-1.396250724792484,-0.21437549591064808,0.04624938964843395,-0.14249992370605824,4,0.0011279149875669248,1.8952167815909,19.934999465942386,-1.1538506683098726,19.5674991607666,1.3481494458792747,19.3174991607666,0.0011279149875669248
2334,2007-10-01,20.604999542236328,20.637500762939453,19.959999084472656,20.11000061035156,7886800.0,0.032961489199659244,1.4196429179637742,-10.420896241568474,83.88191640453692,65.27274584102493,-1.5047818557238308,-2.3095293330192987,-1.1067172031485768,-1.0898626038289763,20.94026458430765,0.6900005340576136,0.5963204826333346,2.0852496147155755,0.12632899190667501,4.044170237524476,1.1057893033111235,3.0647099261200275,-1.6449902287129596,98.44677610332221,20.06263270995791,0.9794603114044503,10,-1.1974992752075195,-1.8362493515014648,-0.9181246757507324,-0.6112499237060547,-4.604999542236328,0,-0.020868736458564907,-1.456680804027368,19.94750022888184,1.8952167815909,19.934999465942386,-1.1538506683098726,19.5674991607666,-0.020868736458564907
2335,2007-10-02,20.51499938964844,20.63999938964844,20.28499984741211,20.61000061035156,5448800.0,-0.004367879378177286,3.5806753297891643,-0.19192207211718434,81.11567287287532,67.5753843546357,-1.2411760490400425,-2.160993150462982,-1.0618579944837911,-1.0021095307626275,20.598237606224927,0.3549995422363317,0.7521941814951063,1.8877494812011761,-0.26208309088162096,4.037582053283973,0.8128331951597794,2.962665767242573,-1.219491786241857,90.09900092610363,7.099558000520716,1.0749162860413979,10,-1.1062498092651403,-1.7449998855590856,-0.8524994850158727,-0.5212497711181676,-3.9699993133544957,1,-0.013892266921339491,1.4196429179637742,20.604999542236328,-1.456680804027368,19.94750022888184,1.8952167815909,19.934999465942386,-0.013892266921339491
2336,2007-10-03,20.72249984741211,20.75,20.4325008392334,20.54750061035156,4554800.0,0.010114572943558997,1.7608677624268156,-1.8420735624800981,79.93476636576396,70.46550747394349,-1.299638750795694,-2.2592746747185757,-1.2985119035972303,-1.2129485932785258,20.02413095030353,0.31749916076660156,0.9237984925610903,1.9523749351501465,-0.357978745612602,4.262728615912895,0.797198094768774,3.107551775531519,-1.158093886757154,97.66947919697411,14.442050117222081,1.1551768403813742,10,-1.1712493896484375,-1.8975000381469727,-1.231250286102295,-0.7287502288818359,-4.9375,2,0.00036191071923963314,3.5806753297891643,20.51499938964844,1.4196429179637742,20.604999542236328,-1.456680804027368,19.94750022888184,0.00036191071923963314
2337,2007-10-04,20.834999084472656,20.98500061035156,20.662500381469727,20.787500381469727,4517600.0,0.005428844873394789,-1.168078217663063,0.2714223433242452,80.21449046038634,73.15848255440238,-1.14318083798916,-2.266675511495915,-1.431721328371431,-1.3201825773296179,19.52114291011231,0.3225002288818324,0.9880522343156137,1.9243741989135756,-0.5323213100252318,4.381069707852383,0.6960264444441719,3.1527219533829793,-1.0334743159486912,87.20669954841843,4.186701615947825,1.2283477544694033,10,-1.0699987411499023,-1.8924989700317383,-1.7149991989135742,-1.009999275207523,-5.439998626708984,3,-0.048716075557923566,1.7608677624268156,20.72249984741211,3.5806753297891643,20.51499938964844,1.4196429179637742,20.604999542236328,-0.048716075557923566
2338,2007-10-05,21.44750022888184,21.5,20.82749938964844,20.8799991607666,5618000.0,0.029397704407179592,-1.0000000000000107,11.947717142513024,82.90477313260516,76.44741309190215,-1.5275355387011054,-2.7292758404756476,-2.0531648309632935,-1.9223663047450579,18.902414352641873,0.672500610351559,1.0692474986035592,2.35287532806397,-0.28769110355964855,4.993441759687588,1.0325921122521606,3.673158543875779,-1.4092802919923564,96.59092598005482,11.301704785421734,1.3202832158118085,10,-1.4250001907348668,-2.2475004196167028,-2.386875152587894,-1.6225004196167063,-6.0675001144409215,4,-0.046508891726184665,-1.168078217663063,20.834999084472656,1.7608677624268156,20.72249984741211,3.5806753297891643,20.51499938964844,-0.046508891726184665
2339,2007-10-08,20.887500762939453,21.372499465942386,20.82749938964844,21.32250022888184,6485200.0,-0.02611024408281737,1.0373913074479306,-0.7665174400236626,72.11861580595422,77.38034220632608,-0.6993244957138529,-1.9585975870092653,-1.507751627678985,-1.3528458766561116,17.61766608032688,0.6200008392333984,1.2246213977259082,1.59537582397461,-0.9552029894682228,4.145954637417443,0.32008641725319364,2.8706652306960265,-0.5569248134278659,49.588546490635935,-33.64178881626421,1.2752894067214167,10,-0.44875049591064453,-1.6875009536743164,-1.8268756866455078,-1.06250095367432,-4.73750114440918,0,-0.05182527436141837,-1.0000000000000107,21.44750022888184,-1.168078217663063,20.834999084472656,1.7608677624268156,20.72249984741211,-0.05182527436141837
2340,2007-10-09,21.184999465942386,21.262500762939453,20.899999618530273,20.899999618530273,6026400.0,0.014242905667813721,-1.5438690420420018,-0.6551728673843011,71.97116527332324,78.22948832675343,-0.7868004733216232,-2.0393174827145906,-1.8299785243082631,-1.6354842566244123,16.263488414958314,0.375,1.3440774326849727,1.6888745307922406,-0.7763802271337568,4.154129288718238,0.4562471518292419,2.9215019097552393,-0.620538706333118,70.49173005144071,-11.08225902234281,1.2326273789629991,10,-0.649999618530277,-1.9849996566772496,-2.124374389648441,-1.3599996566772532,-5.759999275207521,1,-0.24474862386840934,1.0373913074479306,20.887500762939453,-1.0000000000000107,21.44750022888184,-1.168078217663063,20.834999084472656,-0.24474862386840934
2341,2007-10-10,21.26000022888184,21.420000076293945,20.61750030517578,21.11750030517578,6806800.0,0.0035402768388088646,2.4702721427893914,0.5000000000000062,80.75092462552013,79.4538732384182,-0.6665690732119707,-1.9143669979178526,-1.9115343632120307,-1.703061206577516,15.19526149408027,0.8024997711181641,1.5173251978213074,1.5746253013610882,-0.81738047446877,3.9666310771909465,0.3786224134461591,2.7706281892760174,0.2399997711181605,72.80454910911159,-11.740478739733675,1.1960028879149287,10,-0.6037502288818395,-2.0600004196167028,-2.199375152587894,-1.4350004196167063,-5.715000152587894,2,-0.2217779916193292,-1.5438690420420018,21.184999465942386,1.0373913074479306,20.887500762939453,-1.0000000000000107,21.44750022888184,-0.2217779916193292
2342,2007-10-11,20.29750061035156,21.19750022888184,20.227500915527344,21.147499084472656,12533200.0,-0.04527279436350706,1.0421021775880615,-5.964904766366275,63.10345047901703,77.3328639355536,0.3942148127280376,-0.8100900347334559,-0.9655391433941602,-0.7370226480098303,14.527939061408151,1.0324993133544957,1.5675352403536849,0.49575061798095277,-1.7678913701548709,2.7593926061167764,-0.636070376086959,1.6275716120488646,1.1848493957519572,5.500962293676162,-76.23580860018942,1.1318209940679125,10,0.4324989318847692,-1.0975008010864222,-1.2825007438659632,-0.4725008010864258,-4.597500801086424,3,-0.22231805036321128,2.4702721427893914,21.26000022888184,-1.5438690420420018,21.184999465942386,1.0373913074479306,20.887500762939453,-0.22231805036321128
2343,2007-10-12,20.462499618530273,20.655000686645508,20.21999931335449,20.377500534057614,6952800.0,0.008129030827301209,-1.1749985694939615,-0.09999910242256527,67.62048187002978,75.52603787616391,0.34637607360487976,-0.8248125003303173,-1.1711752940958462,-0.898565126543204,13.9116675628326,0.4350013732910192,1.6060946373156604,0.5384996414184577,-1.5787725398364536,2.655771822673369,-0.5201364492089979,1.5971357320459134,0.9696564239501946,20.208345916528355,-62.21832298242609,1.0586360906274563,10,0.39750003814697266,-1.2624998092651367,-1.5093746185302734,-0.6374998092651403,-5.2024993896484375,4,-0.2476481004391865,1.0421021775880615,20.29750061035156,2.4702721427893914,21.26000022888184,-1.5438690420420018,21.184999465942386,-0.2476481004391865
2344,2007-10-15,20.07999992370605,20.415000915527344,19.71999931335449,20.34749984741211,7921600.0,-0.018692716039336754,2.45340643614326,-3.1470918229960505,58.02210397972765,72.96008577692528,0.7225575829132502,-0.2929222296460203,-0.8253268569011531,-0.5047387070176192,13.392438535898588,0.7425003051757848,1.574418444583543,0.051624965667720346,-1.8606214037809536,1.9638713351163943,-0.9044982190566166,1.0077481503920573,1.2794267150268581,21.17649698751244,-56.797995854982545,0.9561231847243371,10,0.529999732971195,-0.8800001144409144,-1.1268749237060511,-0.25500011444091797,-5.109999656677244,0,-0.23406373641049705,-1.1749985694939615,20.462499618530273,1.0421021775880615,20.29750061035156,2.4702721427893914,21.26000022888184,-0.23406373641049705
2345,2007-10-16,19.9375,20.30500030517578,19.592500686645508,19.9375,8845200.0,-0.00709660977328086,-1.065220395955307,-0.0,53.98278745641736,70.07653256477565,0.865545806865164,-0.0454434866706066,-0.7297880396483905,-0.34671581639116056,13.215320841019256,0.7124996185302734,1.4873779373476559,-0.15899991989135742,-1.9462295220498618,1.628229682267147,-1.0526147209706096,0.7346148811878948,1.2907724527026367,18.878217706045906,-54.72152229827084,0.8936148010792524,10,0.6087503433227539,-0.6987495422363281,-1.3081254959106445,-0.3775005340576172,-4.8824996948242205,1,-0.18996867117089533,2.45340643614326,20.07999992370605,-1.1749985694939615,20.462499618530273,1.0421021775880615,20.29750061035156,-0.18996867117089533
2346,2007-10-17,20.78499984741211,20.84499931335449,20.30500030517578,20.549999237060547,6698400.0,0.042507829337284475,2.0422518563093432,100.0,58.29268973473882,67.6407769285926,0.031116114978722464,-0.7847158718471903,-1.6250405592602881,-1.1766805971175494,13.794951391714093,0.9074993133544886,1.338704027107756,0.5942499160766594,-1.1248170724435624,2.3133169045968813,-0.2652835781834497,1.4537834103367686,0.2796954286848141,74.29903432277798,3.758036580333979,0.8595334942601102,10,-0.23874950408935547,-1.385000228881836,-2.155625343322754,-1.2250003814697266,-5.555000305175781,2,-0.25787826297937666,-1.065220395955307,19.9375,2.45340643614326,20.07999992370605,-1.1749985694939615,20.462499618530273,-0.25787826297937666
2347,2007-10-18,20.90999984741211,20.915000915527344,20.299999237060547,20.614999771118164,5359800.0,0.006013952413647106,3.0327686371623863,1.255316213232907,59.188545195718596,65.00564049116076,-0.09177760468760354,-0.7465673615493316,-1.8134442377440294,-1.2861546601115634,13.71940840777422,0.6150016784667969,1.2245715827661385,0.5913749694824233,-0.9198656979422957,2.1026156369071423,-0.16424536422993796,1.3469953031947846,0.007475969739672905,99.6218474669405,29.586327482733097,0.7556203337123599,10,-0.4037494659423828,-1.4087495803833008,-2.280625343322754,-1.3500003814697266,-6.029999732971191,3,-0.2565757919784085,2.0422518563093432,20.78499984741211,-1.065220395955307,19.9375,2.45340643614326,20.07999992370605,-0.2565757919784085
2348,2007-10-19,20.01000022888184,21.075000762939453,20.0,20.8799991607666,7752800.0,-0.04304158895733601,-1.4157337082311794,-2.9491481589241144,44.57117180519841,61.944813379965666,0.6513670551936315,0.2482669906691335,-0.9732200430473235,-0.3856444776247123,13.906117225327986,1.0750007629394531,1.08630754143881,-0.360749626159663,-1.742103044454872,1.020603792135546,-1.0514263353072693,0.32992708298794327,-0.4174995422363317,28.16185637440407,-36.69853046441956,0.6906767091476053,10,0.4962501525878871,-0.4724998474121129,-1.380625724792484,-0.4500007629394567,-4.795000076293949,4,-0.2153923223546883,3.0327686371623863,20.90999984741211,2.0422518563093432,20.78499984741211,-1.065220395955307,19.9375,-0.2153923223546883
2349,2007-10-22,20.15999984741211,20.295000076293945,19.770000457763672,19.864999771118164,4230000.0,0.007496232724363727,-1.1649526700985924,-0.33908096376033287,46.79603133561983,59.1475762757764,0.4328363644348556,0.22415705022233823,-1.1600791096736671,-0.5327791361675267,13.96782825038499,0.5249996185302734,0.9316584297267028,-0.2833749771118157,-1.4291848537763556,0.8624348995527242,-0.8562799154440839,0.2895299612204525,-0.5378491592407215,38.2798739670405,-22.421863860270605,0.5729049383322692,10,0.3462505340576172,-0.44624996185302734,-1.530625343322754,-0.6000003814697266,-3.875,0,-0.24305553847309547,-1.4157337082311794,20.01000022888184,3.0327686371623863,20.90999984741211,2.0422518563093432,20.78499984741211,-0.24305553847309547
2350,2007-10-23,20.290000915527344,20.48500061035156,19.795000076293945,20.075000762939453,4782400.0,0.006448465729126607,1.280995226895858,0.7288138880806905,46.04119804938822,55.290939989539524,0.18162890423577593,0.17997648831006074,-1.3270755118369628,-0.6573339167372652,14.551842431273393,0.6900005340576136,0.6825823849332622,-0.20199899673461985,-1.2223003827051642,0.8183023892359245,-0.7121496897198938,0.3081516962506541,-0.6387932258605957,39.84676905448146,-15.510468651169113,0.5101506929852725,10,0.10499954223632812,-0.4975013732910156,-1.9331259727478027,-0.7300014495849609,-4.505001068115234,1,-0.2621981472867897,-1.1649526700985924,20.15999984741211,-1.4157337082311794,20.01000022888184,3.0327686371623863,20.90999984741211,-0.2621981472867897
2351,2007-10-24,19.584999084472656,20.309999465942386,19.155000686645508,20.040000915527344,7607400.0,-0.03474626906079492,1.3216080787323596,-2.1162860843491065,39.677952625935426,52.688106894752686,0.6973823336079654,0.934256402978356,-0.651099065069566,0.04934936627952169,15.379633824627136,1.1549987792968786,0.5154013949326952,-0.9078758239746101,-1.924863575413788,0.10911192746456777,-1.4163696996941972,-0.39938194825502293,1.4900016784667969,22.39574899690354,-27.737564094073786,0.5084938757195883,10,0.5300016403198242,0.2537508010864258,-1.2081241607666016,-0.024999618530273438,-4.034998893737791,2,-0.23129941235934715,1.280995226895858,20.290000915527344,-1.1649526700985924,20.15999984741211,-1.4157337082311794,20.01000022888184,-0.23129941235934715
2352,2007-10-25,19.600000381469727,20.100000381469727,19.2549991607666,19.950000762939453,4906000.0,0.0007659585242953959,1.6000052818916215,0.769228512022536,33.073754535522625,48.849581635362995,0.6403783517362243,0.9411228566197707,-0.6769324907611249,0.03405810755344163,15.837956968272021,0.845001220703125,0.3147887625292398,-0.8761245727539055,-1.9416753918623506,0.18942624635453953,-1.408899982308128,-0.343349163199683,1.4366003799438474,23.177066517787516,-20.20889152433945,0.532775409554223,10,0.5150003433227539,0.23874950408935547,-1.1731252670288086,-0.04000091552734375,-3.8450002670288086,3,-0.2229592221521023,1.3216080787323596,19.584999084472656,1.280995226895858,20.290000915527344,-1.1649526700985924,20.15999984741211,-0.2229592221521023
2353,2007-10-26,19.96999931335449,20.100000381469727,19.5,19.920000076293945,5299000.0,0.018877496157325035,2.8709530548206486,-0.1428548073307401,41.290921092795784,46.99056131459278,0.2158727439470347,0.603855932030104,-1.0282194792708061,-0.3277352770714579,15.979734966145934,0.6000003814697266,0.0626193428133277,-0.5072505950927777,-1.5704965543732925,0.5559953641877371,-1.038873574733035,0.024372384547479697,1.0289694465637247,61.27809574890676,17.90520725114868,0.5316229796402581,10,0.14500141143799183,-0.04374885559081676,-1.7143745422363246,-0.4099998474121058,-4.4899997711181605,4,-0.2548822921345695,1.6000052818916215,19.600000381469727,1.3216080787323596,19.584999084472656,1.280995226895858,20.290000915527344,-0.2548822921345695
2354,2007-10-29,20.174999237060547,20.43000030517578,20.0,20.1299991607666,3233400.0,0.01026539462968179,-1.8196889441988156,0.9000152590219607,40.241545840303885,45.46375669058017,0.02879356864428928,0.38471422199184246,-1.2123037040000533,-0.5151908574660453,15.3768915657744,0.4600009918212926,-0.025752964949735002,-0.28075065612792827,-1.3504901564833425,0.7889888442274859,-0.8156204063056336,0.25411909404977706,0.7870901613922108,76.69162473128631,35.23102041591197,0.5348697501777069,10,-0.059998512268066406,-0.15249919891357422,-2.0518741607666016,-0.6149997711181641,-4.284998893737791,0,-0.24584878671823518,2.8709530548206486,19.96999931335449,1.6000052818916215,19.600000381469727,1.3216080787323596,19.584999084472656,-0.24584878671823518
2355,2007-10-30,20.229999542236328,20.395000457763672,19.924999237060547,20.05500030517578,2930400.0,0.002726161450095521,-1.160918330658669,3.8888653414148266,40.00969399176009,43.432312719138096,0.021956636305265675,0.32387281398867174,-1.2350824525499,-0.5542246279891501,14.78263487421851,0.470001220703125,-0.1570519146489282,-0.21150035858154226,-1.2855011246227406,0.8625004074596561,-0.7485007416021396,0.3255000244390551,0.6959480819802835,84.31366095858135,44.88385756844036,0.5370003830205985,10,-0.11499881744384766,-0.20749950408935547,-2.0724997520446777,-0.6700000762939453,-4.34999942779541,1,-0.19500740405791028,-1.8196889441988156,20.174999237060547,2.8709530548206486,19.96999931335449,1.6000052818916215,19.600000381469727,-0.19500740405791028
2356,2007-10-31,20.729999542236328,20.729999542236328,19.920000076293945,20.3799991607666,4942200.0,0.02471576921967289,3.628563332079934,2.0000108991825614,54.60840525773695,42.92340828158458,-0.5438581099133337,-0.18502273108807543,-1.6871987109482447,-1.0387811368687707,14.073834869496988,0.8099994659423828,-0.18936571525272328,0.2881246566772475,-0.7862943615306719,1.362543674885167,-0.2490848524267122,0.8253341657812072,0.16052914322886025,100.0,53.95362265416108,0.5372095091039588,10,-0.6149988174438477,-0.4024991989135742,-2.4606246948242188,-1.1700000762939453,-4.04999923706055,2,-0.23854316468985115,-1.160918330658669,20.229999542236328,-1.8196889441988156,20.174999237060547,2.8709530548206486,19.96999931335449,-0.23854316468985115
2357,2007-11-01,19.81999969482422,21.0,19.770000457763672,20.700000762939453,5995600.0,-0.04389772636309186,-1.5102043199520438,-2.514286025689233,44.09195679694627,42.87016216955656,0.21821261587234275,0.679895640900682,-0.7588896172922048,-0.11499975187249589,13.184185919445731,1.2299995422363281,-0.20808192515521284,-0.5711252212524407,-1.6631015084244574,0.520851065919576,-1.117113364838449,-0.02513707766643236,-0.6649990081787109,21.33331298828125,-26.825518727145862,0.5459881435860089,11,0.25750064849853516,0.5075006484985352,-1.372499942779541,-0.26000022888183594,-2.614999771118164,3,-0.2154389288514681,3.628563332079934,20.729999542236328,-1.160918330658669,20.229999542236328,-1.8196889441988156,20.174999237060547,-0.2154389288514681
2358,2007-11-02,20.450000762939453,20.604999542236328,19.875,19.924999237060547,5686800.0,0.03178612905224987,-1.33599853515625,-0.5965919189204419,53.254183163741054,43.58773459490337,-0.3830974994268459,-0.030216446574428346,-1.3590953706361617,-0.741107775282682,11.660351710966335,0.7849998474121094,-0.30838843088960743,0.10875082015991211,-0.8647664394827572,1.0822680798025814,-0.37800780966142256,0.5955094499812468,-1.2581000900268542,55.28459823159253,3.559315549929032,0.48675862982133383,11,-0.3725004196166992,-0.12250041961669922,-1.7681255340576172,-0.8900012969970703,-3.4850006103515625,4,-0.2295843752244282,-1.5102043199520438,19.81999969482422,3.628563332079934,20.729999542236328,-1.160918330658669,20.229999542236328,-0.2295843752244282
2359,2007-11-05,19.80500030517578,20.450000762939453,19.405000686645508,20.450000762939453,8755000.0,-0.03154036350612632,2.2403080144071255,-1.228568729745833,48.92929605546675,43.90863437335654,0.2304889748163994,0.5581439645768853,-0.6823147674342778,-0.0966039925628408,9.797455526769935,1.0450000762939453,-0.4502572197128032,-0.4821246147155769,-1.4481069250752654,0.48385769564411163,-0.9651157698954194,0.0008665404642655972,-0.5769376457214328,25.078356785560107,-29.52946569550487,0.48299115517984365,11,0.27250003814697266,0.5225000381469727,-0.9575009346008301,-0.24500083923339844,-2.9099998474121094,0,-0.21837923232998735,-1.33599853515625,20.450000762939453,-1.5102043199520438,19.81999969482422,3.628563332079934,20.729999542236328,-0.21837923232998735
2360,2007-11-06,16.0,17.350000381469727,15.574999809265135,16.450000762939453,66946200.0,-0.19212321366041052,-1.7307677071488783,0.697675106308736,23.838175987399183,42.14865919129695,3.7581684785688125,4.168501454249679,3.116225709955607,3.6860880543586525,9.122498218462615,4.230000495910646,-0.5324101258657095,-4.027874946594238,-6.113483734094835,-1.9422661590936414,-5.070679340344537,-2.98507055284394,5.0,7.834104622903156,-42.45363057586684,1.0428043937502989,11,2.2874999046325684,2.5374999046325684,3.088125228881836,3.559999465942383,0.7700004577636719,1,-0.00687497854232777,2.2403080144071255,19.80500030517578,-1.33599853515625,20.450000762939453,-1.5102043199520438,19.81999969482422,-0.00687497854232777
2361,2007-11-07,16.545000076293945,17.239999771118164,15.979999542236328,16.09000015258789,24898200.0,0.03406250476837158,-2.733327681939558,-1.011109227313186,27.18244753497484,41.49406952456942,3.0581977747685762,3.4279043184399143,2.594660458407539,3.1255145764624856,9.012180488808557,1.260000228881836,-0.6412967782890249,-3.2471248626708977,-5.767028887486788,-0.7272208378550076,-4.507076875078841,-1.9871728502629544,4.346499919891357,17.88018862534667,-25.086176710308344,1.2599520124079446,11,1.742499828338623,1.992499828338623,2.544374465942383,3.0149993896484375,-0.1849994659423828,2,-0.040193409415927084,-1.7307677071488783,16.0,2.2403080144071255,19.80500030517578,-1.33599853515625,20.450000762939453,-0.040193409415927084
2362,2007-11-08,15.78499984741211,16.809999465942386,15.0,16.670000076293945,19244400.0,-0.045935341515699446,2.1072978658960735,-1.9450557742369556,27.586216666191078,39.971324588280005,3.5985569255546146,4.03961901631169,3.3516135876769617,3.866880803403056,9.83812874159593,1.8099994659423864,-0.790790306877696,-3.781500053405761,-6.857574659687074,-0.7054254471244477,-5.3195373565464195,-2.2434627502651026,5.00017014503479,14.00535078543296,-29.55997763064766,1.5380373031406571,11,2.2150001525878906,2.4650001525878906,3.403125286102295,3.7749996185302734,0.4349994659423828,3,0.05669942771082126,-2.733327681939558,16.545000076293945,-1.7307677071488783,16.0,2.2403080144071255,19.80500030517578,0.05669942771082126
2363,2007-11-09,15.395000457763672,16.120000839233402,15.024999618530273,15.279999732971193,16400000.0,-0.024706961889035206,-2.503998559572522,-0.1299442881927587,25.34921335968295,38.316620979322124,3.655791041382386,4.248322219196144,3.735341323027555,4.240299926622384,10.722991353306279,1.0950012207031286,-0.8633736263350364,-3.91812448501587,-7.479916786452833,-0.35633218357890684,-5.69902063573435,-2.13722833429739,5.158762734985352,7.247713806752364,-35.458327732713165,1.780896150718481,11,2.604999542236328,2.854999542236328,3.958749771118164,4.164999008178711,1.2700004577636754,4,0.11757060163188249,2.1072978658960735,15.78499984741211,-2.733327681939558,16.545000076293945,-1.7307677071488783,16.0,0.11757060163188249
2364,2007-11-12,15.380000114440918,15.765000343322756,14.960000038146973,15.399999618530273,11981400.0,-0.0009743645908882881,1.1466647508433594,-0.17390763515138716,24.293200304975926,36.57034390301277,3.262140698052395,4.103547487841674,3.7310324052354886,4.2387039485971485,12.5716924906305,0.805000305175783,-0.9148048030074847,-3.6981248378753655,-7.646131787738671,0.2498821119879402,-5.672128312807018,-1.7241213629437127,4.951612550598146,17.573222425149545,-24.441346445690606,1.9740034749316526,11,2.5999999046325684,2.809999942779541,4.231249809265137,4.179999351501465,1.2850008010864293,0,0.10305591848850182,-2.503998559572522,15.395000457763672,2.1072978658960735,15.78499984741211,-2.733327681939558,16.545000076293945,0.10305591848850182
2365,2007-11-13,16.149999618530273,16.254999160766598,15.380000114440918,15.56999969482422,11792800.0,0.050064986889458485,1.2151902401572345,-29.000715273472803,32.13729138687927,34.07355347291748,2.070237758034743,3.199277844318509,2.9506759850172344,3.4586924610548557,14.465060733648427,0.87499904632568,-1.0501283574040272,-2.738750314712526,-6.87218877637331,1.3946881469482584,-4.80546954554292,-0.672031083882132,3.859316288895265,52.19297016463014,7.378807616741298,2.0667192308303926,11,1.830000400543213,2.0400004386901855,3.669375419616699,3.4099998474121094,1.4050006866455043,1,0.046130084014280426,1.1466647508433594,15.380000114440918,-2.503998559572522,15.395000457763672,2.1072978658960735,15.78499984741211,0.046130084014280426
2366,2007-11-14,15.425000190734865,16.344999313354492,15.369999885559082,16.28499984741211,10308000.0,-0.04489160649660662,-1.0103075451348367,-1.482758223797796,29.78208102731186,32.48356727629143,2.194344949796891,3.6913899038734552,3.672799363365014,4.171158717509028,15.579434360393266,0.9749994277954102,-1.2357432291620647,-3.1957497596740705,-7.502917785879914,1.1114182665317731,-5.349333772776992,-1.0421657465711487,4.2813567645339585,25.135151157425952,-21.489978396218596,2.1535840131029214,11,2.3574995994567853,2.764999866485594,4.442499637603758,4.134999275207518,2.4900007247924787,2,0.08719612644392005,1.2151902401572345,16.149999618530273,1.1466647508433594,15.380000114440918,-2.503998559572522,15.395000457763672,0.08719612644392005
2367,2007-11-15,15.545000076293945,15.869999885559082,15.350000381469727,15.43000030517578,9179800.0,0.007779571090777537,-2.7818198211944876,-0.13372071747387332,28.039707682515754,29.681958889488627,1.5691805068144475,3.31901710005436,3.5461004771467337,4.041750986672415,16.657851220125234,0.5199995040893555,-1.4493889778333369,-2.807499885559082,-7.182090849856671,1.5670910787385068,-4.9947953677078765,-0.6202044034102876,3.8765754639475674,42.23829200627704,-2.4286863790966535,2.1872954821487944,11,2.1600003242492676,2.533750057220459,4.383124828338623,4.0149993896484375,2.3299999237060547,3,0.05242846767820142,-1.0103075451348367,15.425000190734865,1.2151902401572345,16.149999618530273,1.1466647508433594,15.380000114440918,0.05242846767820142
2368,2007-11-16,15.699999809265135,15.970000267028807,15.484999656677244,15.744999885559082,9504000.0,0.009971034558408531,-1.042106193055635,-0.3913057900585568,27.680802132805667,27.32101512030406,0.7482185649523476,2.9772102596588983,3.3943659899186986,3.8733590511163545,18.269234167947662,0.4850006103515625,-1.822622669190391,-2.437000131607059,-6.891698744881426,2.017698481667308,-4.664349438244242,-0.20965082496987542,3.453881200850704,53.42961432288731,12.284224271083268,2.227349306637183,11,0.45500040054321467,2.317500591278078,4.2649998664855975,3.859999656677248,2.175000190734865,4,0.03312098792399265,-2.7818198211944876,15.545000076293945,-1.0103075451348367,15.425000190734865,1.2151902401572345,16.149999618530273,0.03312098792399265
2369,2007-11-19,15.260000228881836,15.6899995803833,15.25,15.595000267028807,8109600.0,-0.02802545132030121,-1.4788674125911698,7.44443267070708,26.128725330433028,27.575520602863374,0.5316152411387502,3.1951068051392255,3.859342776825173,4.295036501458604,20.4145384033189,0.44999980926513494,-2.1097185496483633,-2.6319997310638428,-7.156662269212976,1.8926628070852907,-4.894331000138408,-0.36966846198927605,3.642247922915871,0.9132634842665412,-33.33525042841917,2.2623312690745667,11,0.8399996757507324,2.757500171661377,4.7699995040893555,4.299999237060547,1.9699993133544922,0,0.09207081687891039,-1.042106193055635,15.699999809265135,-2.7818198211944876,15.545000076293945,-1.0103075451348367,15.425000190734865,0.09207081687891039
2370,2007-11-20,14.970000267028807,15.539999961853027,14.720000267028807,15.375,9905000.0,-0.019003929063130753,1.231292728846266,1.2089542891141765,21.764708907271498,26.973549644229667,0.7377244071087592,3.231806595242178,4.1660652591719955,4.571228841154861,22.49542878184619,0.8199996948242205,-2.5552765651045846,-2.655999660491945,-7.2124818198834735,1.9004824988995814,-4.934240740187709,-0.37775858079618096,3.6957129979498564,15.384624413489934,-10.111092577831453,2.2782410796957633,11,0.7949995994567889,2.927500247955324,4.934999465942385,4.589999198913576,2.489998817443846,1,0.11322649420599906,-1.4788674125911698,15.260000228881836,-1.042106193055635,15.699999809265135,-2.7818198211944876,15.545000076293945,0.11322649420599906
2371,2007-11-21,15.05500030517578,15.34000015258789,14.729999542236328,14.760000228881836,7605600.0,0.005678025159036482,-2.436609124073865,-0.7283957303619415,24.58666992187497,26.640266672638994,0.4683980066047333,2.9408061998036263,4.0871921736737615,4.468064964127754,24.36164630915026,0.6100006103515625,-2.966240101719176,-2.34449968338013,-6.941147955217739,2.2521485884574783,-4.642823819298934,-0.046175547461325905,3.295055919966897,26.800003051757816,0.745641073623144,2.2983241359188042,11,0.4774994850158709,2.8425002098083514,4.837500095367433,4.504999160766603,1.9149990081787127,2,0.16605778474415045,1.231292728846266,14.970000267028807,-1.4788674125911698,15.260000228881836,-1.042106193055635,15.699999809265135,0.16605778474415045
2372,2007-11-23,15.229999542236328,15.300000190734865,14.96500015258789,15.05500030517578,1797400.0,0.011623994255276493,1.126980763059248,0.5932175993275886,20.73989746502194,26.1281204621211,0.2306478950024875,2.5524991374715498,3.9045219836668963,4.278649115375607,26.32871655057644,0.33500003814697443,-2.82140859689067,-1.9510004043579094,-6.522612297490841,2.6206114887750225,-4.236806350924375,0.3348055422085565,2.82965220625724,40.799942016601705,17.681146689351152,2.285805946566466,11,0.30250024795532227,2.6675009727478027,4.7431254386901855,4.329999923706055,0.8850002288818359,4,0.17629687813482087,-2.436609124073865,15.05500030517578,1.231292728846266,14.970000267028807,-1.4788674125911698,15.260000228881836,0.17629687813482087
2373,2007-11-26,14.880000114440918,15.359999656677244,14.859999656677244,15.210000038146973,5147000.0,-0.022980921754119588,-1.7026965724507053,-1.8857220708446676,21.449264785965,25.81212762667544,0.5586612472017976,2.6368070848275806,4.2410939552247875,4.61620177345943,28.4287824928533,0.5,-2.753481652381188,-2.04649987220764,-6.530247032771296,2.4372472883560157,-4.288373452489466,0.19537370807418775,2.9124795155354697,16.49484130651523,-6.112693276851584,2.2418735802818275,11,0.6524996757507324,3.017500400543213,5.12375020980835,4.679999351501465,1.494999885559082,0,0.2012768724815035,1.126980763059248,15.229999542236328,-2.436609124073865,15.05500030517578,1.231292728846266,14.970000267028807,0.2012768724815035
2374,2007-11-27,15.21500015258789,15.354999542236328,14.765000343322756,14.914999961853027,5698600.0,0.02251344325070659,1.03448360910464,-0.9090916972516834,42.38602983753671,26.950876343415157,0.22103922723446168,2.0144454052195186,3.897088281221798,4.252693422901249,31.25374196039312,0.5899991989135724,-2.631087890374115,-1.4634998798370376,-5.734339822013133,2.8073400623390565,-3.5989198509250855,0.6719200912510104,2.3316811283526917,60.36586216842369,34.40702619072349,2.135419971088047,11,0.31749963760375977,2.6449999809265137,4.806875228881836,4.344999313354492,0.2849998474121094,1,0.17482746110651037,-1.7026965724507053,14.880000114440918,1.126980763059248,15.229999542236328,-2.436609124073865,15.05500030517578,0.17482746110651037
2375,2007-11-28,16.28499984741211,16.344999313354492,15.25,15.404999732971193,9994600.0,0.07032531607580861,1.1900007152564194,2.9333318498408896,47.71126417667969,28.943007804456027,-0.9250787429010323,0.6679907153154048,2.811552159980124,3.15568710346718,33.47343827022552,1.1299991607666016,-2.4138330220547672,-0.19625020027160645,-4.127337986069069,3.734837585525856,-2.161794093170336,1.7692936926271248,1.0355469524155296,96.28486226342673,66.44124953481038,1.965543892898731,11,-0.752500057220459,1.575000286102295,3.825000286102295,3.2749996185302734,-0.6750001907348651,2,0.058028842718987894,1.03448360910464,15.21500015258789,-1.7026965724507053,14.880000114440918,1.126980763059248,15.229999542236328,0.058028842718987894
2376,2007-11-29,15.78499984741211,16.270000457763672,15.734999656677244,16.129999160766598,6323200.0,-0.030703101300885605,-1.4044996313885587,-0.39204462328243495,50.0,31.383040284176502,-0.41196505268075256,0.8206014042554592,3.2794080749576437,3.626137527229627,35.65113023536919,0.5500001907348651,-2.1878585983931558,-0.44900021553039693,-3.8398279076292283,2.9418274765684345,-2.1444140615798126,1.2464136305190188,1.327503229791624,64.55697272187876,31.35871305849021,1.6954138460494157,11,-0.252500057220459,2.075000286102295,4.308750152587891,3.4149999618530273,-0.4799995422363299,3,0.10611335148889167,1.1900007152564194,16.28499984741211,1.03448360910464,15.21500015258789,-1.7026965724507053,14.880000114440918,0.10611335148889167
2377,2007-11-30,15.550000190734865,16.225000381469727,15.28499984741211,16.065000534057614,8634600.0,-0.01488752986689268,1.2514981823082572,1.492757589327672,51.47198323995533,34.026504851637576,-0.1968862315983113,0.7581731910585621,3.4965204086589434,3.8206601275000853,37.66622141370386,0.9400005340576172,-2.112129670745322,-0.47049989700317063,-3.4195747476612457,2.4785749536549044,-1.94503732233221,1.004037528325867,1.3711026616548754,49.68356703399253,12.657346365966369,1.474537425329038,11,-0.017500400543214667,2.3099999427795392,4.426875114440916,3.6499996185302717,-0.029999732971193183,4,0.09131827043100005,-1.4044996313885587,15.78499984741211,1.1900007152564194,16.28499984741211,1.03448360910464,15.21500015258789,0.09131827043100005
2378,2007-12-03,15.755000114440918,16.084999084472653,15.574999809265135,15.65999984741211,7181000.0,0.013183274674697376,-2.8490461469807498,-0.18446641494619806,53.437216017264404,37.06078159461883,-0.43947990671700765,0.19331211972356854,3.2558201670528533,3.558879436611548,39.79021062325152,0.5349988937377876,-1.9281955012664636,-0.030749940872192738,-2.116229272620778,2.0547293908763926,-1.0734896067464845,1.011989725002099,0.9900145311199466,62.65825420748703,22.214175107329837,1.0427396658742925,12,-0.22250032424926758,2.1050000190734863,4.221875190734863,3.4449996948242188,-0.7650003433227539,0,0.022849866966822452,1.2514981823082572,15.550000190734865,-1.4044996313885587,15.78499984741211,1.1900007152564194,16.28499984741211,0.022849866966822452
2379,2007-12-04,15.479999542236328,15.835000038146973,15.300000190734865,15.364999771118164,5128400.0,-0.01745481245363667,-3.3673647333593326,1.2105205039401696,43.24596312893029,39.447587619247585,-0.14526698568521645,0.13458110120973643,3.49957069432768,3.775961550353273,42.854689412958905,0.5349998474121076,-1.7370192702177345,-0.08950047492981028,-0.9676136950868894,0.7886127452272689,-0.5285570850083516,0.3495561351487293,1.1030139530419731,21.0045375765335,-17.211749971039687,0.4390566100785397,12,0.05749988555908203,2.380000591278076,4.540626049041748,3.7200002670288086,-1.9249992370605487,1,0.057816568748707775,-2.8490461469807498,15.755000114440918,1.2514981823082572,15.550000190734865,-1.4044996313885587,15.78499984741211,0.057816568748707775
2380,2007-12-05,15.890000343322756,15.984999656677244,15.505000114440918,15.539999961853027,5621000.0,0.02648584064668502,-1.2857116906825952,3.0434876353805738,55.00538533587209,42.8274448874695,-0.45934699409581903,-0.2994353404316854,3.0427746951531898,3.3118343194214734,42.29538508543143,0.5050001144409162,-1.5376333685317523,0.32600030899047994,-0.5420802909349351,1.1940809089158932,-0.10803999097222672,0.7600406089531866,0.5439720936955847,61.42133208371434,20.660145254909246,0.43404029996270677,12,-0.33500051498413264,1.9699997901916486,4.178750038146971,3.309999465942381,-1.7150001525878906,2,-0.02454375927604313,-3.3673647333593326,15.479999542236328,-2.8490461469807498,15.755000114440918,1.2514981823082572,15.550000190734865,-0.02454375927604313
2381,2007-12-06,15.880000114440918,15.949999809265135,15.5,15.795000076293945,6502400.0,-0.0006293410110617126,3.0000084771266406,0.24285698715538212,53.69349636015966,46.48895587581813,-0.35762138449327097,-0.3602814937319714,2.9968392265253456,3.271810775500036,41.707631148490144,0.44999980926513494,-1.2649716225082663,0.34925007820129395,-0.4039623233344365,1.1024624797370244,-0.027356122566571273,0.7258562789691592,0.4168545489782609,63.297864785291516,21.784836580426607,0.37660620076786494,12,-0.3250002861022949,1.9800000190734863,4.188750267028809,3.3199996948242188,-2.5450000762939453,3,-0.017002547595584838,-1.2857116906825952,15.890000343322756,-3.3673647333593326,15.479999542236328,-2.8490461469807498,15.755000114440918,-0.017002547595584838
2382,2007-12-07,16.680000305175778,16.844999313354492,16.174999237060547,16.274999618530273,10839000.0,0.05037784540110657,-1.2148709784202147,4.764711822190266,59.45946543049838,50.712311502988506,-1.0396377117568836,-1.1486863160407914,2.1371986916395223,2.4239749556310706,40.03797332390489,0.9649991989135742,-0.8852359962027734,1.1045002460479694,0.19711600063899581,2.011884491456943,0.6508081233434808,1.5581923687524561,-1.9600000381469709,89.32044648032227,47.277643323792766,0.453692122704487,12,-0.8750004768371547,1.1799998283386266,3.5412502288818395,2.519999504089359,-3.579999923706051,4,-0.08243405124958769,3.0000084771266406,15.880000114440918,-1.2857116906825952,15.890000343322756,-3.3673647333593326,15.479999542236328,-0.08243405124958769
2383,2007-12-10,17.204999923706055,17.299999237060547,16.770000457763672,16.864999771118164,8350600.0,0.031474796698137464,1.0,0.8395051262851108,68.47103438082347,53.61064534113148,-1.341193989921738,-1.6138769583822619,1.55702661708575,1.8436077016878372,38.04877738317692,0.6199989318847692,-0.5393426869486735,1.5389998912811276,0.3809817020675439,2.6970180804947113,0.9599907966743366,2.1180089858879203,-2.4424996757507333,95.25003206731417,46.0215974718804,0.5790090946067922,12,-0.9300003051757812,0.45749998092651367,2.997500419616699,1.994999885559082,-3.6649999618530273,0,-0.09793661571719581,-1.2148709784202147,16.680000305175778,3.0000084771266406,15.880000114440918,-1.2857116906825952,15.890000343322756,-0.09793661571719581
2384,2007-12-11,16.96500015258789,17.844999313354492,16.930000305175778,17.440000534057614,10391200.0,-0.01394942006291311,-2.357794055372567,-1.3970593185158486,69.12751861951097,55.99022916811274,-0.9240220249678224,-1.3165444936391353,1.7167311663600913,2.0329883509435938,35.936101302271084,0.9149990081787145,-0.16277086253304063,1.2197501182556145,-0.06577850159491305,2.505278738106142,0.5769858083303525,1.8625144281808783,-2.1009999450683594,62.47337234791025,8.593632949372015,0.6427643099252637,12,-0.40000057220458984,0.6200003623962402,3.2375001907348633,2.234999656677246,-3.9650001525878906,1,-0.11641617233752011,1.0,17.204999923706055,-1.2148709784202147,16.680000305175778,3.0000084771266406,15.880000114440918,-0.11641617233752011
2385,2007-12-12,16.895000457763672,17.709999084472656,16.545000076293945,17.450000762939453,9532000.0,-0.004126124031513245,1.1674461682587898,1.168420756755029,67.69231305320001,57.9560417295794,-0.8475198790593232,-1.2520634094835579,1.706868141055569,2.054561572900205,34.39072187004278,1.164999008178711,0.24365628219312718,1.1125003814697259,-0.2624733562246995,2.487474119164151,0.4250135126225132,1.7999872503169385,-1.8521403038940427,59.488309860873315,2.092981603671525,0.687486868847213,12,-0.3300008773803711,-0.6125006675720215,3.307499885559082,2.304999351501465,-4.195000648498537,2,-0.1976916284162087,-2.357794055372567,16.96500015258789,1.0,17.204999923706055,-1.2148709784202147,16.680000305175778,-0.1976916284162087
2386,2007-12-13,16.770000457763672,16.924999237060547,16.510000228881836,16.540000915527347,6163600.0,-0.007398638450024975,-1.8620530898950305,-0.4144133617430687,64.9514663067765,59.453762070337305,-0.634866915329173,-1.0763161654150117,1.7422169303354451,2.137101794665643,32.915806536756456,0.41499900817871094,0.3853025594802695,0.9202503681182854,-0.511496834738729,2.351997570975298,0.20437676668978,1.6361239695467926,-1.5590119543249514,35.6288139832633,-22.879850787933293,0.7158736014285065,12,-0.19750070571899414,-0.4875006675720215,1.6424994468688965,1.7674994468688965,-3.270000457763672,3,-0.15474061992809618,1.1674461682587898,16.895000457763672,-2.357794055372567,16.96500015258789,1.0,17.204999923706055,-0.15474061992809618
2387,2007-12-14,16.360000610351562,16.700000762939453,16.225000381469727,16.424999237060547,4357200.0,-0.02444841003103848,-1.8358309230453893,-0.28260328728045153,64.20345954965705,60.65001135171427,-0.10938879397300383,-0.6346676383079863,2.052326177694802,2.5056587867160474,31.474808906164014,0.5450000762939453,0.4112664067637226,0.4695004940032952,-0.9720846701340768,1.911085658140669,-0.25129208806539083,1.1902930760719812,-0.9909714583178957,8.333352956274592,-53.19755243631201,0.7207925820686866,12,0.21249914169311523,-0.07750082015991211,2.052499294281006,2.177499294281006,-2.9550008773803693,4,-0.18490222856657856,-1.8620530898950305,16.770000457763672,1.1674461682587898,16.895000457763672,-2.357794055372567,16.96500015258789,-0.18490222856657856
2388,2007-12-17,16.219999313354492,16.5,16.100000381469727,16.100000381469727,6513000.0,-0.008557536172002722,-5.666719649044728,-1.8461764188039205,60.01992922083972,62.51378536192642,0.11567353467941643,-0.4782309840047212,2.0690047559866045,2.60549723700127,30.176552134967345,0.39999961853027344,0.45778029483357763,0.3034992218017578,-1.1423701295469968,1.7493685731505124,-0.4194354538726195,1.0264338974761351,-0.7024119516415759,6.876733830155146,-52.53774653645385,0.7229346756743773,12,0.4525003433227539,0.0625004768371582,1.9050006866455078,2.030000686645508,-2.784998893737793,0,-0.1923550594306106,-1.8358309230453893,16.360000610351562,-1.8620530898950305,16.770000457763672,1.1674461682587898,16.895000457763672,-0.1923550594306106
2389,2007-12-18,16.665000915527347,16.745000839233402,16.145000457763672,16.329999923706055,4944800.0,0.02743536504384858,1.4242398554270514,2.7916997806529844,54.32802722944565,62.43852335010126,-0.16042931880751254,-0.8564891383553324,1.5213619638943179,2.12303163094165,28.51113315004874,0.6000003814697301,0.5296446135770907,0.6782507896423375,-0.7698417072496682,2.1263432865343432,-0.045795458803663536,1.4022970380883404,-1.007768836715936,35.093229143836936,-18.84536913407743,0.7240462484460027,12,0.007498741149898791,-0.3825011253356969,1.4599990844726527,1.5849990844726527,-2.890001296997074,1,-0.18751879879962385,-5.666719649044728,16.219999313354492,-1.8358309230453893,16.360000610351562,-1.8620530898950305,16.770000457763672,-0.18751879879962385
2390,2007-12-19,16.665000915527347,16.795000076293945,16.379999160766598,16.739999771118164,7708600.0,0.0,3.4865093357252968,-0.22387651804572908,61.311058396200636,63.284919131883605,-0.04351002412298044,-0.7620644547565547,1.407013795272814,2.0786008301490675,26.366304450997944,0.4150009155273473,0.5802861086935991,0.5935007572174094,-0.8014683181713131,1.98846983260613,-0.10398378047695189,1.2909852949117706,-0.8765028026433512,68.48500821895048,15.23318144259806,0.6974845376943604,12,0.3074989318847621,-0.3825011253356969,1.4199991226196254,1.564999103546139,-2.560001373291019,2,-0.21992203505446806,1.4242398554270514,16.665000915527347,-5.666719649044728,16.219999313354492,-1.8358309230453893,16.360000610351562,-0.21992203505446806
2391,2007-12-20,17.555000305175778,17.579999923706055,16.985000610351562,17.114999771118164,11267400.0,0.05340530097536256,1.4285697603356935,-5.86676330713891,72.05719272455023,64.68466660900047,-0.7497703178026001,-1.533806012844824,0.4082326274631036,1.1577167184905228,24.298448202554145,0.9149990081787074,0.7491542462800034,1.3585001468658398,-0.09955982305530497,2.8165601167869845,0.6294701619052674,2.087530131826412,-1.6431121202635524,98.31083606333407,42.76495248475017,0.7290299849605724,12,-0.5825004577636683,-1.2725005149841273,0.529999732971195,0.6749997138977086,-3.460000038146971,3,-0.27655940823192315,3.4865093357252968,16.665000915527347,1.4242398554270514,16.665000915527347,-5.666719649044728,16.219999313354492,-0.27655940823192315
2392,2007-12-21,17.915000915527344,17.934999465942386,17.565000534057614,17.725000381469727,9022800.0,0.020507012480394327,2.2174151013807313,0.4318188714578663,72.97871420857976,65.18551992319561,-1.0238297023781726,-1.7732549891090983,-0.027580380359442103,0.7692898512843804,22.264243340017906,0.37999916076660867,0.8398145789763998,1.5842506885528564,0.010995969428879704,3.157505407676833,0.7976233289908663,2.370878048114845,-1.8871260629085818,98.91016019657634,42.435445815250226,0.7866273595619887,12,-0.8975009918212891,-1.587501049041748,0.07124900817871094,0.3149991035461426,-3.965001106262209,4,-0.2464415679544153,1.4285697603356935,17.555000305175778,3.4865093357252968,16.665000915527347,1.4242398554270514,16.665000915527347,-0.2464415679544153
2393,2007-12-24,17.875,18.13500022888184,17.610000610351562,17.899999618530273,1965000.0,-0.002232816828531381,1.1212069835814005,-0.13157656979370577,76.81969014262596,66.04020564798617,-0.9820697285081792,-1.578291464311473,-0.07073898884915764,0.7676095067591149,20.12246556345728,0.524999618530277,0.9509824796227413,1.3944997787475586,-0.1674423126492499,2.956441870144367,0.6135287330491543,2.175470824445963,-1.6945551783153476,86.93466036251114,24.900280770378075,0.7809710456984038,12,-0.7574996948242188,-1.4474997520446777,0.016875267028808594,0.35500001907348633,-2.9549999237060547,0,-0.2500699450086046,2.2174151013807313,17.915000915527344,1.4285697603356935,17.555000305175778,3.4865093357252968,16.665000915527347,-0.2500699450086046
2394,2007-12-26,17.875,17.915000915527344,17.600000381469727,17.875,2793800.0,0.0,6.87483311081442,-0.0,74.47593226589309,66.79394111606317,-0.9380582484485878,-1.4427644997978035,-0.14328208712331048,0.7300956516708084,17.78876635902132,0.3150005340576172,0.9714713953251497,1.2614997863769517,-0.29972503373207005,2.8227246064859735,0.48088737632243905,2.0421121964314626,-1.4990996375956271,85.18518115997142,22.120122810042417,0.780612410054511,12,-0.7574996948242188,-1.4474997520446777,-0.7887496948242188,0.35500001907348633,-3.0450000762939453,2,-0.24839158491654834,1.1212069835814005,17.875,2.2174151013807313,17.915000915527344,1.4285697603356935,17.555000305175778,-0.24839158491654834
2395,2007-12-27,17.229999542236328,17.75,17.21500015258789,17.69499969482422,3965000.0,-0.03608394169307261,-1.161620209462011,-100.0,64.39230757499504,66.73181236808745,-0.26880898582111,-0.7624270847939165,0.42477853045244984,1.3295387952468296,16.921380400073232,0.6599998474121094,0.8774601719247741,0.5692493438720696,-1.007240205415414,2.1457388931595514,-0.21899543077167039,1.3574941185158096,-0.6781891931842097,21.304262013397818,-40.00746895369299,0.7882447746437409,12,-0.11249923706054688,-0.8024992942810059,-0.1712493896484375,1.0000004768371582,-2.929999351501463,3,-0.20052234564700522,6.87483311081442,17.875,1.1212069835814005,17.875,2.2174151013807313,17.915000915527344,-0.20052234564700522
2396,2007-12-28,17.459999084472653,17.565000534057614,17.184999465942386,17.545000076293945,3735800.0,0.01334878400156203,5.0799243175613045,0.18279777188938967,59.46599829264635,66.20542778397515,-0.436546782957695,-0.9070085907211656,0.09160379675933328,1.0500667356543723,15.990608390156885,0.38000106811522727,0.8006094261509489,0.7154989242553675,-0.842964938375836,2.2739627868865693,-0.06373300706023244,1.4947308555709693,-0.7498697474375611,28.94730501893218,-27.6309248828705,0.7792319313156012,12,-0.34249877929687145,-1.0274991989135707,-0.6287488937377894,0.6500010490417516,-3.8099994659423793,4,-0.19215347755773704,-1.161620209462011,17.229999542236328,6.87483311081442,17.875,1.1212069835814005,17.875,-0.19215347755773704
2397,2007-12-31,16.969999313354492,17.444999694824222,16.920000076293945,17.354999542236328,4900200.0,-0.0280641349834847,-1.164952670098607,4.529361606641794,47.12361758177313,64.7725042685233,0.16660075940855634,-0.32166331575580287,0.4665775471895621,1.4792588355230194,14.434564405070313,0.5399990081787074,0.7247044359004029,0.15449919700622416,-1.300802939713158,1.6098013337256045,-0.5731518713534669,0.8821502653659152,-0.117382887134724,4.115163027268006,-45.60622083482082,0.7276510683596903,12,0.17000102996826172,-0.5199990272521937,-0.25499916076660156,1.140000820159912,-3.3299989700317365,0,-0.169416568217726,5.0799243175613045,17.459999084472653,-1.161620209462011,17.229999542236328,6.87483311081442,17.875,-0.169416568217726
2398,2008-01-02,16.114999771118164,17.0,16.010000228881836,16.915000915527347,10133000.0,-0.05038300393821993,1.041238086436382,2.077923815091339,40.95744788781548,63.28688434167552,1.1232628871404735,0.592043738073432,1.2232584286787933,2.2754858920720977,12.982755351071349,0.9899997711181641,0.6533100580046352,-0.7185003280639641,-2.126717264132715,0.689716608004785,-1.4226087960983378,-0.014391860029590475,2.0200004577636754,5.511785007344041,-40.836938198757416,0.7041084680343748,1,0.9575004577636719,0.3350005149841344,0.6000003814697266,1.9950003623962402,-0.19499969482421875,2,-0.134346881328116,-1.164952670098607,16.969999313354492,5.0799243175613045,17.459999084472653,-1.161620209462011,17.229999542236328,-0.134346881328116
2399,2008-01-03,16.375,16.649999618530273,16.174999237060547,16.239999771118164,6361800.0,0.01613405104403509,-2.5848909937597617,-0.1687500447034189,44.68302538839287,61.43932511858576,0.913907053687506,0.42428598543398977,0.8610979707585678,1.9687255902116263,11.194106851858235,0.5349998474121094,0.621919236949271,-0.5032501220703125,-1.7812265861254026,0.7747263419847776,-1.1422383540978593,0.13573810995723434,1.717500228881839,20.97700109946605,-22.73023146512606,0.6389882320275455,1,0.6975002288818359,0.07500028610229847,0.3400001525878906,1.7350001335144043,-0.3250007629394531,3,-0.08885495717288883,1.041238086436382,16.114999771118164,-1.164952670098607,16.969999313354492,5.0799243175613045,17.459999084472653,-0.08885495717288883
2400,2008-01-04,15.5,16.254999160766598,15.454999923706055,16.040000915527347,6718200.0,-0.05343511450381677,-1.539675811832782,-4.000000000000027,38.7411370902669,57.73754115922095,1.7950405599865533,1.3371251493977923,1.617472878479365,2.7909636183965496,9.875260658741988,0.9200000762939453,0.611224746885803,-1.3587501049041748,-2.710018048502004,-0.007482161306345603,-2.0343840767030876,-0.683116133105262,2.5508502288818384,2.132704420708561,-40.83678067653404,0.6756339717989144,1,1.2950000762939453,1.192500114440918,1.1962499618530273,2.6100001335144043,1.1900005340576136,4,-0.04322581137380288,-2.5848909937597617,16.375,1.041238086436382,16.114999771118164,-1.164952670098607,16.969999313354492,-0.04322581137380288
2401,2008-01-07,15.609999656677244,16.030000686645508,15.399999618530273,15.545000076293945,9073000.0,0.007096752043693089,-2.5492968340743327,-0.12036938922561369,42.977523123463754,54.40407548309695,1.5423195516441357,1.2710268003903078,1.410408336119497,2.6366887295711425,8.500435595725984,0.6300010681152344,0.6091919696969406,-1.2352504253387462,-2.632309376653579,0.16180852597608641,-1.9337799009961625,-0.5367209496813299,2.337016559997563,10.268950137524856,-35.549962952719504,0.6985294756574162,1,1.1575002670288104,1.1000003814697283,1.086250305175783,2.50000047683716,1.1700010299682635,0,-0.08392053137438871,-1.539675811832782,15.5,-2.5848909937597617,16.375,1.041238086436382,16.114999771118164,-0.08392053137438871
2402,2008-01-08,15.30500030517578,15.960000038146973,15.30500030517578,15.699999809265135,8094000.0,-0.019538716092860398,-2.316458507872057,-6.076954678169686,41.68938391784922,50.500708124788424,1.6071665826667374,1.5470509854931453,1.6123138045233691,2.904410820314789,8.627789922982204,0.6549997329711932,0.5671858793884468,-1.4714997768402132,-3.028923815720672,0.08592426204024761,-2.2502117962804444,-0.6927877573999837,2.4891949156103568,0.0,-48.648619998408705,0.7787120194402303,1,1.305000305175783,1.4049997329711932,1.3912496566772479,2.804999828338625,1.0499992370605487,1,-0.1081346392450463,-2.5492968340743327,15.609999656677244,-1.539675811832782,15.5,-2.5848909937597617,16.375,-0.1081346392450463
2403,2008-01-09,15.520000457763672,15.524999618530273,14.94499969482422,15.199999809265135,9418000.0,0.014047706520801784,2.515162023992198,-0.810129241139876,39.14691430742985,46.57526168495917,1.1431987995522306,1.264156342037083,1.2826645204822285,2.6656192383631208,9.552492984981296,0.5799999237060529,0.38534760412265,-1.1722496509552016,-2.812190202291042,0.46769090038063865,-1.9922199266231218,-0.3522793752872815,2.0750591697736347,33.72438643220627,-15.9515635753651,0.8199702756679199,1,0.8274993896484375,1.019999504089359,1.1762495040893555,2.5899996757507324,0.7600002288818359,2,-0.12113402441946908,-2.316458507872057,15.30500030517578,-2.5492968340743327,15.609999656677244,-1.539675811832782,15.5,-0.12113402441946908
2404,2008-01-10,14.989999771118164,15.579999923706055,14.75,15.550000190734865,12558000.0,-0.034149527771462296,1.6774196029330106,-1.7499977648303464,35.572772985767614,43.37309117504502,1.3644074716439292,1.7271609147530107,1.6828848332946365,3.16822560833333,10.547208593001747,0.8299999237060547,0.13596131213541796,-1.603500318527221,-3.4042549034423217,0.1972542663878798,-2.503877610984773,-0.7031230260696706,2.3400538631478334,15.946837538162873,-30.054861358065203,0.9003772924575504,1,1.1675004959106445,1.452500343322754,1.7062501907348633,3.1200003623962402,1.2950000762939453,3,0.06204138221320399,2.515162023992198,15.520000457763672,-2.316458507872057,15.30500030517578,-2.5492968340743327,15.609999656677244,0.06204138221320399
2405,2008-01-11,13.55500030517578,14.68000030517578,13.53499984741211,14.675000190734865,24314200.0,-0.09573045282544002,1.0265492775284848,1.9999982970114254,18.503938899967537,38.82175124252515,2.4845653904204763,3.055777458433125,2.9669802205672173,4.572277749516919,12.214767194327367,1.4549999237060547,-0.18501136967045895,-2.8714997768402117,-5.118683020672966,-0.6243165330074572,-3.995091398756591,-1.7479081549238344,3.4654468929782976,0.8016212840158939,-36.98948626368868,1.1235916219163777,1,1.9349994659423864,2.279999732971195,3.1437494754791278,4.554999828338625,2.9650001525878924,4,0.18406483775084004,1.6774196029330106,14.989999771118164,2.515162023992198,15.520000457763672,-2.316458507872057,15.30500030517578,0.18406483775084004
2406,2008-01-14,14.175000190734865,14.279999732971193,13.81999969482422,13.81999969482422,11027600.0,0.045739570018478615,-1.591545890475359,-0.3169647608789121,21.709524061665945,35.997963073624355,1.508186648986781,2.3519861611162067,2.1840504334246855,3.929172259883641,13.927750784482981,0.7249994277954137,-0.49456300832085276,-2.1217498779296857,-4.575587364805214,0.33208760894584444,-3.34866862136745,-0.8948311344919215,2.357484378315336,26.391764659152965,-3.516664477376551,1.2269187434377649,1,1.0924997329711896,1.6599998474121094,2.5324997901916486,3.9349999427795392,1.954998970031733,0,0.17742506592462814,1.0265492775284848,13.55500030517578,1.6774196029330106,14.989999771118164,2.515162023992198,15.520000457763672,0.17742506592462814
2407,2008-01-15,13.335000038146973,14.170000076293945,13.199999809265135,13.880000114440918,12976400.0,-0.059259269226460964,-1.380367193625007,-1.5352093379360368,19.365717681214562,33.598881939557586,1.9873259006969466,3.113364901322271,2.877337050926503,4.73104806067953,15.522205222619196,0.9750003814697301,-0.7640449388379622,-2.81050000190735,-5.598130334801304,-0.02286966901339582,-4.204315168354327,-1.416684835460373,2.7778366698738957,5.672278251698753,-16.319525313730995,1.3938151664469767,1,1.5899996757507324,2.3324999809265137,3.372499942779541,4.775000095367432,2.7400007247924805,1,0.25834275505388393,-1.591545890475359,14.175000190734865,1.0265492775284848,13.55500030517578,1.6774196029330106,14.989999771118164,0.25834275505388393
2408,2008-01-16,13.100000381469727,13.470000267028807,12.90999984741211,13.25,15139800.0,-0.01762277135395507,-1.1132063928485247,0.27522861932476367,18.77043476829016,30.719705203990618,1.9552916991062173,3.270307734671821,2.939557615976824,4.928045922469,17.111035474337978,0.5600004196166974,-1.049292043218438,-2.889499711990357,-5.9910949554638755,0.21209553148316118,-4.440297333727116,-1.338702090253598,2.5467824227502245,7.11612466773202,-6.5978474609601925,1.5507976217367596,1,1.4824991226196271,2.422499656677248,3.732499599456787,5.009999752044678,2.9499988555908203,2,0.2484732111436332,-1.380367193625007,13.335000038146973,-1.591545890475359,14.175000190734865,1.0265492775284848,13.55500030517578,0.2484732111436332
2409,2008-01-17,13.539999961853027,13.925000190734865,12.920000076293945,13.239999771118164,20964400.0,0.033587753249663344,-1.1382990703700397,-2.0000063578449447,25.201607967182312,29.21531307920344,1.1967025397518984,2.7238396765037436,2.3491229208161,4.456608311828141,18.859254185724556,1.0050001144409197,-1.2516417937059003,-2.29325008392334,-5.561919859848125,0.9754196920014433,-3.9275849718857323,-0.6589151959609474,1.6141619101415117,35.593217599327616,21.895895439295348,1.6343348879623916,1,0.9300003051757812,1.982500076293947,3.4287497997283936,4.570000171661377,2.810000419616699,3,0.2023634218989685,-1.1132063928485247,13.100000381469727,-1.380367193625007,13.335000038146973,-1.591545890475359,14.175000190734865,0.2023634218989685
2410,2008-01-18,13.0,13.90999984741211,12.979999542236328,13.335000038146973,17061400.0,-0.03988182890505154,-3.959989013699815,-1.116666083866066,21.22580527663827,26.798455540667277,1.5028217152273804,3.1359716622970772,2.8519765745921237,4.964345568599114,20.775580038164883,0.9300003051757812,-1.3859556335518306,-2.6500000000000004,-6.126654311902374,0.8266543119023737,-4.388327155951188,-0.9116728440488124,1.7502127075697018,6.569354752256963,-4.984183994899357,1.7383271559511875,1,1.434999942779541,2.5225000381469744,4.075000047683716,5.110000133514404,3.385000228881836,4,0.2526922959547777,-1.1382990703700397,13.539999961853027,-1.1132063928485247,13.100000381469727,-1.380367193625007,13.335000038146973,0.2526922959547777
2411,2008-01-22,12.699999809265135,12.94499969482422,11.6850004196167,12.399999618530273,13042800.0,-0.02307693774883579,2.1898717368341534,-0.8955228554429123,21.759256981597503,24.583996992194862,1.5048832998266555,3.2186183412507123,3.0930088829607367,5.241746894480494,22.54447744090205,1.3149995803833008,-1.5886998225189668,-2.7072501659393335,-6.2998966964625165,0.8853963645838476,-4.503573431200925,-0.9109269006777421,1.7189745834762,40.845051504176716,27.17947387177283,1.7963232652615908,1,0.932500362396242,2.2100005149841344,3.7237498760223406,5.410000324249269,3.4800004959106428,1,0.3007874571550544,-3.959989013699815,13.0,-1.1382990703700397,13.539999961853027,-1.1132063928485247,13.100000381469727,0.3007874571550544
2412,2008-01-23,13.5,13.614999771118164,12.029999732971193,12.145000457763672,13104400.0,0.06299214194879244,1.0000012033752246,4.516662269171253,32.57828072261202,23.85414881610399,0.4715012674116785,2.1828121306220982,2.2666219193912056,4.414588851678193,23.618767399232,1.5850000381469709,-1.6791699998131104,-1.6864999294281002,-5.171292280807489,1.7982924219512881,-3.4288961051177935,0.05589624626159306,0.4099998474121094,81.02677526066384,63.58978217638058,1.742396175689694,1,0.13250017166137695,1.4100003242492694,2.927499771118164,4.610000133514404,1.6049995422363281,2,0.19481475264937753,2.1898717368341534,12.699999809265135,-3.959989013699815,13.0,-1.1382990703700397,13.539999961853027,0.19481475264937753
2413,2008-01-24,13.404999732971193,13.6850004196167,13.020000457763672,13.210000038146973,8783600.0,-0.007037056816948661,-1.313047949181497,0.14391126251038264,29.768388343500064,23.209217189185374,0.2625480660294972,2.0298312906231875,2.3461602336395675,4.4822817293547725,24.48802293376634,0.6649999618530273,-1.8278157554742265,-1.5580001831054666,-4.8866512273844425,1.7706508611735092,-3.2223257052449537,0.10632533903402042,-1.719999313354494,76.7856914778122,57.326354460720786,1.6643255221394877,1,-0.22249937057495295,1.5050005912780762,3.022500038146971,4.705000400543211,1.6050004959106428,3,0.19917949146996805,1.0000012033752246,13.5,2.1898717368341534,12.699999809265135,-3.959989013699815,13.0,0.19917949146996805
2414,2008-01-25,13.4350004196167,14.114999771118164,13.31999969482422,13.6850004196167,7909200.0,0.0022380221740485595,-2.3124903142744917,-1.2820532884698033,34.10315922426267,24.94246389188483,-0.01254510560535671,1.7393175213784495,2.3012109927265048,4.418563844821705,25.195872448342964,0.7950000762939435,-1.9593612154507056,-1.305999517440796,-4.4009518625538995,1.788952827672306,-2.853475689997346,0.2414766551157559,-1.7100000000000009,72.01648012451929,48.28489621384844,1.5474761725565511,1,-0.4525003433227539,1.4749999046325701,3.042499303817749,4.674999713897705,1.8049993515014648,4,0.1946407693166603,-1.313047949181497,13.404999732971193,1.0000012033752246,13.5,2.1898717368341534,12.699999809265135,0.1946407693166603
2415,2008-01-28,13.774999618530273,13.81999969482422,13.380000114440918,13.539999961853027,6333200.0,0.025306973449523262,1.7076913145160868,-0.9399986267089844,36.356875878958114,26.569947427139518,-0.355433175829857,1.1881225228139272,1.9250826698766552,4.046681824664361,26.56112611965769,0.43999958038330256,-2.101429112805171,-0.793250322341919,-3.6820728449971014,2.0955722003132635,-2.23766158366951,0.6511609389856723,-1.9543992248535158,86.0082204393261,58.071466672998625,1.4444112613275912,1,-0.8474993705749512,1.135000705718996,2.702500104904175,4.335000514984131,1.795000076293947,0,0.18693290992731026,-2.3124903142744917,13.4350004196167,-1.313047949181497,13.404999732971193,1.0000012033752246,13.5,0.18693290992731026
2416,2008-01-29,14.104999542236328,14.15999984741211,13.729999542236328,13.81999969482422,6715000.0,0.02395643795605884,1.1772142119037732,1.2127670799261332,41.11110545970779,28.98610162474987,-0.7782480132063938,0.6259814383311522,1.5854158202596018,3.694377906834994,27.870658422112122,0.43000030517578125,-2.1778837755922886,-0.2955004215240482,-2.8472692887611117,2.2562684457130153,-1.571384855142579,0.9803840120944827,-2.1926231734619144,97.41782618682076,63.223047630862965,1.2758844336185313,1,-1.1824994087219238,0.8050007820129412,2.5225002765655518,3.965000629425049,0.5900001525878924,1,0.16164486073311957,1.7076913145160868,13.774999618530273,-2.3124903142744917,13.4350004196167,-1.313047949181497,13.404999732971193,0.16164486073311957
2417,2008-01-30,14.095000267028807,14.404999732971193,13.774999618530273,13.984999656677244,7842200.0,-0.0007089170884110318,-1.377355842417242,0.38596726051050284,39.11382443268755,31.24647825412736,-0.725387734250134,0.4316819539962484,1.5815641191909204,3.679233866708957,29.54512699594375,0.6300001144409197,-2.0052085643771225,-0.16174974441528533,-2.4099051451299314,2.0864056562993607,-1.2858274447726092,0.9623279559420386,-2.047766489536132,77.61735536677897,41.57179145711754,1.1240777003573232,1,-1.0500001907348615,0.8150000572204625,2.532499551773073,3.97499990463257,0.5,2,0.14792479593095353,1.1772142119037732,14.104999542236328,1.7076913145160868,13.774999618530273,-2.3124903142744917,13.4350004196167,0.14792479593095353
2418,2008-01-31,13.949999809265135,14.15999984741211,13.460000038146973,13.789999961853027,10242400.0,-0.010287368216860493,1.4137927632552527,1.454535996670812,41.55844035207308,33.06390407467078,-0.49968195697736917,0.4281196480363132,1.7057462364028542,3.8021041145708967,30.877810551678152,0.6999998092651367,-1.8944098649612773,-0.1985002040863062,-2.2715912157649694,1.874590807592357,-1.2350457099256378,0.8380453017530254,-1.7141447553341784,58.06452463512037,18.67204846633411,1.0365455058393318,1,-0.9049997329711896,0.9600005149841344,2.7225000858306903,4.120000362396242,-0.09000015258789062,3,0.08279568091492595,-1.377355842417242,14.095000267028807,1.1772142119037732,14.104999542236328,1.7076913145160868,13.774999618530273,0.08279568091492595
2419,2008-02-01,14.920000076293945,15.125,13.960000038146973,14.050000190734865,13534200.0,0.06953407027178371,-1.2190471432918106,5.43750447035267,61.98419529643448,37.59261407687036,-1.4006348914984912,-0.6919512899154583,0.7399545593452537,2.828642203832114,31.835950134415835,1.175000190734865,-1.6403518252191258,0.8442500591278073,-0.9879855063704106,2.676485624626025,-0.07186772362130256,1.760367841876917,-2.51061344803977,88.252152598831,42.16149904486139,0.9161177827491094,2,-1.5149998664855957,-0.11999940872192383,1.8525002002716064,3.038750171661377,-0.185000419616701,4,0.006032181777994028,1.4137927632552527,13.949999809265135,-1.377355842417242,14.095000267028807,1.1772142119037732,14.104999542236328,0.006032181777994028
2420,2008-02-04,14.829999923706055,14.94499969482422,14.55500030517578,14.880000114440918,9754400.0,-0.006032181777994028,3.3333421636828455,-0.057471491163165044,56.340752544131654,41.43500247270748,-1.1440605670150834,-0.6901013582019857,0.8425532601652534,2.9119477328208454,32.02148139677048,0.38999938964844105,-1.3400575412115767,0.7877499103546146,-0.9572654838356822,2.5327653045449114,-0.0847577867405338,1.660257607449763,-2.1490519582772976,82.28227729413092,32.307740869594774,0.8725076970951486,2,-1.252500057220459,-0.11249971389770508,1.942500352859497,3.067500591278076,-0.3999996185302752,0,0.027646652024368334,-1.2190471432918106,14.920000076293945,1.4137927632552527,13.949999809265135,-1.377355842417242,14.095000267028807,0.027646652024368334
2421,2008-02-05,14.300000190734865,14.595000267028807,14.18000030517578,14.44499969482422,9778000.0,-0.03573835035049289,-1.1558480162297937,2.8999790192450745,59.93821054145137,44.474994674800755,-0.405919698471072,-0.27750327689012444,1.3765124284152943,3.426195096032769,32.299576209059445,0.6499996185302752,-1.1384258943976722,0.3232501506805434,-1.265321881254522,1.9118221826156088,-0.47103586528698926,1.117536166648076,-1.3746470218489844,50.45046077076372,-4.916180419889862,0.794286015967533,2,-0.22749996185302912,0.32500028610229137,2.4725000858306867,3.597500324249266,0.04500007629394176,1,0.0888111529475506,3.3333421636828455,14.829999923706055,-1.2190471432918106,14.920000076293945,1.4137927632552527,13.949999809265135,0.0888111529475506
2422,2008-02-06,13.649999618530273,14.600000381469727,13.585000038146973,14.475000381469727,12587000.0,-0.0454545848625747,-1.1256553390786805,5.689679893188111,55.21820862700588,47.30275248407918,0.29904355070534905,0.25523768657954093,2.01735939584122,4.048599934128617,32.69455774330542,1.015000343322754,-0.8511017433576917,-0.24400038719177175,-1.7088503659017267,1.2208495915181832,-0.9764253765467483,0.4884246021632048,-0.5046817665329808,11.411386470654609,-47.99075057748915,0.7324249893549772,2,0.5725002288818359,0.9150004386901873,3.125000476837158,4.247500896453857,-0.0149993896484375,2,0.076556784285571,-1.1558480162297937,14.300000190734865,3.3333421636828455,14.829999923706055,-1.2190471432918106,14.920000076293945,0.076556784285571
2423,2008-02-07,13.640000343322756,13.800000190734865,13.029999732971193,13.579999923706055,19295400.0,-0.0007325476547225263,3.0526327677376717,-0.07272771409679828,51.0330617594739,49.18385276576931,0.3865311439658381,0.12350255153929446,2.0291834002551568,4.029906723276971,32.900682509790926,0.7700004577636719,-0.5351698266403275,-0.15999965667724503,-1.411222155511318,1.091222842156828,-0.7856109060942824,0.46561159273979236,1.4849996566772443,29.116970529874152,-31.921376808811686,0.6256112494170368,2,0.43749952316284,0.7024998664855939,3.1549999713897687,4.257500171661375,-0.2350006103515625,3,0.07001465540091112,-1.1256553390786805,13.649999618530273,-1.1558480162297937,14.300000190734865,3.3333421636828455,14.829999923706055,0.07001465540091112
2424,2008-02-08,15.920000076293945,16.459999084472653,15.5,15.914999961853027,38536600.0,0.16715540143569907,-1.2993988996768844,0.08333465787172924,72.18845068503673,53.165138855333595,-1.6806387260586089,-2.195833025214398,-0.2332598902454457,1.7345804723076697,32.492044575471155,2.819998741149897,-0.3082002202454781,2.0735000610351566,0.5887385092140605,3.5582616128562528,1.3311192851246076,2.8158808369457056,-2.890000343322752,84.25658570628224,15.653772845856238,0.7423807759105481,2,-1.1750006675720215,-1.752500057220459,0.8412501811981201,1.9775004386901855,-1.4899997711181658,4,-0.12939701066234255,3.0526327677376717,13.640000343322756,-1.1256553390786805,13.649999618530273,-1.1558480162297937,14.300000190734865,-0.12939701066234255
2425,2008-02-11,16.049999237060547,16.25,15.69499969482422,16.0,8830400.0,0.008165776390929746,1.4666638409697712,9.999618539004388,76.13104528823065,57.05624328072503,-1.6248638651300276,-2.2444007963172794,-0.37832459686143594,1.5805542630431404,31.025968915359485,0.5550003051757795,-0.03022996819708368,2.078749275207519,0.30581588266364435,3.851682667751394,1.1922825789355826,2.9652159714794557,-3.0199995040893537,88.04664941896763,15.274504413728863,0.8864666962719372,2,-1.304999828338623,-1.977499485015871,0.7112510204315186,1.847501277923584,-2.099999427795412,0,-0.08193144192473722,-1.2993988996768844,15.920000076293945,3.0526327677376717,13.640000343322756,-1.1256553390786805,13.649999618530273,-0.08193144192473722
2426,2008-02-12,16.690000534057614,16.745000839233402,16.139999389648438,16.229999542236328,12944400.0,0.03987547211337317,1.1228061369606177,9.200160219729844,75.52000427246094,61.101374374033185,-2.078162186800963,-2.8314960990304083,-1.0101462270902744,0.9148142614645884,29.618308662906443,0.6950016021728551,0.2263137559784898,2.593000555038449,0.4426287365096364,4.743372373567263,1.5178146457740418,3.668186464302856,-3.5914008140563904,98.51950770396604,25.684787941496083,1.075185909264407,2,-1.8025002479553152,-2.474999904632563,0.053749561309818006,1.1699995994567907,-2.1850004196166957,1,-0.13541043478519232,1.4666638409697712,16.049999237060547,-1.2993988996768844,15.920000076293945,3.0526327677376717,13.640000343322756,-0.13541043478519232
2427,2008-02-13,16.780000686645508,16.995000839233402,16.360000610351562,16.770000457763672,13111000.0,0.005392459539125927,1.8863611733647452,0.0217395811305579,77.02162542451487,65.04172827097116,-1.9525759807527638,-2.7933909281942118,-1.0831763558739755,0.8080794395956232,27.764129364671007,0.6350002288818395,0.4665145967615807,2.5107506752014164,0.08332329696264296,4.93817805344019,1.2970369860820288,3.724464364320804,-3.5355449218749975,94.57755125847684,21.323783866279925,1.2137136891193872,2,-1.7675004005432093,-2.440000057220457,-0.04125070571899414,1.0799994468688965,-1.4000005722045898,2,-0.1451132491046091,1.1228061369606177,16.690000534057614,1.4666638409697712,16.049999237060547,-1.2993988996768844,15.920000076293945,-0.1451132491046091
2428,2008-02-14,16.354999542236328,16.799999237060547,16.270000457763672,16.665000915527347,6600800.0,-0.025327838320496565,-1.2083303530982523,-30.999427808506937,71.98794406355722,66.15325591176259,-1.2857607132651143,-2.2261668665636947,-0.6524026243271805,1.2038848673248808,25.587945923892562,0.529998779296875,0.6504319257438063,1.9229995727539055,-0.6085850316988299,4.454584177206643,0.657207270527536,3.188791874980275,-2.885511072998044,57.19057272735378,-15.549683975436011,1.2657923022263686,2,-1.3424992561340297,-2.0149989128112775,0.30500078201293945,1.5050005912780762,-1.074999809265135,3,-0.16630995961388872,1.8863611733647452,16.780000686645508,1.1228061369606177,16.690000534057614,1.4666638409697712,16.049999237060547,-0.16630995961388872
2429,2008-02-15,16.280000686645508,16.334999084472653,16.0,16.305000305175778,5619200.0,-0.004585683747476588,6.8825931826857625,0.08064357349411178,69.6470672009038,67.6317353180706,-1.1147901695344853,-2.039958736791096,-0.5635182098625755,1.2531069531896044,24.01173589532672,0.3549995422363281,0.8637618329593071,1.711000680923462,-0.9122329737604957,4.3342343356074196,0.3993838535814831,3.0226175082654407,-2.598981475207516,45.00003667974891,-24.985321147929803,1.3116168273419793,2,-1.2675004005432093,-1.9400000572204572,0.16374921798706055,1.5799994468688965,-1.0000009536743146,4,-0.17659710272817608,-1.2083303530982523,16.354999542236328,1.8863611733647452,16.780000686645508,1.1228061369606177,16.690000534057614,-0.17659710272817608
2430,2008-02-19,16.28499984741211,16.725000381469727,16.15999984741211,16.71500015258789,6743800.0,0.00030707374421079514,1.511109227313186,17.200274662396584,68.01653371972124,68.52932678232281,-0.9964836507692922,-1.8827658133343377,-0.5675050044023777,1.2123584617042233,22.465948283155473,0.5650005340576172,1.0828151711678178,1.5517498493194584,-1.0692089375777734,4.17270863621669,0.2412704558708434,2.8622292427680733,-2.4051417383063924,28.643176585829554,-36.30769868751405,1.3104793934486154,2,-1.272499561309811,-1.9449992179870588,0.015000343322753906,1.575000286102295,-1.5399999618530273,1,-0.11390847771675683,6.8825931826857625,16.280000686645508,-1.2083303530982523,16.354999542236328,1.8863611733647452,16.780000686645508,-0.11390847771675683
2431,2008-02-20,16.520000457763672,16.614999771118164,15.925000190734865,16.079999923706055,7698600.0,0.014430495090787865,1.1904777763312802,-1.023256329731552,69.3227089211475,70.09649348167187,-0.9872840128986411,-1.9150959294693273,-0.7984192615148498,0.9386203162719937,19.87922832327395,0.689999580383299,1.0989052845337088,1.5957504272460934,-0.9572053086332453,4.148706163125434,0.3192725593064232,2.8722282951857636,-2.453233784850294,55.607467889270204,-7.421402561499747,1.27647786793967,2,-1.5075001716613734,-2.1799998283386213,-0.8575005531311017,0.7474994659423828,-1.9300003051757812,2,-0.15556904220851575,1.511109227313186,16.28499984741211,6.8825931826857625,16.280000686645508,-1.2083303530982523,16.354999542236328,-0.15556904220851575
2432,2008-02-21,16.129999160766598,16.665000915527347,16.065000534057614,16.584999084472653,5123400.0,-0.02360782604057321,-1.051293253822076,-1.03408948055157,66.71778281885881,71.83924026604797,-0.23300226917437428,-1.3891833510405327,-0.43456955170035627,1.2813550365369117,18.23888056796005,0.6000003814697337,1.1633913992940315,1.0742491722106902,-1.440466140162144,3.5889644845835242,-0.183108483975726,2.331606828397108,-1.887538437874019,23.428479252928312,-38.56655601516084,1.2573576561864173,2,0.11750125885010121,-1.7899985313415474,-0.5787491798400843,1.1375007629394567,-1.7149991989135707,3,-0.10074390148005752,1.1904777763312802,16.520000457763672,1.511109227313186,16.28499984741211,6.8825931826857625,16.280000686645508,-0.10074390148005752
2433,2008-02-22,16.075000762939453,16.295000076293945,15.675000190734865,16.25,8496800.0,-0.003409696260922246,3.6792551966372873,0.38461377231703076,60.30330759121416,70.5186688111788,0.22766641239706686,-1.1846359216871587,-0.4238259125992201,1.2880875834681476,16.45830729607434,0.6199998855590803,1.2580302309748586,0.8857507228851311,-1.5419606835138246,3.313462129284087,-0.32810498031434676,2.099606426084609,-1.667387633066424,38.09528567081883,-19.72832833272213,1.213855703199478,2,0.2599997520446813,-1.7350001335144025,-0.7787508964538574,1.0249991416931152,-0.9900007247924805,4,-0.04323487499302914,-1.051293253822076,16.129999160766598,1.1904777763312802,16.520000457763672,1.511109227313186,16.28499984741211,-0.04323487499302914
2434,2008-02-25,16.049999237060547,16.239999771118164,15.69499969482422,16.239999771118164,6332200.0,-0.001555304802009494,4.736826783114974,1.0857220708446866,61.01082230812559,68.83864403561157,0.3051358673037967,-1.0052184420575578,-0.43654500893346615,1.2536894820255142,15.225387824496591,0.5450000762939435,1.4447694044552382,0.7299992561340325,-1.5786596940467916,3.038658206314855,-0.4243302189563778,1.8843287312244428,-1.487142844625895,35.71418840059753,-18.230055642666258,1.1543294750904112,2,0.28500127792358754,-1.7099986076354963,-0.9974994659423828,0.9050006866455078,-1.20499897003174,0,-0.04797504926426244,3.6792551966372873,16.075000762939453,-1.051293253822076,16.129999160766598,1.1904777763312802,16.520000457763672,-0.04797504926426244
2435,2008-02-26,16.350000381469727,16.430000305175778,15.789999961853027,16.049999237060547,5075000.0,0.018691660976310587,1.7826041886944501,-1.5789489534708627,69.30319484347983,68.14788743239143,0.058295524882886696,-1.1619916744497871,-0.7693018089252064,0.8968672113872671,13.994109931779846,0.6400003433227504,1.6926549759415686,0.9012503623962402,-1.3305484147549862,3.1330491395474667,-0.21464902617937298,2.0171497509718535,-1.6412153222271488,68.18178753115063,13.22572125497058,1.1158993885756132,2,-0.01499986648559215,-2.009999752044676,-1.353750228881836,0.4074993133544922,-1.5700006484985334,1,-0.06544346321307848,4.736826783114974,16.049999237060547,3.6792551966372873,16.075000762939453,-1.051293253822076,16.129999160766598,-0.06544346321307848
2436,2008-02-27,16.385000228881836,16.625,16.045000076293945,16.235000610351562,5896600.0,0.0021406634003371394,-1.1886761218254382,0.4999968210977385,79.12672712492582,68.381787621326,-0.027399816210902372,-1.0724042520011583,-0.833296221158168,0.8013597101862509,13.272837958759542,0.5799999237060547,1.609743182138665,0.8222501754760749,-1.3527453559340152,2.997245706886165,-0.26524759022897015,1.90974794118112,-1.539042222839809,71.71712306531863,10.788099989401488,1.0874977657050453,2,-0.14750051498413086,-2.0449995994567853,-1.406250238418579,0.2950000762939453,-1.6900005340576154,2,-0.10009156670208197,1.7826041886944501,16.350000381469727,4.736826783114974,16.049999237060547,3.6792551966372873,16.075000762939453,-0.10009156670208197
2437,2008-02-28,16.180000305175778,16.469999313354492,16.110000610351562,16.170000076293945,3798600.0,-0.012511438562247013,-4.538477339084761,0.06666836209196161,75.9713577995213,68.82438914754422,0.09335709261506153,-0.7411937291218731,-0.6470532416821548,0.9422493378465724,12.865788510508327,0.3599987030029297,1.4837365754079688,0.5130002498626673,-1.5634199285771722,2.589420428302505,-0.5252098393572524,1.551210339082587,-1.205099729142269,53.157917455957346,-11.307872230063083,1.038210089219919,2,0.019999980926517225,-1.6675000190734792,-1.9087500572204554,-1.2699999809265083,-1.6950006484985334,3,-0.09826947605676284,-1.1886761218254382,16.385000228881836,1.7826041886944501,16.350000381469727,4.736826783114974,16.049999237060547,-0.09826947605676284
2438,2008-02-29,15.104999542236328,15.989999771118164,15.095000267028807,15.90999984741211,9358400.0,-0.06644009534385298,-1.1696987772144298,-80.49818806029944,38.94165795808805,65.41267700945359,1.0866739591726038,0.44772864406696655,0.40082559744894297,1.9364579704936986,11.85819926789823,1.0850000381469709,1.2855023554583145,-0.6197504997253418,-2.554517022313867,1.3150160228631815,-1.5871337610196043,0.34763276156892076,1.8900012969970739,0.6535475132471525,-58.7762346556762,0.9673832612942619,2,0.8050007820129395,-0.09749889373779119,-0.8337492942810059,-0.19499921798705877,-0.8449993133544922,4,-0.04568021193605043,-4.538477339084761,16.180000305175778,-1.1886761218254382,16.385000228881836,1.7826041886944501,16.350000381469727,-0.04568021193605043
2439,2008-03-03,15.010000228881836,15.164999961853027,14.869999885559082,15.03499984741211,8681000.0,-0.0062892629085394836,1.0701770823573504,0.031055414972562624,35.753451644577154,61.82789011221534,1.0980502997754513,0.5795290102208046,0.4526939648185806,1.9582341142766353,12.160820107991036,0.2950000762939453,1.0521129801101452,-0.7192498207092282,-2.6465395401200347,1.2080398987015784,-1.6828946804146305,0.2443950389961742,1.9470005989074757,7.977227019575047,-45.85679383127092,0.9636448597054031,3,0.7575001716613787,0.002500057220462537,-0.963749885559082,-0.09999990463256658,-1.0950002670288086,0,0.004996656104030217,-1.1696987772144298,15.104999542236328,-4.538477339084761,16.180000305175778,-1.1886761218254382,16.385000228881836,0.004996656104030217
2440,2008-03-04,15.239999771118164,15.404999732971193,14.835000038146973,14.859999656677244,8110000.0,0.015323087190483031,-1.6511653695937203,-15.20023651483947,27.623456608429848,57.19463985524673,0.7869891059538254,0.40245459807638895,0.18134682470011576,1.6508552564714094,12.379135375189668,0.5699996948242205,0.8707282805799839,-0.5097502708435062,-2.405225600726915,1.3857250590399044,-1.4574879357852097,0.4379873940981991,1.6335210189819378,22.625683888391332,-24.500234569001297,0.947737664941705,3,0.5100007057189959,-0.2274994850158656,-1.2937495708465576,-0.3299994468688947,-1.244999885559082,1,-0.02591860301979365,1.0701770823573504,15.010000228881836,-1.1696987772144298,15.104999542236328,-4.538477339084761,16.180000305175778,-0.02591860301979365
2441,2008-03-05,15.56999969482422,15.75,15.225000381469727,15.244999885559082,10169800.0,0.021653538626125846,-1.8767195587478347,0.8552623983897973,32.614935520133244,53.40543459983276,0.34426294183265327,0.18179918042970655,-0.2157102969427509,1.2434118322233285,12.213334309589571,0.5249996185302734,0.7186891131371453,-0.24325032234191646,-2.0153034027265644,1.5288027580427297,-1.1292768625342386,0.6427762178504075,1.1812098501586927,44.954127370115145,3.672286445934482,0.8860265401923233,3,0.1600003242492658,-0.557499408721922,-1.6512494087219256,-0.6599993705749512,-2.304999351501465,2,-0.050738598416006364,-1.6511653695937203,15.239999771118164,1.0701770823573504,15.010000228881836,-1.1696987772144298,15.104999542236328,-0.050738598416006364
2442,2008-03-06,14.69499969482422,15.524999618530273,14.670000076293945,15.5,8987600.0,-0.05619781741491414,1.0,-2.476925469574818,28.880410706000475,49.9140016125868,1.1111512002647093,1.200660566926734,0.569076683242864,2.050462402208643,11.522360218557331,0.8999996185302752,0.5550430195232465,-1.1705003261566151,-2.721869691169358,0.380869038856126,-1.9461850086629848,-0.3948156436502437,1.9412372797485364,1.8939109325782348,-35.83163565539825,0.7756846825063707,3,0.9525003433227521,0.31750059127807795,-0.7787494659423846,0.21500062942504883,-1.2100000381469762,3,0.0,-1.8767195587478347,15.56999969482422,-1.6511653695937203,15.239999771118164,1.0701770823573504,15.010000228881836,0.0
2443,2008-03-07,14.595000267028807,14.989999771118164,14.295000076293945,14.5,8634000.0,-0.006804996929032581,-1.7524734151541648,-0.11801270933439287,28.697850242541875,46.3236713830775,1.0942017784446865,1.4502285630520095,0.5771306384518997,2.078606508458522,10.438675752305354,0.6949996948242188,0.3423048488315814,-1.3182497501373316,-2.6198897985011858,-0.016609701773477425,-1.9690697743192604,-0.6674297259554045,1.8839377556816448,20.61857089110534,-15.518141546058114,0.6508200241819272,3,0.8649997711181658,0.41750001907349166,-0.6175000667572004,0.31500005722046254,0.06499958038330256,4,-0.007536869362041898,1.0,14.69499969482422,-1.8767195587478347,15.56999969482422,-1.6511653695937203,15.239999771118164,-0.007536869362041898
2444,2008-03-10,13.859999656677244,14.6899995803833,13.854999542236328,14.675000190734865,7070800.0,-0.05035975312806151,-1.0242406447525998,-8.578928876173466,24.11954123504529,41.30326542658478,1.6605012559669756,2.1323108088561877,1.2097492884424224,2.7428557446690345,10.673907105114951,0.8350000381469727,0.14049872853118472,-1.9502503395080577,-3.5430881755568446,-0.3574125034592708,-2.746669257532451,-1.1538314214836642,2.400544571391558,0.2638582181039116,-35.29970948001549,0.7964189180243935,3,1.3800001144409197,1.1525006294250542,0.11750054359436213,1.050000667572025,1.1400003433227557,0,0.028860070859517473,-1.7524734151541648,14.595000267028807,1.0,14.69499969482422,-1.8767195587478347,15.56999969482422,0.028860070859517473
2445,2008-03-11,14.734999656677244,14.734999656677244,13.989999771118164,14.225000381469727,8235200.0,0.06313131469512379,1.9215723306898576,-0.6257655717946569,33.23943450086314,36.204677357244485,0.5948797202940685,1.2160928020705732,0.2612174841599515,1.8037494883924676,10.901045191464771,0.875,0.014366123317957502,-1.009500360488893,-2.667882651889469,0.6488819309116831,-1.8386915061891802,-0.18030921478860407,1.2368792090916614,46.437989544309765,12.855893742030212,0.8291911457002885,3,0.42749977111816584,0.27750062942505416,-0.6324992179870588,0.17500066757202504,-0.10499954223632635,1,-0.055649793955212634,-1.0242406447525998,13.859999656677244,-1.7524734151541648,14.595000267028807,1.0,14.69499969482422,-0.055649793955212634
2446,2008-03-12,14.43000030517578,14.94499969482422,14.30500030517578,14.720000267028807,7494400.0,-0.020698972419945227,-1.3703682772578814,-0.5686281842950206,33.778636165588466,31.516597175696393,0.6631344540678228,1.415680021891367,0.48021013865697704,2.0286860517865524,10.647539482066911,0.639999389648441,-0.13271363821747784,-1.2014997005462664,-2.8962072132519996,0.49320781215946674,-2.048853456899133,-0.35414594419339984,1.2878530417692176,34.43118183655954,-0.4172972797900272,0.8473537563528664,3,0.4924993515014666,0.582499980926519,-0.2825002670288068,0.4800000190734899,1.0499992370605487,2,-0.030145558587456933,1.9215723306898576,14.734999656677244,-1.0242406447525998,13.859999656677244,-1.7524734151541648,14.595000267028807,-0.030145558587456933
2447,2008-03-13,14.345000267028807,14.539999961853027,13.734999656677244,14.029999732971193,7102000.0,-0.005890508409517103,1.283689056146403,-1.0862088810110142,33.58633745186614,30.921561563893956,0.5145798422174526,1.3796371986066642,0.492239074111227,2.0303203239228846,10.389077466608809,0.805000305175783,-0.371419735898904,-1.1647497177124038,-2.8619130346746307,0.5324135992498213,-2.013331376193518,-0.3161680592312912,1.14931062335115,48.605621890585,13.582583030066075,0.8485816584811127,3,0.39749956130981623,0.6675000190734917,0.003750085830690253,0.5650000572204625,1.3649997711181658,3,-0.07528754991997955,-1.3703682772578814,14.43000030517578,1.9215723306898576,14.734999656677244,-1.0242406447525998,13.859999656677244,-0.07528754991997955
2448,2008-03-14,13.635000228881836,14.510000228881836,13.460000038146973,14.404999732971193,12667400.0,-0.04949459915862575,1.1428564477595964,-2.4444387257722053,29.722929982207702,30.251503601408462,1.1109613369345794,1.9767631795623117,1.1470766488100406,2.66635006251148,10.305638702440383,1.0500001907348633,-0.6944558146664903,-1.738749790191651,-3.5804907177706227,0.10299113738732224,-2.6596202539811387,-0.8178793264021653,1.6130070887797405,11.784527353119657,-22.19473826780596,0.9208704637894863,3,0.9699997901916504,1.3775000572204625,0.7587497234344482,1.2750000953674334,1.4149999618530291,4,-0.01100114189120871,1.283689056146403,14.345000267028807,-1.3703682772578814,14.43000030517578,1.9215723306898576,14.734999656677244,-0.01100114189120871
2449,2008-03-17,13.404999732971193,13.520000457763672,12.875,13.300000190734865,13392600.0,-0.016868389589275723,2.8507376008472427,-0.1363631296886434,24.97875096684116,29.95764741900972,1.217369452775996,2.087351820697007,1.3097228580511668,2.817896789892293,10.695034348890804,0.7600002288818359,-1.0211760168443487,-1.8250002384185766,-3.811981641287039,0.16198116444988564,-2.8184909398528095,-0.8315095369843455,1.5569264199680468,25.60385560908015,-3.881760134331312,0.9934907014342313,3,0.9075002670288068,1.5300006866455078,0.8050003051757795,1.5050005912780762,2.0250005722045863,0,0.09362179331895804,1.1428564477595964,13.635000228881836,1.283689056146403,14.345000267028807,-1.3703682772578814,14.43000030517578,0.09362179331895804
2450,2008-03-18,14.43000030517578,14.449999809265135,13.654999732971193,13.729999542236328,10451000.0,0.07646405017700042,1.1486495194253215,6.666702997275188,35.78181873668322,30.309523331959717,0.07307161698944498,0.965769306432966,0.2560980768576151,1.7175305529395661,10.344079338577455,1.0450000762939418,-1.050361496020324,-0.7072496891021753,-2.659758211374294,1.2452588331699435,-1.6835039502382347,0.26900457203388406,0.15627914023439793,75.12079876455375,48.87136975877512,0.9762542611360598,3,-0.23000049591064275,0.5050001144409215,0.026249408721925604,0.4800000190734899,1.2599992752075213,1,0.03950101751694146,2.8507376008472427,13.404999732971193,1.1428564477595964,13.635000228881836,1.283689056146403,14.345000267028807,0.03950101751694146
2451,2008-03-19,13.949999809265135,15.010000228881836,13.949999809265135,14.760000228881836,6881800.0,-0.03326406692718342,-1.6172836308363885,-1.1571421954103847,34.40559218568664,30.92343238525818,0.33425991491718676,1.310552482968605,0.6977603866451165,2.129865946607035,10.016652055294871,1.060000419616701,-1.0751301410376932,-1.0587501525878924,-2.9658391029169433,0.8483387977411585,-2.012294627752418,-0.10520567742336695,-1.074999809265135,50.35127372460024,26.36936008885204,0.9535444751645255,3,-0.007499694824216974,0.985000610351566,0.45874977111816584,0.9600005149841344,1.675000190734865,2,0.04874554225614758,1.1486495194253215,14.43000030517578,2.8507376008472427,13.404999732971193,1.1428564477595964,13.635000228881836,0.04874554225614758
2452,2008-03-20,14.505000114440918,14.5649995803833,13.710000038146973,13.954999923706055,9502200.0,0.039784968656929376,1.5522407817292843,-0.6790122293950515,45.47511751554468,32.7875731933696,-0.2799677318182461,0.6614839160336103,0.11991314206420611,1.5095013614650128,9.709623499741378,0.8549995422363281,-1.0838314223889878,-0.4224998950958252,-2.26585080859374,1.4208510184020877,-1.3441753518447825,0.49917556165313215,-1.587300109863282,76.34660139097963,47.37257296509913,0.9216754567489565,3,-0.5625,0.430000305175783,0.04625034332275746,0.4050002098083514,1.0900001525878888,3,0.06721816064135822,-1.6172836308363885,13.949999809265135,1.1486495194253215,14.43000030517578,2.8507376008472427,13.404999732971193,0.06721816064135822
2453,2008-03-24,15.380000114440918,15.545000076293945,14.510000228881836,14.520000457763672,8418000.0,0.06032402572192086,-1.3522720745773218,1.5636351971590918,52.49662513872356,35.940582516000525,-1.1531738864473748,-0.2827502135380282,-0.775168433246229,0.5676537447600261,9.757227663856574,1.0399999618530273,-1.1173783029512059,0.4872501373291023,-1.290037824689815,2.2645380993480195,-0.40139384368035635,1.375894118338561,-2.420454105377198,93.82022632441071,59.62122891449948,0.8886439810094583,3,-1.1700000762939453,-0.5425004959106445,-0.7037496566772425,-0.4699997901916486,0.6799993515014684,0,0.02145643181082968,1.5522407817292843,14.505000114440918,-1.6172836308363885,13.949999809265135,1.1486495194253215,14.43000030517578,0.02145643181082968
2454,2008-03-25,15.279999732971193,15.545000076293945,15.085000038146973,15.545000076293945,6076200.0,-0.00650197533976804,2.4716939033299385,-0.30814005710958736,50.27472495082619,37.83339256599642,-0.9281708392170795,-0.25654734259097367,-0.6797395585188308,0.596273097707428,9.807404416153101,0.46000003814697266,-1.0625909880018813,0.42574973106384384,-1.2778171731665804,2.129316635294268,-0.4260337210513683,1.277533183179056,-2.217035561218264,85.97882036058982,48.237379663879935,0.8517834521152123,3,-1.0699996948242205,-0.4799995422363299,-0.6037492752075178,-0.36999940872192383,0.8450002670288068,1,-0.015052326325637022,-1.3522720745773218,15.380000114440918,1.5522407817292843,14.505000114440918,-1.6172836308363885,13.949999809265135,-0.015052326325637022
2455,2008-03-26,15.279999732971193,15.425000190734865,15.010000228881836,15.18000030517578,4596400.0,0.0,1.1282030590910654,-0.3773558424172353,47.913669854499524,39.40395186476431,-0.9417697330528227,-0.3592375470318956,-0.6381439202668435,0.5232891968328097,9.635471514081134,0.4149999618530291,-0.9962962772812389,0.479249763488772,-1.0883104932427212,2.0468100202202653,-0.3045303648769746,1.2630298918545186,-2.1177541250366225,85.55856469679664,46.71651578806289,0.7837801283657468,3,-1.0699996948242205,-0.4799995422363299,-0.6037492752075178,-0.36999940872192383,0.8300008773803693,2,0.009816791546201076,2.4716939033299385,15.279999732971193,-1.3522720745773218,15.380000114440918,1.5522407817292843,14.505000114440918,0.009816791546201076
2456,2008-03-27,14.744999885559082,15.414999961853027,14.529999732971193,15.30500030517578,8554200.0,-0.035013079630995536,1.2692321329666938,-5.600036239831173,50.378216179304566,41.26971616781302,-0.3993881449783103,0.04911614104599238,-0.08689507501085281,0.9734696240194296,9.22002039761162,0.8850002288818342,-0.8350441444032413,0.026249933242798562,-1.3525896730123677,1.4050895394979648,-0.6631698698847845,0.7156697363703817,-1.487444098890137,56.40326026681053,12.35515022133309,0.6894198031275829,3,-0.5349998474121094,0.02500057220459162,-0.0687494277954066,0.16500043869018732,1.7850008010864258,3,0.06408950167234173,1.1282030590910654,15.279999732971193,2.4716939033299385,15.279999732971193,-1.3522720745773218,15.380000114440918,0.06408950167234173
2457,2008-03-28,14.59000015258789,15.21500015258789,14.449999809265135,15.21500015258789,6883000.0,-0.01051201995077633,1.4480010986328182,1.1160705922824,49.96248977465392,43.51855614475149,-0.23018703883577984,0.08315274115912885,0.10996742314303631,1.0564176202739013,8.811957688192658,0.7650003433227557,-0.7769869793360193,-0.04924979209899938,-1.244469439552688,1.1459698553546893,-0.6468596158258428,0.5483600316278441,-1.2409465943339448,12.785416363653923,-32.81251665620829,0.597609823726844,3,-0.38000011444091797,0.18000030517578303,0.0862503051757848,0.32000017166137873,2.0300006866455114,4,0.07093898811430277,1.2692321329666938,14.744999885559082,1.1282030590910654,15.279999732971193,2.4716939033299385,15.279999732971193,0.07093898811430277
2458,2008-03-31,14.414999961853027,14.94499969482422,14.270000457763672,14.9350004196167,6255000.0,-0.011994529739865922,1.5000017660667828,0.832000732421875,54.5454559655634,46.80374558905397,0.07497624960145544,0.21482354553015526,0.3332358814769165,1.1475576525084499,9.226743336592053,0.6749992370605487,-0.703966244949827,-0.18975000381469798,-1.3680782507296474,0.9885782431002514,-0.7789141272721736,0.3994141196427776,-0.9781085428774823,11.372513527219743,-38.3091738457973,0.5891641234574747,3,0.18499994277954102,0.33500003814697266,0.8787505626678467,0.495000362396242,2.4600000381469727,0,0.08185919585837387,1.4480010986328182,14.59000015258789,1.2692321329666938,14.744999885559082,1.1282030590910654,15.279999732971193,0.08185919585837387
2459,2008-04-01,15.085000038146973,15.085000038146973,14.46500015258789,14.585000038146973,7918600.0,0.0464793671916055,1.4799995422363281,-0.9615376150827128,52.966104160605205,48.713110636156415,-0.37063024680455214,-0.4735487294821539,-0.2938999524343693,0.407040888815569,9.359712062742362,0.6700000762939453,-0.6021984078159566,0.4765000820159919,-0.7077210949367281,1.660721258968712,-0.11561050646036719,1.068610670492351,-1.5637842728786921,70.56275054598888,19.62513134836938,0.5921105884763597,4,-0.45749998092651367,-0.33500003814697266,0.25250053405762074,-0.1749997138977033,0.01999950408935547,1,0.0646337040324716,1.5000017660667828,14.414999961853027,1.4480010986328182,14.59000015258789,1.2692321329666938,14.744999885559082,0.0646337040324716
2460,2008-04-02,14.845000267028807,15.324999809265135,14.699999809265135,15.220000267028807,7158600.0,-0.015909829003066256,1.136755480783025,-0.75,53.55612530835051,50.840947649785726,-0.07327796401141029,-0.27896110461133716,0.004467486743600091,0.6351674919974588,9.685428815874815,0.625,-0.40016109794201604,0.2562502861022935,-0.896379949128141,1.408880521332728,-0.32006483151292464,0.8325654037175116,-1.2428331293195,50.21834570334121,-2.691263164331737,0.5763151176152177,4,-0.21750020980834783,-0.09500026702880682,0.4925003051757866,0.06500005722046254,0.0749998092651385,2,0.08622429841339319,1.4799995422363281,15.085000038146973,1.5000017660667828,14.414999961853027,1.4480010986328182,14.59000015258789,0.08622429841339319
2461,2008-04-03,14.779999732971193,14.984999656677244,14.635000228881836,14.81999969482422,7218200.0,-0.004378614542835835,-1.1212152738642958,0.10666656494140625,53.740320578757924,51.75930354569831,0.13615798124035372,-0.29110508548401093,0.13795517433009685,0.679094247166427,10.03401001313236,0.3499994277954084,-0.13240863571145312,0.23074975013733123,-0.8308442500332642,1.2923437503079267,-0.3000472499479674,0.7615467502226299,-1.1001192777185,48.34119324165424,-4.901634843535099,0.5307970000852981,4,0.1275005340576154,-0.029999732971193183,0.5575008392334002,0.13000059127807617,0.08500003814697088,3,0.08998652918872563,1.136755480783025,14.845000267028807,1.4799995422363281,15.085000038146973,1.5000017660667828,14.414999961853027,0.08998652918872563
2462,2008-04-04,14.69499969482422,14.869999885559082,14.385000228881836,14.869999885559082,6271200.0,-0.005751017569868733,4.542847177944535,4.375008940705198,60.21193610127836,52.616560319315504,0.2804344403332628,-0.21724322019957398,0.26607637185226274,0.7544473268677105,10.301602168963147,0.4849996566772461,0.008956795958363628,0.14574971199035858,-0.9158442881802369,1.207343712160954,-0.38504728809494004,0.6765467120756572,-0.9405144547298772,40.28431263542433,-17.45077642616718,0.5307970000852981,4,0.21250057220458807,-0.022500038146974433,0.5937504768371564,0.21500062942504883,0.39000034332275213,4,0.12487247566718906,-1.1212152738642958,14.779999732971193,1.136755480783025,14.845000267028807,1.4799995422363281,15.085000038146973,0.12487247566718906
2463,2008-04-07,14.484999656677244,14.96500015258789,14.4350004196167,14.96500015258789,4837600.0,-0.014290577918211311,1.208329939183457,2.742856987155421,60.44486952928717,53.74657638358895,0.391274233431135,-0.01676630951967617,0.5207090265907439,0.9597085070205242,10.143316418802408,0.5299997329711914,0.20878157115359208,-0.05875029563904022,-1.1204860799871277,1.0029854887090472,-0.589618187813084,0.4721175965350035,-0.6588938231349175,10.63824174843058,-49.04781451918504,0.5308678921740434,4,0.36250066757202326,-0.052499771118162286,0.8712506294250524,0.42500066757202504,0.47500038146972834,0,0.14739394084638247,4.542847177944535,14.69499969482422,-1.1212152738642958,14.779999732971193,1.136755480783025,14.845000267028807,0.14739394084638247
2464,2008-04-08,14.260000228881836,14.4399995803833,14.09000015258789,14.345000267028807,5266400.0,-0.015533271185939501,1.5454627423644995,0.1770832298531498,48.05491940907996,53.76227077854234,0.510003264467386,0.2526923285661091,0.7876796260674865,1.1788521190159535,9.689730752087367,0.3949995040893537,0.2692296646143042,-0.303749752044677,-1.3255740314854219,0.7180745273960678,-0.8146618917650503,0.20716238767569628,-0.3651386256294451,13.765192190524896,-42.15218069265313,0.5109121397203727,4,0.49249982833862305,0.05249977111816406,1.1987502574920654,0.6500000953674334,1.0549993515014648,1,0.18338006515748928,1.208329939183457,14.484999656677244,4.542847177944535,14.69499969482422,-1.1212152738642958,14.779999732971193,0.18338006515748928
2465,2008-04-09,13.914999961853027,14.385000228881836,13.824999809265135,14.350000381469727,5186600.0,-0.024193566724497906,1.2178229414330866,5.117649698751356,49.58677872056786,53.67433328312715,0.7163476502984611,0.5619203995096296,1.1605466188232363,1.5036362645260155,9.381200018798772,0.560000419616701,0.1931414247966856,-0.607750034332275,-1.6658041804531454,0.4503041117885953,-1.1367771073927102,-0.07872296127183986,1.630000114440918,7.758634864364628,-46.844339762154334,0.5290270730604353,4,0.6599998474121076,0.39750003814697266,1.4750003814697301,0.995000362396242,1.8999996185302734,2,0.08551919393787988,1.5454627423644995,14.260000228881836,1.208329939183457,14.484999656677244,4.542847177944535,14.69499969482422,0.08551919393787988
2466,2008-04-10,13.994999885559082,14.140000343322756,13.59000015258789,13.770000457763672,11748400.0,0.005749186052847133,1.135921646911108,-0.517239564949543,43.21808247557604,52.92495469434071,0.5797377847032035,0.47185251217977964,1.0992790669616213,1.4152563505836326,9.433046929405027,0.5500001907348651,0.1385662076225458,-0.5060000896453865,-1.5896566328668946,0.5776564535761217,-1.0478283612561405,0.035828181965367634,1.5156001853942875,29.454526034268465,-21.472786689418715,0.5418282716107545,4,0.46250009536743164,0.31750011444091797,1.386250495910648,0.9150004386901873,1.7799997329711914,3,0.06609504810995648,1.2178229414330866,13.914999961853027,1.5454627423644995,14.260000228881836,1.208329939183457,14.484999656677244,0.06609504810995648
2467,2008-04-11,13.265000343322756,13.925000190734865,13.260000228881836,13.850000381469727,10729000.0,-0.052161453962538795,-1.235292986249471,-2.6000067817012664,20.746889280383442,49.16955839598739,1.2315289543775272,1.177145476094994,1.8402368993554123,2.130629859522548,9.036491900513019,0.7349996566772461,0.0778314264751323,-1.1819996356964086,-2.3979479406673345,0.03394866927451723,-1.7899737881818716,-0.5740254832109457,2.1687757308959945,0.2932618571648555,-43.34087398537408,0.6079741524854627,4,1.0274996757507306,0.944999694824217,2.1062498092651367,1.6449999809265137,2.5999994277954084,4,0.1206181218533331,1.135921646911108,13.994999885559082,1.2178229414330866,13.914999961853027,1.5454627423644995,14.260000228881836,0.1206181218533331
2468,2008-04-14,13.484999656677244,13.550000190734865,13.15999984741211,13.234999656677244,9023800.0,0.016584945922389682,1.0526276163228139,-0.42735039948355,25.97053949642907,46.170051211078935,0.9674763706751435,0.9964192383422645,1.6386527369218573,1.8946604079782698,8.395870438848863,0.3900003433227557,0.03335884329232286,-0.9545002937316909,-2.1931748696688906,0.2841742822055089,-1.5738375817002908,-0.335163005763091,1.8183498668212916,25.390615395733807,-12.354845592572584,0.6193372879686002,4,0.7575001716613787,0.7250003814697283,1.8450005054473912,1.425000667572025,1.8950004577636737,0,0.11865038355247348,-1.235292986249471,13.265000343322756,1.135921646911108,13.994999885559082,1.2178229414330866,13.914999961853027,0.11865038355247348
2469,2008-04-15,14.65999984741211,14.729999542236328,13.6899995803833,13.875,17451800.0,0.08713386879124241,1.2486504208542455,3.1399993896484375,43.686354121690016,45.07340996811665,-0.3063678555479772,-0.08404789735731022,0.4648301904282963,0.7173860545820325,6.6082617042092675,1.2449998855590838,0.028885888738349408,0.15774989128112793,-0.9835949377816817,1.2990947203439376,-0.4129225232502769,0.7284223058125328,0.4718817019995125,95.5414198451767,61.20666534030665,0.5706724145314045,4,-0.5875000953674316,-0.4499998092651367,0.5762503147125262,0.25000047683716,0.3950004577636701,1,0.020463860426835012,1.0526276163228139,13.484999656677244,-1.235292986249471,13.265000343322756,1.135921646911108,13.994999885559082,0.020463860426835012
2470,2008-04-16,15.0,15.050000190734865,14.364999771118164,14.899999618530273,12132400.0,0.023192370813558405,5.849978065574292,0.12738904574235968,52.70413741003047,44.95827850492471,-0.6951740815804897,-0.3996456282989911,0.13288421185149346,0.38169620840535146,6.04160859674002,0.685000419616701,0.011122621768027585,0.46925005912780726,-0.692777497474367,1.6312776157299815,-0.11176371917328076,1.0502638374288953,-1.8400001525878906,97.35448774326882,63.092655913014525,0.5810137783010872,4,-0.8949999809265137,-0.7899999618530273,0.12625002861023127,-0.08999967575073065,0.5,2,0.02099997202555337,1.2486504208542455,14.65999984741211,1.0526276163228139,13.484999656677244,-1.235292986249471,13.265000343322756,0.02099997202555337
2471,2008-04-17,14.630000114440918,15.119999885559082,14.43000030517578,15.114999771118164,6854000.0,-0.024666659037272165,1.7878777369977628,-4.849978065574396,50.405679179662016,43.86869440252289,-0.38966688470969757,0.025202366577389057,0.5238909896195239,0.7525414199227392,6.116209566330205,0.6899995803833026,-0.056083327405561434,0.06525015830993652,-1.0645773144792035,1.1950776310990765,-0.4996635780846326,0.6301638947045056,-1.4322002601623538,75.00001216421298,36.4509268651124,0.5649137363945698,4,-0.49000024795532227,-0.4200000762939453,0.45749974250793635,0.17000055313110352,0.569999694824217,3,0.0809979122811284,5.849978065574292,15.0,1.2486504208542455,14.65999984741211,1.0526276163228139,13.484999656677244,0.0809979122811284
2472,2008-04-18,15.479999542236328,15.539999961853027,15.0,15.079999923706055,11428000.0,0.05809975537569523,1.0769211018596634,-0.8247420653257538,59.50044467947433,43.76375830809924,-1.2478261654603156,-0.7884305751182641,-0.27383669458041915,-0.09445563363658493,6.128149626190717,0.9099998474121094,-0.09334479559950104,0.8664996147155755,-0.33437757597744167,2.0673768054085926,0.2660610193690669,1.466938210062084,-2.205311686706544,97.47897408690697,53.1999082359763,0.6004385953465085,4,-1.1299996376037598,-1.2699995040893555,-0.5124995708465558,-0.7624993324279785,0.2800006866455078,4,0.019056853037304977,1.7878777369977628,14.630000114440918,5.849978065574292,15.0,1.2486504208542455,14.65999984741211,0.019056853037304977
2473,2008-04-21,15.710000038146973,15.800000190734865,15.1850004196167,15.5600004196167,9681800.0,0.014857913611890039,2.7272722018321818,0.3749994039529838,56.050339980804644,44.652138371624204,-1.4368909484938364,-1.046073419213979,-0.44749273507475706,-0.31449734003520646,6.47641802268126,0.6149997711181658,-0.12297117099733335,1.0800001144409173,-0.17315158280083232,2.333151811682667,0.45342426582004336,1.7065759630617912,-2.2993934562377945,95.7345911585828,52.51731966674144,0.6265758486208747,4,-1.2300000190734863,-1.372499942779541,-0.8324999809265119,-1.0849995613098162,0.39499950408935547,0,0.009866310158804792,1.0769211018596634,15.479999542236328,1.7878777369977628,14.630000114440918,5.849978065574292,15.0,0.009866310158804792
2474,2008-04-22,15.050000190734865,15.44499969482422,14.899999618530273,15.420000076293945,8194200.0,-0.04201144785547406,1.5952438800093416,-2.4666721767989404,51.835272670643725,44.901971032743745,-0.7297900692105728,-0.4260308714915215,0.1888415609791121,0.34637553814069655,6.701187138202908,0.8100004196166992,-0.2031844631732902,0.4315002441406275,-0.8005800736627329,1.6635805619439878,-0.18453991476105358,1.0475404030423086,-1.448242120119632,47.73520692068296,5.180310219416384,0.6160401589016803,4,-0.5700001716613787,-0.7125000953674334,-0.24125003814697266,-0.4850001335144043,1.695000648498537,1,0.021926904951749426,2.7272722018321818,15.710000038146973,1.0769211018596634,15.479999542236328,1.7878777369977628,14.630000114440918,0.021926904951749426
2475,2008-04-23,15.43000030517578,15.545000076293945,14.9350004196167,15.19499969482422,6084200.0,0.025249176719270183,1.6236535763800586,-0.6351369811816736,55.50848067200754,46.267570832347246,-0.9747979054751799,-0.8371376096050103,-0.21508730538072207,-0.047617844488360817,7.062909790175148,0.6099996566772461,-0.26201200915132183,0.804000329971311,-0.4467198773897092,2.054720537332331,0.1786402262908009,1.429360433651821,-1.652382864950976,72.99270682726431,29.882148010104657,0.6253601036805096,4,-0.9500002861022931,-0.9500002861022931,-0.8062500953674299,-1.0875000953674299,2.209999084472658,2,-0.02430330476884124,1.5952438800093416,15.050000190734865,2.7272722018321818,15.710000038146973,1.0769211018596634,15.479999542236328,-0.02430330476884124
2476,2008-04-24,15.6899995803833,15.904999732971193,15.050000190734865,15.345000267028807,5555000.0,0.01685024433345661,1.2064515176349748,1.4680783715343457,58.18930229790848,50.42783894540559,-1.082961417807109,-1.0779784079942996,-0.5171197885576433,-0.31225699284374286,7.6857455479873025,0.8549995422363281,-0.2177530446093865,1.016749620437622,-0.32125461889371465,2.3547538597689606,0.3477475007719537,1.6857517401032904,-1.750591520117693,78.60695242731423,33.68734107414613,0.6690021196656689,4,-1.1574997901916504,-1.1574997901916504,-1.1224994659423828,-1.3499989509582502,1.5700006484985352,3,-0.012109597543957351,1.6236535763800586,15.43000030517578,1.5952438800093416,15.050000190734865,2.7272722018321818,15.710000038146973,-0.012109597543957351
2477,2008-04-25,15.625,15.80500030517578,15.244999885559082,15.65999984741211,3722800.0,-0.0041427394596343925,2.4461483385565486,-0.10144903499024158,59.61214869027334,54.165795522499394,-0.7241420587063772,-0.9818009852165055,-0.4986767684578304,-0.24857008543800774,8.256743400256179,0.5600004196166974,-0.14978808122062048,0.9000000476837151,-0.5029329146894206,2.3029330100568526,0.19853356649714726,1.601466528870283,-1.4890327724638333,72.13933322515523,21.93807121015419,0.7014664811865685,4,-0.8275003433227539,-1.0925002098083496,-1.1862497329711914,-1.2849993705749494,1.8099994659423864,4,-0.027200012207031388,1.2064515176349748,15.6899995803833,1.6236535763800586,15.43000030517578,1.5952438800093416,15.050000190734865,-0.027200012207031388
2478,2008-04-28,15.595000267028807,15.800000190734865,15.489999771118164,15.649999618530273,4537600.0,-0.0019199829101563815,-1.339622777311951,1.5714168937330208,61.63906331352317,56.16054098825863,-0.4060650571936879,-0.9052800896140045,-0.5028409373467984,-0.2233440632133199,8.663141253968146,0.310000419616701,-0.04888152508900312,0.8110002994537329,-0.6356095142933054,2.257610113200771,0.08769539258021375,1.534305206327252,-1.2821297889491365,69.15428550823214,13.751565497052148,0.7233049068735193,4,-0.4600005149841291,-1.0625004768371564,-1.1562499999999982,-1.2549996376037562,2.1599988937377947,0,0.01058031157600392,2.4461483385565486,15.625,1.2064515176349748,15.6899995803833,1.6236535763800586,15.43000030517578,0.01058031157600392
2479,2008-04-29,16.059999465942386,16.219999313354492,15.800000190734865,16.03499984741211,7772400.0,0.02981719723959797,1.4347823683235652,-0.4545438782057339,68.31768334704532,57.89537942570473,-0.7281641727824386,-1.3633913398033783,-0.9948872852616422,-0.6860705138355101,9.436733150841922,0.6249990463256854,0.2353745565783001,1.227249526977543,-0.32399935942796887,2.778498413383053,0.45162508377478794,2.002873970180298,-1.587916062373564,87.54863928740828,25.040303121600346,0.7756244432027554,4,-0.7349996566772496,-1.3699998855590856,-1.5362496376037633,-1.7199988365173358,2.3299999237060547,1,0.002801997371754128,-1.339622777311951,15.595000267028807,2.4461483385565486,15.625,1.2064515176349748,15.6899995803833,0.002801997371754128
2480,2008-04-30,16.125,16.420000076293945,15.979999542236328,16.174999237060547,6775400.0,0.004047355928962215,-1.588237274063436,-1.9999999999997158,68.23631080717628,59.87656071765076,-0.6892872833752879,-1.39932481154883,-1.0868984726070607,-0.7549437950448983,10.624524981747086,0.4400005340576172,0.5100509694778363,1.2282500743865974,-0.4272423754755579,2.8837425242487544,0.40050384945551976,2.055996299317675,-1.4431666872568965,78.46714591705536,11.291199396049606,0.8277462249310784,4,-0.4650001525878906,-1.3350000381469727,-1.619999885559082,-1.7849993705749494,1.260000228881836,2,0.038449664448583,1.4347823683235652,16.059999465942386,-1.339622777311951,15.595000267028807,2.4461483385565486,15.625,0.038449664448583
2481,2008-05-01,16.110000610351562,16.125,15.335000038146973,15.75,9961200.0,-0.0009301947068798277,3.0512881959388083,-7.200122072175174,77.75611566094132,61.90496860448043,-0.4942474355303599,-1.348726110473521,-1.1072168627577916,-0.7437840150194699,11.421471383797968,0.7899999618530273,0.6420251246108784,1.14675064086914,-0.5936675753384506,2.8871688570767304,0.27654153276534466,2.016959748972935,-1.1848239507113405,73.61707101098389,-1.9356789758780195,0.8702091081037954,5,-0.4500007629394531,-1.3200006484985352,-1.6050004959106445,-1.769999980926512,1.5749988555908239,3,0.09497198766794379,-1.588237274063436,16.125,1.4347823683235652,16.059999465942386,-1.339622777311951,15.595000267028807,0.09497198766794379
2482,2008-05-02,16.530000686645508,16.674999237060547,16.204999923706055,16.385000228881836,5803000.0,0.026070767249013693,1.1609285112950751,0.40277836646462933,78.59157023209667,64.40954974351287,-0.837738719763669,-1.7119778030872759,-1.5458096263398176,-1.1779941234807687,12.17293052632984,0.5649986267089844,0.7148229624705174,1.4750006675720222,-0.39455611145830716,3.3445574466023498,0.5402222780568575,2.409779057087187,-1.3955487486737645,89.17920618664556,6.980501222420202,0.934778389515164,5,-0.7425012588500977,-1.6125011444091797,-2.0400004386901855,-2.190000057220457,0.7249984741210902,4,0.044162099934217824,3.0512881959388083,16.110000610351562,-1.588237274063436,16.125,1.4347823683235652,16.059999465942386,0.044162099934217824
2483,2008-05-05,16.620000839233402,16.719999313354492,16.319999694824222,16.684999465942386,5584000.0,0.005444655102803786,4.925993952923484,-0.44826497592802084,73.11323088826713,66.7737673232488,-0.8773423135977438,-1.7221220333249434,-1.6519669635048544,-1.2902079717807116,13.111284827486717,0.3999996185302699,0.8423657341388573,1.458250761032108,-0.5151949439044756,3.4316964659686917,0.471527908563818,2.4449736135004,-1.2850008010864293,92.779889786866,11.762130912308493,0.9867228524682918,5,-0.7925009727478063,-1.6800012588501012,-2.1300005912780797,-2.2800002098083514,0.45499992370605113,0,0.04903721934749172,1.1609285112950751,16.530000686645508,3.0512881959388083,16.110000610351562,-1.588237274063436,16.125,0.04903721934749172
2484,2008-05-06,16.875,17.454999923706055,15.914999961853027,16.280000686645508,16834200.0,0.015342909018671191,-1.3245269058360516,-9.154028992311755,72.5631938817902,68.66873545766909,-0.9456904169994704,-1.8668831635532293,-1.9196873252479456,-1.5623314263668462,13.930960544870832,1.5399999618530273,0.8587595871221261,1.5824999332427971,-0.4837185337170524,3.6487184002026467,0.5493906997628706,2.615609166722722,-1.2907000923156744,72.64151155587925,-6.049111270069744,1.033109233479925,5,-0.622499942779541,-1.567500114440918,-2.200000047683716,-2.5349993705749494,0.4099998474121094,1,0.052148098415798705,4.925993952923484,16.620000839233402,1.1609285112950751,16.530000686645508,3.0512881959388083,16.110000610351562,0.052148098415798705
2485,2008-05-07,15.104999542236328,15.78499984741211,15.005000114440918,15.380000114440918,29635800.0,-0.104888916015625,-2.284213358282822,-0.4621863690130822,54.27542435951427,68.23386013118085,0.8642451173333594,-0.003330593103417101,-0.1929093252530656,0.1811961175881045,14.006861885320927,1.869999885559082,0.8443442418295533,-0.24700050354003977,-2.2122686135656338,1.7182676064855542,-1.2296345585528385,0.7356335514727572,2.3500003814697266,4.081609615529088,-71.9745446907765,0.982634055012797,5,1.1250004768371582,0.2025003433227539,-0.41624951362609863,-0.7649989128112775,2.770000457763672,2,0.2174776528941067,-1.3245269058360516,16.875,4.925993952923484,16.620000839233402,1.1609285112950751,16.530000686645508,0.2174776528941067
2486,2008-05-08,14.920000076293945,15.300000190734865,14.420000076293945,15.225000381469727,21132000.0,-0.01224756514722758,2.868133019773527,1.1090897110893019,44.27403114245561,66.52962484809,1.0376541707728943,0.2682753436858185,-0.05530150280399582,0.34037404219308875,13.558193367698856,0.8800001144409197,0.9029479355443648,-0.47824997901916433,-2.350384550571505,1.393884592533178,-1.4143172647953364,0.45781730675700594,2.5349998474121094,16.474465408172627,-54.52252896791301,0.9360672857761708,5,1.0174999237060547,0.3874998092651367,-0.23125004768371582,-0.5799994468688947,2.9850006103515625,3,0.1652144865940366,-2.284213358282822,15.104999542236328,-1.3245269058360516,16.875,4.925993952923484,16.620000839233402,0.1652144865940366
2487,2008-05-09,14.864999771118164,15.104999542236328,14.505000114440918,14.880000114440918,10304000.0,-0.003686347513038535,1.5806471460477822,0.0491814043074768,41.0392285002952,64.24075431328689,1.0879173324183142,0.4735697644379986,-0.04270029113298612,0.375517365092227,12.719338575083567,0.5999994277954102,0.9074714033879729,-0.6132502555847168,-2.2194106939198726,0.9929101827504372,-1.416330474752293,0.18982996358286108,2.4686001586914053,14.662264158057937,-51.00772253049149,0.8030802191675771,5,1.072500228881836,0.44250011444091797,-0.036249637603759766,-0.5249991416931135,3.0,4,0.1897073486878431,2.868133019773527,14.920000076293945,-2.284213358282822,15.104999542236328,-1.3245269058360516,16.875,0.1897073486878431
2488,2008-05-12,15.085000038146973,15.149999618530273,14.505000114440918,14.869999885559082,13062200.0,0.01479988364724072,2.739135001852067,-14.333015449170322,50.40935515965965,62.25094007024403,0.8805666353635537,0.4000966851140486,-0.26876161702558043,0.1389732361315481,11.745106795019877,0.6449995040893555,0.8759748885973302,-0.4732500076293942,-1.7957211701686937,0.8492211549099054,-1.134485588899043,0.18798557364025648,2.1320558975219726,21.911037735967632,-44.12622620694837,0.66123558126965,5,0.8524999618530273,0.22249984741210938,-0.2950000762939453,-0.744999408721922,2.7799997329711914,0,0.14385144959444007,1.5806471460477822,14.864999771118164,2.868133019773527,14.920000076293945,-2.284213358282822,15.104999542236328,0.14385144959444007
2489,2008-05-13,14.960000038146973,15.15999984741211,14.574999809265135,15.149999618530273,9951000.0,-0.0082863771749353,4.571427922670668,-0.8837183513422402,44.154222039711335,59.575152429414594,0.9310303534531794,0.5783780680386315,-0.1483375723460032,0.23942914198024212,12.4285044798999,0.5850000381469744,0.8353830429463134,-0.6132500171661377,-1.899121995065574,0.6726219607332986,-1.2561860061158576,0.029685971783580456,2.1451736631469736,39.560443399245166,-24.539617973942818,0.6429359889497185,5,0.9774999618530273,0.3474998474121094,-0.31999993324279785,-0.4474997520446742,3.3949995040893555,1,0.141377053435787,2.739135001852067,15.085000038146973,1.5806471460477822,14.864999771118164,2.868133019773527,14.920000076293945,0.141377053435787
2490,2008-05-14,15.3149995803833,15.494999885559082,14.845000267028807,14.984999656677244,8789800.0,0.02372991586437867,-1.131150821568713,-1.7368455395549938,45.443497027037544,55.98486147009196,0.5018209733612888,0.26159985830416943,-0.5112969975873458,-0.13829936587907454,13.050433491808233,0.6499996185302752,0.7918779645494496,-0.2740004539489753,-1.537836175864495,0.9898352679665443,-0.9059183149067351,0.3579174070087845,1.6827671759106444,83.25578259415428,20.123639335643674,0.6319178609577596,5,0.6225004196166992,-0.00749969482421875,-0.7824995517730713,-0.3799991607665998,2.1700010299682617,2,0.12863208103199342,4.571427922670668,14.960000038146973,2.739135001852067,15.085000038146973,1.5806471460477822,14.864999771118164,0.12863208103199342
2491,2008-05-15,15.8149995803833,15.835000038146973,14.824999809265135,15.239999771118164,11695600.0,0.03264773187721404,2.2845497189377846,1.7424240672773943,52.0879082644609,53.040010140354646,-0.04964642873746605,-0.1529108914238826,-1.0242494639552238,-0.6725623574596185,13.76138881133307,1.0100002288818377,0.6716867451024999,0.1667495727539059,-1.016312221129862,1.3498113666376739,-0.424781324187979,0.7582804696957908,1.0796565087106451,98.49620609691912,34.995493505147394,0.5915308969418842,5,0.12250041961669922,-0.5074996948242188,-1.3712496757507324,-0.8799991607665998,1.7449998855590856,3,0.13025611598320208,-1.131150821568713,15.3149995803833,4.571427922670668,14.960000038146973,2.739135001852067,15.085000038146973,0.13025611598320208
2492,2008-05-16,15.774999618530273,15.94499969482422,15.350000381469727,15.880000114440918,8532200.0,-0.00252924204327154,4.063831341436134,-0.18260961867941772,51.97367774372297,50.69117090207197,-0.14304918482151763,-0.09452335525628897,-0.9697256423578686,-0.6731540129572728,14.063337587691368,0.594999313354494,0.5396243449956941,0.11199960708618129,-1.0695848092319977,1.2935840234043603,-0.47879260107290733,0.7027918152452717,1.020670230051671,88.19443570610652,24.359248183577833,0.59079220815909,5,0.16250038146972656,-0.4674997329711914,-1.3899996280670166,-0.8399991989135724,1.3999996185302734,4,0.13502384276530854,2.2845497189377846,15.8149995803833,-1.131150821568713,15.3149995803833,4.571427922670668,14.960000038146973,0.13502384276530854
2493,2008-05-19,15.864999771118164,16.065000534057614,15.670000076293945,15.670000076293945,9944000.0,0.0057052396047079235,-3.0512930865839456,-1.8571311795533192,47.670254244819695,47.92528872018635,-0.3927061526448412,-0.18162808996059177,-1.0406329013765827,-0.8029958299483262,14.141702761808,0.3950004577636683,0.35813068707190965,0.19424977302551305,-0.990661228362189,1.3791607744132133,-0.39820572766833706,0.7867052737193632,0.8356432865722603,86.57713653345337,24.678184663673008,0.5924555006938503,5,-0.6224994659423846,-0.557499885559082,-1.6137497425079346,-0.9299993515014631,1.3549995422363281,0,0.12606366396808588,4.063831341436134,15.774999618530273,2.2845497189377846,15.8149995803833,-1.131150821568713,15.3149995803833,0.12606366396808588
2494,2008-05-20,15.380000114440918,16.0,15.220000267028807,15.69499969482422,9109400.0,-0.030570416871998685,-1.4566948764351983,-1.6153849915880993,41.91096510420733,46.55145991404113,-0.15877014460840932,0.3471610755364729,-0.5180875437254553,-0.36106256746353793,14.384583320588295,0.7799997329711932,0.10808371401576622,-0.3072498798370358,-1.4646359601487795,0.850136200474708,-0.8859429199929068,0.2714431603188352,1.2294172239936465,44.75806296554105,-14.423625240801236,0.5786930401558715,5,-0.1374998092651385,0.19249963760375977,-1.1537501811981201,-0.444999694824217,0.87499904632568,1,0.1615734485166862,-3.0512930865839456,15.864999771118164,4.063831341436134,15.774999618530273,2.2845497189377846,15.8149995803833,0.1615734485166862
2495,2008-05-21,15.05500030517578,15.524999618530273,14.96500015258789,15.4399995803833,10465400.0,-0.021131326843098153,1.0180184514716673,1.2222215494352109,39.26754305117631,45.99518345945455,0.17700542476330838,0.6773546820549772,-0.18675262960676342,-0.0711574107315105,14.391669918859085,0.5599994659423828,-0.10637060574122081,-0.6134996891021753,-1.8002119165873776,0.5732125383830269,-1.2068558028447764,-0.02014357535957423,1.4668403427731587,18.54841624783215,-37.2042038693193,0.5933561137426007,5,0.23000001907348633,0.8549995422363299,-0.9137504100799543,-0.11999988555907848,1.3899993896484428,2,0.21919622518546467,-1.4566948764351983,15.380000114440918,-3.0512930865839456,15.864999771118164,4.063831341436134,15.774999618530273,0.21919622518546467
2496,2008-05-22,15.5,15.5600004196167,15.039999961853027,15.1899995803833,8242600.0,0.029558265413733187,1.4185996997043617,-0.8051974109551339,39.57488893745208,45.83247906358309,-0.19787818475751173,0.22913893079156367,-0.6102831230768366,-0.5526928313132728,14.00108050493261,0.5200004577636719,-0.3424691189197233,-0.1590000152587887,-1.3480273134661047,1.030027282948529,-0.7535136643624476,0.4355136338448702,0.9377670250827386,48.63633289811136,-2.768746567916054,0.5945136491036586,5,-0.2149996757507342,0.4375,-1.3424999713897705,-0.564999580383299,0.754999160766598,3,0.1280645555065525,1.0180184514716673,15.05500030517578,-1.4566948764351983,15.380000114440918,-3.0512930865839456,15.864999771118164,0.1280645555065525
2497,2008-05-23,15.199999809265135,15.489999771118164,15.005000114440918,15.449999809265135,4864200.0,-0.019354851015152552,1.9393925382191979,-0.8064505212899812,36.21357865917056,44.25517056352874,0.1728121396052611,0.5224530808498269,-0.289116886467891,-0.28351987149437363,13.570396570861387,0.49499988555908203,-0.3766615810595777,-0.4377501964569106,-1.6443964429991578,0.7688960500853348,-1.0410733197280333,0.1655729268142121,1.157056537866053,21.36359774378065,-23.78305993059663,0.603323123271123,5,0.12000036239623846,0.7375001907348651,-1.0249998569488508,-0.26499938964843395,0.7700004577636719,4,0.1552631372560096,1.4185996997043617,15.5,1.0180184514716673,15.05500030517578,-1.4566948764351983,15.380000114440918,0.1552631372560096
2498,2008-05-27,15.760000228881836,15.760000228881836,15.204999923706055,15.21500015258789,7255600.0,0.03684213333182762,1.036698082502441,-2.1800003051757812,39.78002028677714,43.76914814653606,-0.31443661198828465,-0.02587897741613432,-0.798118683183155,-0.8577522061944745,13.250988801460197,0.560000419616701,-0.3166760403364659,0.11400022506713903,-1.0936711626113862,1.3216716127456642,-0.48983546877212447,0.7178359189064007,0.5195738674158612,76.81161289847007,33.69115364496831,0.6038356938392623,5,-0.31500005722046254,0.17749977111816406,-1.4800002574920654,-0.8249998092651349,-0.07499980926513672,1,0.08978419972263563,1.9393925382191979,15.199999809265135,1.4185996997043617,15.5,1.0180184514716673,15.05500030517578,0.08978419972263563
2499,2008-05-28,16.104999542236328,16.125,15.71500015258789,15.75,6955800.0,0.021890819057365674,1.0759461886872628,0.6513752156703542,62.40695164893413,45.65397643785791,-0.5363390953149576,-0.38718533465870664,-1.0796442325053928,-1.219273227990941,12.589752683967395,0.4099998474121094,-0.21899078367763813,0.45674953460693324,-0.7543323765885646,1.6678314458024293,-0.14879142099081477,1.0622904902046812,0.10019159326121851,98.27582237977947,48.142790004454916,0.6055409555977483,5,-0.6299996376037598,-0.16749954223632812,-1.6962494850158691,-1.1699991226196271,-0.2049999237060547,2,0.06923314516054524,1.036698082502441,15.760000228881836,1.9393925382191979,15.199999809265135,1.4185996997043617,15.5,0.06923314516054524
2500,2008-05-29,16.745000839233402,17.25,16.03499984741211,16.075000762939453,15098600.0,0.03973929308837487,-2.2399921671748677,1.8873265922352105,70.34560216923134,47.68260909394351,-1.0640600714899513,-1.0312277251261222,-1.680470090542924,-1.8582711336250135,12.098093840256766,1.2150001525878906,-0.16832938071555503,1.0657507896423368,-0.22578187054616805,2.3572834498308435,0.4199844595480826,1.7115171197365893,-2.3250007629394567,77.50560416439238,22.160133065095224,0.6457663300942532,5,-0.6375007629394567,-0.807500839233402,-2.336250782012943,-1.810000419616701,-1.0800008773803746,3,-0.029262565178183486,1.0759461886872628,16.104999542236328,1.036698082502441,15.760000228881836,1.9393925382191979,15.199999809265135,-0.029262565178183486
2501,2008-05-30,17.639999389648438,17.899999618530273,16.735000610351562,16.735000610351562,16300000.0,0.053448701436793034,-1.5745869162030013,1.3507442929003866,76.05634004612736,50.35846046087733,-1.8695625938320184,-1.903309140614697,-2.5096113098459014,-2.7488081140183986,12.849752651110508,1.164999008178711,-0.04443887179617789,1.8842494010925286,0.33063114382190406,3.437867658363153,1.1074402724572145,2.661058529727841,-3.1633993148803707,91.01898882833761,29.266311675956914,0.7768091286353124,5,-1.2074995040893555,-1.4799995422363281,-3.159999370574951,-2.7049989700317365,-1.9649991989135724,4,-0.06774374921608384,-2.2399921671748677,16.745000839233402,1.0759461886872628,16.104999542236328,1.036698082502441,15.760000228881836,-0.06774374921608384
2502,2008-06-02,17.260000228881836,17.665000915527344,16.875,17.665000915527344,10694000.0,-0.02154190328314831,2.901232474792429,-0.44751517450682854,69.82681023890201,52.82030001577536,-1.4044574240769485,-1.545030656963398,-2.084704661960995,-2.361641795066369,13.013248055713856,0.7900009155273438,0.050276380249805186,1.4677502632141106,-0.19305966600634505,3.1285601924345663,0.6373452986038828,2.2981552278243385,-2.646464172363281,76.25233906788321,9.069181188382416,0.8304049646102281,6,-0.8275003433227539,-1.1000003814697266,-2.7275004386901855,-2.324999809265135,-2.2200002670288086,0,-0.05822717582781545,-1.5745869162030013,17.639999389648438,-2.2399921671748677,16.745000839233402,1.0759461886872628,16.104999542236328,-0.05822717582781545
2503,2008-06-03,17.434999465942386,17.760000228881836,17.245000839233402,17.424999237060547,7968000.0,0.01013900548898694,-1.783802871356067,-0.024691881301901517,72.3577305812592,56.20327395767001,-1.4900237817903985,-1.7453253636515456,-2.2400451913380905,-2.5318164389214175,13.16453304682105,0.514999389648434,0.08486253642291075,1.6019995689392132,-0.17990473315323285,3.3839038710316593,0.711047417892992,2.4929517199854363,-2.6900048669433634,78.71852328406248,7.709100905586325,0.8909521510462226,6,-1.0024995803833043,-1.274999618530277,-2.769999742507938,-2.4999990463256854,-2.3099994659423864,1,-0.08402634033773937,2.901232474792429,17.260000228881836,-1.5745869162030013,17.639999389648438,-2.2399921671748677,16.745000839233402,-0.08402634033773937
2504,2008-06-04,17.7549991607666,18.0,17.319999694824222,17.399999618530273,9124800.0,0.018353868920346406,-1.6407810138959071,35.49914171274726,72.18182590579598,59.860416497072194,-1.6066582923665962,-2.1038846907381252,-2.5330386296928395,-2.8366191779158854,12.649371563436972,0.6800003051757777,0.1374586646084648,1.8779993057250977,-0.04973271336328011,3.8057313248134754,0.9141332961809105,2.8418653152692865,-2.8838043609863284,87.53176487489152,17.324912788648206,0.9638660095441886,6,-1.2524991035461426,-1.544999122619629,-2.9212493896484375,-2.8199987411499006,-3.674999237060547,2,-0.11658681154567441,-1.783802871356067,17.434999465942386,2.901232474792429,17.260000228881836,-1.5745869162030013,17.639999389648438,-0.11658681154567441
2505,2008-06-05,18.38999938964844,18.43000030517578,17.94499969482422,17.94499969482422,12143800.0,0.035764587941237824,-1.1797795189191969,1.2535218834957815,72.84827872283063,63.5574598065587,-1.9208357231327824,-2.614193513936879,-3.1330970334606256,-3.4296628232286217,13.581245990580365,0.6750011444091797,0.23112730137392745,2.3487495422363303,0.1563542176834467,4.541144866789212,1.2525518799598885,3.444947204512772,-3.3310762778549847,97.64006355579382,29.73056627595841,1.0961976622764409,6,-1.6724991798400914,-1.9649991989135778,-3.3824996948242223,-3.5524997711181676,-4.3199996948242205,3,-0.13539966578355433,-1.6407810138959071,17.7549991607666,-1.783802871356067,17.434999465942386,2.901232474792429,17.260000228881836,-0.13539966578355433
2506,2008-06-06,17.385000228881836,18.2450008392334,17.295000076293945,18.184999465942386,11855600.0,-0.054649222083841376,1.065214596990542,-1.7977523273955394,62.19698066554361,66.44450447393348,-0.6932305411232029,-1.49152531217117,-2.086866518024694,-2.398024778842256,14.893769158161163,1.0949993133544957,0.383878393488267,1.2205003738403306,-0.983610127338423,3.424610875019086,0.1184451232509538,2.3225556244297074,-2.056390941617794,32.79743593517714,-31.201705047286033,1.1020552505893777,6,-0.567500114440918,-0.9600000381469727,-2.1600003242492676,-2.5850000381469727,-3.530000686645508,4,-0.09893587830797712,-1.1797795189191969,18.38999938964844,-1.6407810138959071,17.7549991607666,-1.783802871356067,17.434999465942386,-0.09893587830797712
2507,2008-06-09,17.684999465942386,17.770000457763672,17.389999389648438,17.495000839233402,9645400.0,0.017256211280466838,1.111113465858559,-0.23749850988245846,63.36270820152033,69.06480313112716,-0.6746046885439689,-1.6542385837245241,-2.336301412693672,-2.6559578007836695,16.277222708648555,0.38500022888183594,0.6057225845315557,1.3794996261596708,-0.835358735303128,3.5943579876224696,0.27207044542826964,2.48692880689107,-2.1082788972454054,37.1307025323486,-23.020543333233526,1.1074291807313998,6,-0.6124992370605504,-1.259999275207523,-2.459999561309818,-2.884999275207523,-3.534999847412113,0,-0.11365560282194864,1.065214596990542,17.385000228881836,-1.1797795189191969,18.38999938964844,-1.6407810138959071,17.7549991607666,-0.11365560282194864
2508,2008-06-10,17.254999160766598,17.5,16.899999618530273,17.434999465942386,8503400.0,-0.024314408717053038,2.8709530548206486,-0.9473768747365202,63.87860898159801,69.22832061253426,-0.011440334500914418,-1.1102552333538327,-1.8540492366958876,-2.18221237229403,17.398148225533433,0.7849998474121129,0.8019546300421219,0.8409993648529017,-1.334368616191142,3.0163673458969438,-0.24668462566911842,1.9286833553749236,-1.4500162131513132,23.2025740468557,-37.289060309146436,1.0876839905220212,6,-0.022499084472652697,-0.8299989700317347,-1.9024996757507289,-2.4799995422363246,-2.8949995040893537,1,-0.1283685486319759,1.111113465858559,17.684999465942386,1.065214596990542,17.385000228881836,-1.1797795189191969,18.38999938964844,-0.1283685486319759
2509,2008-06-11,17.075000762939453,17.520000457763672,17.055000305175778,17.254999160766598,9420200.0,-0.010431666565154929,-3.2272873082890854,0.9999894036366127,65.27989425027721,68.66546417709492,0.3583019252675008,-0.8049523579677782,-1.6444126543670414,-1.9660969626612719,18.574699659932307,0.4650001525878942,1.0606332134239977,0.5552509307861335,-1.5261058322311634,2.6366076938034304,-0.4854274507225149,1.595929312294782,-1.0600164267193293,11.437978161491271,-52.11366908446078,1.0406783815086484,6,0.5074996948242188,-0.6500005722045898,-1.6912510395050049,-2.277501106262207,-3.030000686645508,2,-0.11420208935930742,2.8709530548206486,17.254999160766598,1.111113465858559,17.684999465942386,1.065214596990542,17.385000228881836,-0.11420208935930742
2510,2008-06-12,17.28499984741211,17.84000015258789,17.075000762939453,17.319999694824222,7002000.0,0.012298628116518273,-2.3626493397610564,0.19444532748410237,64.00001136930398,67.32587210189232,0.2603339913414082,-0.906261174725266,-1.813985177783774,-2.129768974158541,19.518408218139843,0.7649993896484375,1.2844066362616786,0.6667500019073493,-1.360296475121082,2.6937964789357807,-0.3467732366068681,1.680273240421565,-1.0768142336755346,28.62452635400359,-35.29306741762869,1.013523238514216,6,0.36750030517578125,-0.8599996566772461,-1.5049998760223389,-2.119999885559082,-3.2849998474121094,3,-0.18542088238351384,-3.2272873082890854,17.075000762939453,2.8709530548206486,17.254999160766598,1.111113465858559,17.684999465942386,-0.18542088238351384
2511,2008-06-13,17.875,17.905000686645508,17.385000228881836,17.565000534057614,9929600.0,0.03413365101511556,1.8108069097413744,-8.857166212533262,70.06753565335615,67.35261937016502,-0.32723832856153123,-1.4061102842572488,-2.3537739257923977,-2.6647507624094366,20.138047972566863,0.6200008392333984,1.382106089524843,1.1537501335144036,-0.9104503678202391,3.217950634849048,0.12164988284708045,2.185850384181725,-1.489069210948287,97.01486022280845,26.569615890007185,1.032100250667322,6,-0.21000003814697266,-1.4499998092651367,-2.106250047683716,-2.7100000381469727,-3.979999542236328,4,-0.21286714993990374,-2.3626493397610564,17.28499984741211,-3.2272873082890854,17.075000762939453,2.8709530548206486,17.254999160766598,-0.21286714993990374
2512,2008-06-16,17.905000686645508,17.94499969482422,17.514999389648438,17.65999984741211,7388400.0,0.0016783600920564634,1.6461650419911615,0.7903266493979445,67.48168197521281,66.81083619171541,-0.28622340805821267,-1.33689822640153,-2.329439122344521,-2.651773796910838,20.680013208933506,0.43000030517578125,1.3917702816940398,1.077250766754151,-1.001130124637708,3.15563165814601,0.03806032105822155,2.1164412124500807,-1.3555443363038684,96.17234399440756,25.43637629154388,1.03919044569593,6,-0.24000072479248047,-1.4375004768371582,-2.282500743865967,-2.7400007247924805,-3.6150007247924805,0,-0.22619385585558138,1.8108069097413744,17.875,-2.3626493397610564,17.28499984741211,-3.2272873082890854,17.075000762939453,-0.22619385585558138
2513,2008-06-17,17.864999771118164,18.065000534057614,17.729999542236328,18.020000457763672,7089000.0,-0.0022340638923951106,1.7346926065192678,-0.6326536967403913,65.09435165970518,66.02333905326087,-0.19982632820024904,-1.2009533214255548,-2.227677286096114,-2.5670746316065163,21.158358547369346,0.3350009918212855,1.2757623346934146,0.9372498512268059,-1.1385464206445057,3.0130461230981176,-0.1006482847088499,1.9751479871624618,-1.1650999043897947,80.19794875087612,12.410818584272434,1.0378981359356556,6,-0.19999980926513672,-1.3974995613098145,-2.242499828338623,-2.6999998092651367,-4.564999580383299,1,-0.20794851386417734,1.6461650419911615,17.905000686645508,1.8108069097413744,17.875,-2.3626493397610564,17.28499984741211,-0.20794851386417734
2514,2008-06-18,17.864999771118164,18.1200008392334,17.725000381469727,17.959999084472656,12674200.0,0.0,-1.106679823200598,0.6128960807235587,60.789981227848585,64.68352822048509,-0.20403866160249962,-1.0595621696455915,-2.1573894751800147,-2.5224016217950513,22.39356101972005,0.3950004577636719,1.2236235038692627,0.8129998683929429,-1.16804530655698,2.794045043342866,-0.17752271908201678,1.8035224558679026,-1.0266918693140035,75.5979856939737,8.666736735465719,0.9905225874749611,6,-0.2924995422363281,-1.362499713897705,-2.242499828338623,-2.6999998092651367,-4.329999923706055,2,-0.19619368370255197,1.7346926065192678,17.864999771118164,1.6461650419911615,17.905000686645508,1.8108069097413744,17.875,-0.19619368370255197
2515,2008-06-19,18.354999542236328,18.549999237060547,17.829999923706055,17.84000015258789,9892400.0,0.02742791924970156,-1.6915869858178785,-5.421085389603871,57.471272156752676,64.15844949728609,-0.7817328265317691,-1.3593528696412953,-2.5588363214444954,-2.969854346892644,24.235618949779752,0.7199993133544922,1.152288417699907,1.1379996776580796,-0.6862155594918207,2.9622149148079817,0.22589205908312948,2.05010729623303,-1.3893562481624393,83.2618145204201,18.577038009358745,0.9121076185749509,6,-0.630000114440918,-1.6675000190734863,-2.732499599456787,-3.189999580383301,-4.97499942779541,3,-0.234813379102774,-1.106679823200598,17.864999771118164,1.7346926065192678,17.864999771118164,1.6461650419911615,17.905000686645508,-0.234813379102774
2516,2008-06-20,17.485000610351562,17.8799991607666,17.309999465942386,17.655000686645508,16908800.0,-0.04739847200120206,-1.1922965473478968,-0.33009762673698556,52.13270673415734,62.91067155646798,0.11615818056736771,-0.3510144747968482,-1.6111471900530479,-2.0672045821797447,25.777591214146845,1.0450000762939418,1.0355933896094314,0.1687507152557366,-1.468550680848633,1.8060521113601045,-0.6498999827964482,0.9874014133079214,-0.3609217219790075,14.112998121876277,-47.07993558490031,0.8186506980521843,6,0.23999881744384766,-0.7975010871887207,-1.8625006675720215,-2.320000648498535,-3.575000762939453,4,-0.19931372540463932,-1.6915869858178785,18.354999542236328,-1.106679823200598,17.864999771118164,1.7346926065192678,17.864999771118164,-0.19931372540463932
2517,2008-06-23,17.559999465942386,17.825000762939453,17.399999618530273,17.704999923706055,10607200.0,0.004289325305852243,1.2077859025424569,0.8529434864073213,51.207730536918184,61.502796173725784,0.024097508165439763,-0.25312032928557926,-1.5824488816218079,-2.1086253526379544,27.457293575190345,0.4250011444091797,0.8556664518995305,0.12574958801269887,-1.1749392862736734,1.4264384622990711,-0.5245948491304873,0.776094025155885,-0.29332854270103326,20.161294043995216,-37.21137231892162,0.6503444371431869,6,0.2425003051757777,-0.8024997711181676,-1.9374995231628453,-2.394999504089359,-3.45999908447266,0,-0.20871293392046963,-1.1922965473478968,17.485000610351562,-1.6915869858178785,18.354999542236328,-1.106679823200598,17.864999771118164,-0.20871293392046963
2518,2008-06-24,17.174999237060547,17.614999771118164,16.854999542236328,17.5,11738000.0,-0.021924842858255578,1.7387380575984603,2.2413774959880586,44.46564531223214,59.19010184727633,0.44315928918992853,0.2564729475441965,-1.10317953463435,-1.6896296609464514,28.50619109661124,0.7600002288818359,0.7941436226859828,-0.33000059127807546,-1.3762970924101126,0.7162959098539616,-0.8531488418440958,0.19314765928794486,1.375,18.879041441798286,-33.24616039217863,0.5231482505660187,6,0.5275001525878906,-0.4174995422363281,-1.5524992942810059,-2.0099992752075195,-3.1399993896484375,1,-0.16797667559613116,1.2077859025424569,17.559999465942386,-1.1922965473478968,17.485000610351562,-1.6915869858178785,18.354999542236328,-0.16797667559613116
2519,2008-06-25,17.219999313354492,17.459999084472653,17.049999237060547,17.299999237060547,8978200.0,0.0026200918947840712,1.050001192094051,0.24615303355751963,37.41934266554059,56.23669421352485,0.4703528927816585,0.31546279587700354,-1.0893235264418344,-1.7155156110540233,29.123354166778952,0.4099998474121058,0.6944206813017111,-0.3407505035400398,-1.1690729702807694,0.48757196320068985,-0.7549117369104046,0.07341072983032504,1.2960999298095714,21.53391367754887,-23.808098807692783,0.41416123337036465,6,0.4825000762939453,-0.46249961853027344,-1.9449992179870605,-2.054999351501465,-2.5399990081787127,2,-0.22764223454873078,1.7387380575984603,17.174999237060547,1.2077859025424569,17.559999465942386,-1.1922965473478968,17.485000610351562,-0.22764223454873078
2520,2008-06-26,16.254999160766598,17.030000686645508,16.174999237060547,16.989999771118164,13644400.0,-0.05603950006197245,1.0981567812476598,9.18751639129299,37.744014603432575,52.645191874644446,1.4235879820996544,1.3089832847024852,-0.08642808858063589,-0.735381664884736,28.44236666600618,1.0450000762939453,0.5949968036647313,-1.2812505722045948,-2.2312194710294335,-0.3312816733797561,-1.7562350216170124,-0.8062661227921772,2.2278780883789118,4.6920778466758035,-40.49198307640221,0.4749844494124185,6,1.1075000762939489,0.5025005340576207,-0.8474991321563685,-1.0899991989135707,-1.8249988555908185,3,-0.16733309466539592,1.050001192094051,17.219999313354492,1.7387380575984603,17.174999237060547,1.2077859025424569,17.559999465942386,-0.16733309466539592
2521,2008-06-27,16.444999694824222,16.614999771118164,16.079999923706055,16.270000457763672,9330400.0,0.011688744624251513,1.0776717726882166,-0.23809400236667105,36.22221892556893,49.1719182024618,1.1280349149723037,1.0802511101064276,-0.22361616875080514,-0.9005273357037886,27.21076666960941,0.5349998474121094,0.5006492301741972,-1.0315000534057575,-2.097259555994601,0.03425944918308588,-1.5643798047001773,-0.49862030211133757,1.945562433837889,20.916882268006056,-24.24134094381418,0.5328797512944211,6,0.8699998855590785,0.3324999809265101,-0.8474996089935338,-1.279999732971195,-1.6199998855590874,4,-0.1863788164950808,1.0981567812476598,16.254999160766598,1.050001192094051,17.219999313354492,1.7387380575984603,17.174999237060547,-0.1863788164950808
2522,2008-06-30,16.254999160766598,16.450000762939453,16.079999923706055,16.364999771118164,9976800.0,-0.011553696417362924,1.6428386534243402,-0.6285776566757568,38.262906173633326,46.19064648178715,1.1838650251975196,1.2554674920991822,-0.009324339706044071,-0.6761457949574972,25.912609479031296,0.37000083923339844,0.39628288648715326,-1.17125053405762,-2.3668517739895663,0.024350705874326195,-1.7690511540235931,-0.5734499140916469,1.9969292355981487,11.400602896187804,-35.02564480041124,0.5978006199659733,6,1.0600004196167028,0.5225005149841344,-0.6437489986419642,-1.0899991989135707,-1.1099987030029261,0,-0.14426326880498574,1.0776717726882166,16.444999694824222,1.0981567812476598,16.254999160766598,1.050001192094051,17.219999313354492,-0.14426326880498574
2523,2008-07-01,15.970000267028807,16.239999771118164,15.720000267028807,16.135000228881836,15803800.0,-0.01753299959717436,1.7733377414391713,1.4999913302815602,37.34248802663215,43.585369459429764,1.3094973788137327,1.5020982450727285,0.28974023301477025,-0.35791444650996773,24.635382951359762,0.5349988937377912,0.17549038918376425,-1.382999467849734,-2.744362619695897,-0.02163631600357263,-2.0636810437728155,-0.7023178919266524,2.1516124209764182,14.367825856759131,-34.9770778496817,0.6806815759230808,7,1.164999485015871,0.907499313354494,-0.3412501811981201,-0.8050003051757795,-1.1400003433227521,1,-0.11709454316164458,1.6428386534243402,16.254999160766598,1.0776717726882166,16.444999694824222,1.0981567812476598,16.254999160766598,-0.11709454316164458
2524,2008-07-02,15.6850004196167,16.25,15.645000457763672,15.875,8726800.0,-0.01784595132415312,-3.481486321812691,1.1515128746062355,31.98198672287627,40.7532266334435,1.3999657071485174,1.7118342192898375,0.6070610631195983,-0.07740711697688596,23.121072370514533,0.6049995422363281,-0.03741012594447213,-1.5644993782043457,-3.100700720963623,-0.02829803544507037,-2.3326000495839843,-0.7963987068247071,2.2444832747104115,2.8880834110273654,-47.05045502600663,0.768100671379638,7,1.0774993896484375,1.4124994277954102,0.0062496662139874815,-0.5200004577636719,-0.30500030517578125,2,-0.10519608084555676,1.7733377414391713,15.970000267028807,1.6428386534243402,16.254999160766598,1.0776717726882166,16.444999694824222,-0.10519608084555676
2525,2008-07-03,15.899999618530273,16.145000457763672,15.664999961853027,15.859999656677244,5972400.0,0.013707312283185002,-1.2325638131061663,-0.2105265799657774,25.707244173552482,37.817064126709624,0.8941298111380291,1.371018598938356,0.41529713131458834,-0.2977699487789174,21.182345019224634,0.48000049591064453,-0.2343469874965649,-1.225000190734864,-2.7755519199109706,0.3255515384412444,-2.0002760553229173,-0.4497243261468107,1.8010357521404927,26.288591884127506,-16.964141776746466,0.7752758645880541,7,0.8350009918212891,1.197500228881836,-0.19374966621398926,-0.7349996566772461,-0.25499916076660156,3,-0.07672951840405551,-3.481486321812691,15.6850004196167,1.7733377414391713,15.970000267028807,1.6428386534243402,16.254999160766598,-0.07672951840405551
2526,2008-07-07,15.664999961853027,16.264999389648438,15.350000381469727,15.84000015258789,10243000.0,-0.014779852975805863,-1.2732912926503046,-4.375008940705048,23.770468553632725,34.76847946190013,0.9429767443002746,1.5500237143944773,0.6628985633120514,-0.0797738850815648,20.45468570070001,0.9149990081787109,-0.41332913664071214,-1.373999834060669,-3.0495880229069847,0.30158835478564683,-2.2117939284838286,-0.5362057396375093,1.8304319175270294,28.63631555858419,-7.595175340067012,0.8377940944231579,7,0.817500114440918,1.2849998474121094,0.3575000762939453,-0.5,-0.22500038146972656,0,-0.0788381525492936,-1.2325638131061663,15.899999618530273,-3.481486321812691,15.6850004196167,1.7733377414391713,15.970000267028807,-0.0788381525492936
2527,2008-07-08,15.675000190734865,15.824999809265135,14.979999542236328,15.625,13075600.0,0.0006383803961820256,3.828580848553585,-0.2857150642230934,24.17451442984533,32.51390936385715,0.7123849325711955,1.4563882471584773,0.6679715859358755,-0.10832922575586146,19.84947714444722,0.8450002670288068,-0.6228294446655127,-1.2634996414184538,-3.0153260233044126,0.4883267404675049,-2.139412832361435,-0.3875864504754727,1.5629799088959526,54.085660002078185,22.4483547945201,0.8759131909429795,7,0.5449991226196271,1.0899991989135724,0.6212496757507306,-0.14500045776367365,-0.5,1,-0.05422649895546072,-1.2732912926503046,15.664999961853027,-1.2325638131061663,15.899999618530273,-3.481486321812691,15.6850004196167,-0.05422649895546072
2528,2008-07-09,15.039999961853027,16.180000305175778,15.024999618530273,15.545000076293945,19355800.0,-0.04051038093493431,-3.317753111023554,-10.09996376051386,21.025625977516896,30.692385287410076,1.131696852061573,2.0205316252360888,1.3119442150021712,0.5110210773008035,19.78439380616014,1.1550006866455043,-0.7710514343306087,-1.7877499103546128,-3.7255225494131636,0.15002272870393796,-2.7566362298838882,-0.8188635908253374,1.8818628597425615,4.669293909842514,-20.52296817870198,0.9688863195292754,7,0.9650001525878906,1.7249994277954102,1.2562499046325684,0.48999977111816406,0.48999977111816584,2,0.0069814159692129785,3.828580848553585,15.675000190734865,-1.2732912926503046,15.664999961853027,-1.2325638131061663,15.899999618530273,0.0069814159692129785
2529,2008-07-10,15.125,15.175000190734865,14.640000343322756,15.05500030517578,19456400.0,0.005651598295383309,5.294113027185184,-0.13861322566573414,13.870230238875493,28.039742580237068,0.8026795064086691,1.878250872444525,1.2220986688787718,0.41190402114711944,19.861730409195637,0.5349998474121094,-0.9335524093286054,-1.6052498340606682,-3.681895524074971,0.4713958559536344,-2.6435726790678196,-0.5669269890535169,1.525001962485291,29.84615023460394,11.503617448000028,1.0383228450071509,7,0.502500057220459,1.4699997901916504,1.1712498664855957,0.4049997329711914,0.26000022888183594,3,-0.019504137275632716,-3.317753111023554,15.039999961853027,3.828580848553585,15.675000190734865,-1.2732912926503046,15.664999961853027,-0.019504137275632716
2530,2008-07-11,14.079999923706055,14.520000457763672,13.795000076293945,14.354999542236328,17756000.0,-0.0690909141351369,1.3966897334447264,-3.92858310626693,13.347666854048342,25.498125683401444,1.6837777913233793,2.8151641032928154,2.247914859042858,1.4364873138716767,19.909953838791868,1.3299999237060547,-1.066409182188,-2.48999991416931,-4.860282955819326,-0.11971687251929453,-3.6751414349943197,-1.3048583933443023,2.2484017797132303,11.538458568437928,-7.0359120047445955,1.1851415208250082,7,1.0425004959106445,2.0924997329711914,2.276250123977661,1.5,1.1000003814697248,4,0.09232955950135291,5.294113027185184,15.125,-3.317753111023554,15.039999961853027,3.828580848553585,15.675000190734865,0.09232955950135291
2531,2008-07-14,14.06999969482422,14.350000381469727,14.015000343322756,14.164999961853027,13597200.0,-0.0007102435323879108,-2.2683094758486972,0.3454559956720401,11.899565182807848,22.568865573309722,1.4767516110997345,2.6619677529278913,2.2387030172270084,1.422053043426443,19.891960885090555,0.3350000381469709,-1.184306477922254,-2.3097501277923573,-4.84413355698444,0.22463330139972548,-3.5769418423883987,-1.042558413196316,1.8023897157125042,11.530381221774734,-6.560566432798025,1.2671917145960414,7,0.9600000381469709,2.1024999618530256,2.501250505447386,1.7250003814697248,0.8000001907348615,0,0.11194035515998135,1.3966897334447264,14.079999923706055,5.294113027185184,15.125,-3.317753111023554,15.039999961853027,0.11194035515998135
2532,2008-07-15,13.854999542236328,14.130000114440918,13.43000030517578,14.005000114440918,12781200.0,-0.015280750337683502,2.499994039544058,1.5789489534708923,12.358278801614262,19.792842326085516,1.4701075331625937,2.6962321194479735,2.4180567379593647,1.6173476261365067,20.014139990581175,0.6999998092651385,-1.252319387519254,-2.3222502231597915,-4.987329280182102,0.34282883386252117,-3.654789751670947,-0.989710694648636,1.6434597881366955,15.45451771129269,-2.4319512097603404,1.3325395285111563,7,0.9925003051757812,2.135000228881836,2.7662506103515625,1.9400005340576172,1.1050004959106445,1,0.11439914041968557,-2.2683094758486972,14.06999969482422,1.3966897334447264,14.079999923706055,5.294113027185184,15.125,0.11439914041968557
2533,2008-07-16,14.149999618530273,14.220000267028807,13.654999732971193,13.84000015258789,12336000.0,0.021291958573845582,1.51110922731319,-2.0666552226185253,17.060088032737767,18.134853582736792,0.9943580238098217,2.2225969958247944,2.0872017864472276,1.3050355037772796,19.946200460841755,0.5650005340576136,-1.3328229240758045,-1.8415001392364498,-4.529044589799248,0.8460443113263469,-3.18527236451785,-0.49772791395505145,0.9347679068033017,41.26070834232813,22.85099191548331,1.3437722252813986,7,0.6975002288818359,1.8400001525878906,2.598750591278076,1.6450004577636719,0.8050003051757812,2,0.07243820493551767,2.499994039544058,13.854999542236328,-2.2683094758486972,14.06999969482422,1.3966897334447264,14.079999923706055,0.07243820493551767
2534,2008-07-17,14.359999656677244,14.510000228881836,13.960000038146973,14.225000381469727,6780200.0,0.014840992495290584,1.5287340698176621,0.43548228316176846,25.736240285892393,18.138075372996784,0.6444073551030467,1.8303927334038814,1.8348271991920857,1.0791680073132763,19.61375447739947,0.5500001907348633,-1.42171215912923,-1.4562500953674338,-4.085890497641104,1.173390306906235,-2.771070296504268,-0.14142989423059937,0.3938144246247717,85.32102947815635,62.483765574517946,1.3148202011368346,7,0.48750019073486506,1.6300001144409197,2.46875047683716,1.435000419616701,0.7950000762939489,3,0.08147633038068425,1.51110922731319,14.149999618530273,2.499994039544058,13.854999542236328,-2.2683094758486972,14.06999969482422,0.08147633038068425
2535,2008-07-18,14.045000076293945,14.5,13.9399995803833,14.5,13193200.0,-0.02193590445086313,1.4615407187561569,-3.370387900280497,20.22332077543446,17.743947842085866,0.7471771015755806,1.9035375219168937,2.159979371516684,1.3715171697261646,18.79972447681761,0.5600004196166992,-1.5024748578113751,-1.555749702453614,-4.009943158211833,0.8984437533046066,-2.782846430332725,-0.3286529745745028,-0.6149997711181658,56.94442727438103,32.465350855608236,1.2270967278791103,7,0.7600002288818324,1.9449996948242188,2.9587502479553223,1.75,0.3999996185302752,4,0.09540762871547637,1.5287340698176621,14.359999656677244,1.51110922731319,14.149999618530273,2.499994039544058,13.854999542236328,0.09540762871547637
2536,2008-07-21,14.0,14.43000030517578,13.875,14.15999984741211,10660000.0,-0.003203992598754035,-1.7073195694042471,0.3516480752543481,20.978119240516534,17.388792821049332,0.5935807950404524,1.764531784700086,2.22078245757276,1.3928163555156114,18.974255179205414,0.5550003051757795,-1.54270534412378,-1.4264997482299808,-3.8112891974780574,0.9582897010180975,-2.61889447285402,-0.23410502360594165,-0.5485997009277366,52.77775324911572,25.543687773766436,1.192394724624039,7,0.8050003051757777,1.989999771118164,3.038750171661377,1.7950000762939453,0.5200004577636719,0,0.08428573608398415,1.4615407187561569,14.045000076293945,1.5287340698176621,14.359999656677244,1.51110922731319,14.149999618530273,0.08428573608398415
2537,2008-07-22,13.895000457763672,14.0,13.654999732971193,13.899999618530273,13599600.0,-0.007499967302594834,2.365857516352014,0.03124478458860835,21.997295734101627,17.496756127336525,0.4688376644378085,1.6663133555099705,2.3424638250431045,1.4765370881800592,19.23942326361276,0.3450002670288068,-1.588731359770719,-1.3482493400573734,-3.602431724292753,0.9059330441780062,-2.475340532175064,-0.22115814793968447,-0.42262816467285447,28.070243928555744,-0.7586259493074685,1.1270911921176894,7,0.4074997901916504,2.094999313354492,3.1499996185302734,1.8999996185302734,0.9849996566772461,1,0.07016908209244721,-1.7073195694042471,14.0,1.4615407187561569,14.045000076293945,1.5287340698176621,14.359999656677244,0.07016908209244721
2538,2008-07-23,14.289999961853027,14.545000076293945,13.93000030517578,13.984999656677244,10173600.0,0.0284274552771715,-1.96386140206544,-61.010301411675286,31.716894365345127,19.47971880805537,-0.048877381924134156,1.1005191154502505,1.9619876667847933,1.079504347746461,20.10083656325371,0.6499996185302734,-1.6014334348511312,-0.8089998722076412,-2.9064783014053006,1.2884785569900163,-1.8577390868064683,0.23973934239118755,-0.7970751146240271,71.34831280076888,37.61722213474005,1.0487392145988288,7,-0.30249977111816406,1.6999998092651367,2.776250123977661,1.505000114440918,0.5600004196166992,2,0.04688593968386989,2.365857516352014,13.895000457763672,-1.7073195694042471,14.0,1.4615407187561569,14.045000076293945,0.04688593968386989
2539,2008-07-24,13.300000190734865,14.375,13.300000190734865,14.220000267028807,12203200.0,-0.06927920040314584,-1.3369559132985778,-3.0163906746378877,21.677561202942982,20.405262624599224,0.7319994430142689,1.8780745316771181,2.9593360799651034,2.063210308495526,21.248496450187158,1.074999809265135,-1.6528946239873754,-1.6029996871948224,-3.5959697603303216,0.3899703859406749,-2.599484723762572,-0.6065146506270729,1.2449998855590803,0.0,-33.24023080838749,0.9964850365677489,7,0.6224999427795392,2.62499952316284,3.7662498950958234,2.4949998855590803,1.3599996566772443,3,0.12443606836367627,-1.96386140206544,14.289999961853027,2.365857516352014,13.895000457763672,-1.7073195694042471,14.0,0.12443606836367627
2540,2008-07-25,13.53499984741211,13.725000381469727,13.34000015258789,13.44499969482422,11363200.0,0.01766914686519705,-1.5666747199369302,-0.09782624470036852,26.797380324760425,22.060575418149508,0.45992785956985216,1.5060680328846487,2.723122847739681,1.8195470200856008,22.759606475165885,0.4250001907348615,-1.6215959388284205,-1.2320000648498528,-3.207655497381573,0.7436553676818694,-2.219827781115713,-0.24417234858399262,1.010000228881836,18.875476166948822,-14.329668891511567,0.9878277162658609,7,0.3875002861022949,2.3899998664855957,3.502500295639038,2.260000228881836,1.074999809265135,4,0.11968968628166099,-1.3369559132985778,13.300000190734865,-1.96386140206544,14.289999961853027,2.365857516352014,13.895000457763672,0.11968968628166099
2541,2008-07-28,13.380000114440918,13.835000038146973,13.359999656677244,13.670000076293945,14884200.0,-0.011451772051613851,-1.878782536824715,-3.22221633535377,25.765568057722348,23.550274224383738,0.5663118846878366,1.4963930965446153,2.8589639128749837,1.9596246926777425,24.149407070551213,0.47500038146972834,-1.5820859082978806,-1.2337498188018792,-3.135474376361863,0.6679747387581063,-2.184612097581871,-0.2828875400218873,1.1400999641418466,6.425697273869877,-23.14107880412368,0.9508622787799925,7,0.5425000190734863,2.2099995613098145,3.826249361038208,2.47499942779541,1.390000343322754,0,0.07959638051376827,-1.5666747199369302,13.53499984741211,-1.3369559132985778,13.300000190734865,-1.96386140206544,14.289999961853027,0.07959638051376827
2542,2008-07-29,13.90999984741211,14.010000228881836,13.335000038146973,13.335000038146973,14124200.0,0.03961133994305177,-1.3478275291865902,-1.9827582237977948,37.7969702805719,25.854372251920864,0.050215057269371144,0.8239484239247332,2.3168586606569015,1.431604585347074,25.49407098781161,0.6750001907348633,-1.4420546746602039,-0.5865001201629632,-2.3460010337538897,1.1730007934279634,-1.4662505769584264,0.2932503366325001,0.585698233413698,48.99596086334719,15.60731813496433,0.8797504567954636,7,0.012500286102294922,1.6525006294250488,3.2962496280670166,1.9449996948242188,0.13000011444091797,1,0.04385338727843702,-1.878782536824715,13.380000114440918,-1.5666747199369302,13.53499984741211,-1.3369559132985778,13.300000190734865,0.04385338727843702
2543,2008-07-30,14.100000381469727,14.279999732971193,13.835000038146973,14.045000076293945,11611200.0,0.013659276501930773,1.1445819679288805,0.09565273638277016,39.176347420325364,27.34771748908008,-0.16497233112519183,0.5129692449888044,2.1138094227572566,1.2463053240527735,26.240166189265,0.4449996948242205,-1.2862442675685184,-0.3029995918273922,-1.9262789412080359,1.3202797575532497,-1.1146392665177132,0.5086400828629287,0.3717837415542622,74.41863559787402,38.905495321323436,0.8116396746903211,7,-0.17750024795532227,1.357499599456787,3.179999351501465,1.7549991607666016,-0.22500038146972656,2,0.05531912850132037,-1.3478275291865902,13.90999984741211,-1.878782536824715,13.380000114440918,-1.5666747199369302,13.53499984741211,0.05531912850132037
2544,2008-07-31,14.03499984741211,14.19499969482422,13.5,13.760000228881836,21186200.0,-0.004609966829720147,1.3361361239425342,4.9999653211263695,49.40079778493534,30.589659379024624,-0.16865729426067233,0.47222924298020885,2.18037228574687,1.3274127482453153,27.07460360231763,0.6949996948242205,-1.119775571049205,-0.285500097274781,-1.7984055712740794,1.2274053767245174,-1.0419528342744293,0.47095263972486734,0.41334859696609705,74.07407781177578,34.06066405012375,0.7564527369996492,7,-0.11249971389770508,1.3449997901916504,3.1949996948242188,1.8199996948242188,0.4400005340576172,3,0.05806915161512416,1.1445819679288805,14.100000381469727,-1.3478275291865902,13.90999984741211,-1.878782536824715,13.380000114440918,0.05806915161512416
2545,2008-08-01,14.68000030517578,14.80500030517578,14.100000381469727,14.135000228881836,28850600.0,0.04595657034386069,-1.2926835319767835,1.9818212083590472,56.94761611801056,34.58627014319063,-0.7980319956687527,-0.2833861872143668,1.554938648633991,0.6884620920104414,27.580381130428844,0.7700004577636701,-0.9683663449047426,0.42050032615661515,-0.9118656340227371,1.7528662863359674,-0.245682653933061,1.0866833062462913,-1.3800001144409144,91.49660018411748,45.90238962142974,0.6661829800896761,8,-0.6275000572204572,0.4850001335144061,2.5499992370605487,1.1749992370605487,-0.7449998855590803,4,-0.0013624289746518858,1.3361361239425342,14.03499984741211,1.1445819679288805,14.100000381469727,-1.3478275291865902,13.90999984741211,-0.0013624289746518858
2546,2008-08-04,14.43000030517578,14.710000038146973,14.30500030517578,14.614999771118164,9875400.0,-0.01702997239801529,1.1599985758463636,-0.33944851384315383,56.49718488224436,38.41959115965093,-0.5371042030843398,-0.1377138725449889,1.8076580078464577,0.9479895445209277,27.684460721371707,0.4049997329711932,-0.907841236532521,0.23225030899047638,-0.9293796210407859,1.3938802390217386,-0.34856465602515385,0.8130652740061066,-1.0999001121520955,74.48980055235246,24.04696366818891,0.580814965015631,8,-0.3775000572204572,0.5274996757507342,2.6299991607666033,1.6899991035461444,-0.5200004577636701,0,0.012473967269210906,-1.2926835319767835,14.68000030517578,1.3361361239425342,14.03499984741211,1.1445819679288805,14.100000381469727,0.012473967269210906
2547,2008-08-05,14.824999809265135,14.845000267028807,14.399999618530273,14.619999885559082,11318800.0,0.02737349242797138,2.6326459116706364,-1.108110894600621,57.45856784420012,41.27977710174593,-0.8787165421206371,-0.6320646220685848,1.429695241492558,0.5662683286187509,27.250733415197708,0.4450006484985334,-0.7793601153664316,0.6697498321533182,-0.31268790996661977,1.6521875742732561,0.1785309610933492,1.1609687032132872,-1.4654016139984094,98.51297741316779,44.97091453980359,0.49121887105996864,8,-0.752499580383299,0.05000066757202326,2.2212498188018817,1.6324996948242205,-1.2899999618530256,1,-0.0037099057139340363,1.1599985758463636,14.43000030517578,-1.2926835319767835,14.68000030517578,1.3361361239425342,14.03499984741211,-0.0037099057139340363
2548,2008-08-06,15.145000457763672,15.1899995803833,14.635000228881836,14.800000190734865,9542600.0,0.021585204223648402,1.5517298834320992,1.6829287581760217,58.468186880690304,45.36762439927341,-1.1898012867763725,-0.994799448237849,1.112747777506108,0.2728782364736819,27.290806193309834,0.5549993515014648,-0.6414547639687456,0.984500455856324,-0.01874646549109471,1.9877473772037426,0.4828769951826146,1.4861239165300333,-1.7259861796264637,97.33732936138227,45.83989990749366,0.501623460673709,8,-0.8825006484985352,-0.3625006675720215,1.9012491703033447,1.3399991989135742,-1.705000877380371,2,-0.07296140392945294,2.6326459116706364,14.824999809265135,1.1599985758463636,14.43000030517578,-1.2926835319767835,14.68000030517578,-0.07296140392945294
2549,2008-08-07,14.829999923706055,15.100000381469727,14.770000457763672,15.06999969482422,11005800.0,-0.020798978180033068,1.199991099073668,-0.6956509720559908,58.46817485057046,48.88660156880786,-0.7095649837006057,-0.741025513465857,1.4160820517562058,0.6166002218945437,26.853146904484483,0.375,-0.5062127148497346,0.684249925613404,-0.26659617698034666,1.6350960282071547,0.2088268743165287,1.1596729769102794,-1.304726527434081,66.97248428842282,15.49634263905385,0.47542305129687545,8,-0.567500114440918,-0.0475001335144043,2.1762497425079346,1.6549997329711914,-2.385000228881834,3,-0.06439648878079007,1.5517298834320992,15.145000457763672,2.6326459116706364,14.824999809265135,1.1599985758463636,14.43000030517578,-0.06439648878079007
2550,2008-08-08,15.380000114440918,15.55500030517578,14.710000038146973,14.920000076293945,12301000.0,0.037086998891731504,1.0864193315570716,-1.9166686534900397,63.42412473020204,53.07088564352783,-1.084361436052582,-1.2528748660723803,0.8399338071623639,0.08244495607074143,25.74976635459757,0.8450002670288068,-0.4227963236972716,1.169250106811523,0.0710156644821982,2.267484549140848,0.6201328856468606,1.7183673279761855,-1.7548431471222639,85.99998474121108,33.255542539506926,0.5491172211646623,8,-0.934999942779541,-0.5975003242492676,1.549999713897705,1.1049995422363281,-2.440000534057617,4,-0.05884263499591591,1.199991099073668,14.829999923706055,1.5517298834320992,15.145000457763672,2.6326459116706364,14.824999809265135,-0.05884263499591591
2551,2008-08-11,15.645000457763672,15.845000267028807,15.154999732971193,15.199999809265135,12079200.0,0.017230191245183102,-1.5794373864728224,0.967392633903123,66.50943039744459,56.26115898984701,-1.1111307979111533,-1.4691544373064858,0.5224727282440327,-0.15734439816014145,24.729506686908692,0.6900005340576136,-0.17198726935554376,1.355500411987304,0.08707436186352524,2.6239264621110827,0.7212873869254146,1.9897134370491933,-1.8654560234164475,86.15918896140634,29.042228154772566,0.6342130250618891,8,-0.9725003242492676,-0.8625006675720215,1.271249771118164,0.8399991989135742,-3.4100008010864276,0,-0.1093000951175046,1.0864193315570716,15.380000114440918,1.199991099073668,14.829999923706055,1.5517298834320992,15.145000457763672,-0.1093000951175046
2552,2008-08-12,15.4399995803833,15.56999969482422,15.270000457763672,15.460000038146973,7115600.0,-0.013103283565494617,1.4999960263532033,-0.044944783409091214,61.25243690728984,58.71405782173196,-0.7445759261383653,-1.2008912651381287,0.6837994981615516,0.06306957273780611,23.124261031225103,0.375,0.04551665304173902,1.0712495326995857,-0.27833475397715723,2.4208338193763286,0.39645738936121333,1.746041676037958,-1.4539095627679188,66.5288699274972,10.748920000561085,0.6747921433383718,8,-0.7674994468688965,-0.6999993324279785,1.2762503623962402,1.0450000762939453,-3.3799991607666016,1,-0.09909324964717448,-1.5794373864728224,15.645000457763672,1.0864193315570716,15.380000114440918,1.199991099073668,14.829999923706055,-0.09909324964717448
2553,2008-08-13,15.175000190734865,15.59000015258789,15.0649995803833,15.350000381469727,9444200.0,-0.017163173371139262,-1.658221246822103,8.749809269502105,71.37969311928124,61.15615730332595,-0.3476060856330587,-0.9013782479045407,0.8955033872039326,0.3281263190182546,21.477807171997306,0.5250005722045898,0.29677122093711894,0.7550001144409197,-0.6367954340485529,2.1467956629303924,0.059102340196183434,1.450897888685656,-1.00301914817814,40.96916817770122,-20.963284810393354,0.6958977742447363,8,-0.20249986648559748,-0.4349999427795428,1.3174991607665998,1.309999465942381,-1.8900003433227557,2,-0.1080725089100204,1.4999960263532033,15.4399995803833,-1.5794373864728224,15.645000457763672,1.0864193315570716,15.380000114440918,-0.1080725089100204
2554,2008-08-14,15.529999732971193,15.585000038146973,14.949999809265135,15.0649995803833,7011200.0,0.02339370924377815,1.2086935176769582,-2.6571408330200206,72.14205316567869,62.844428086400185,-0.5232652916637601,-1.2271464907405747,0.47991850737483155,-0.023154258307219067,20.236224121355555,0.6350002288818377,0.4616466145693696,1.0514996528625513,-0.42542850419856215,2.528427809923665,0.3130355743319946,1.789963731393108,-1.1907167679672597,72.24665457839228,4.666700478613279,0.7384640785305572,8,-0.45499944686890004,-0.9574995040893572,0.8550000190734846,0.9549999237060529,-2.8800001144409197,3,-0.1345782478122448,-1.658221246822103,15.175000190734865,1.4999960263532033,15.4399995803833,-1.5794373864728224,15.645000457763672,-0.1345782478122448
2555,2008-08-15,15.385000228881836,15.739999771118164,15.260000228881836,15.600000381469727,6272800.0,-0.009336735774792992,-1.064513482694406,-0.4623657678203712,72.30255077544618,64.6005798523115,-0.299209885965551,-1.0293874876094442,0.5409275412718841,0.12475880131668049,18.99408918457261,0.4799995422363281,0.6156496660925121,0.8395001411437981,-0.6757066334402957,2.354706915727892,0.08189675385175121,1.597103528435845,-0.8951455336754144,48.60337398079459,-25.608729623144534,0.7576033872920472,8,-0.2625002861022949,-0.8125,0.7262496948242188,1.0999994277954102,-2.989999771118164,4,-0.19109525448939768,1.2086935176769582,15.529999732971193,-1.658221246822103,15.175000190734865,1.4999960263532033,15.4399995803833,-0.19109525448939768
2556,2008-08-18,15.18000030517578,15.520000457763672,14.975000381469727,15.470000267028807,6881600.0,-0.013324661726115239,1.794869725757717,1.3488360745905856,65.22781599080079,65.46382964637823,0.02611150482391089,-0.7709808072308775,0.6902222598615868,0.34005221712299694,17.43054978165385,0.5450000762939453,0.7209061689362848,0.5755002021789526,-0.942163868582897,2.093164272940802,-0.18333183320197222,1.3343322375598774,-0.5546310527871192,29.113988229968246,-46.293069136142705,0.7588320353809245,8,0.05999994277954279,-0.6075000762939435,0.4674997329711932,0.9924993515014666,-3.1700000762939435,0,-0.14756262712516066,-1.064513482694406,15.385000228881836,1.2086935176769582,15.529999732971193,-1.658221246822103,15.175000190734865,-0.14756262712516066
2557,2008-08-19,14.869999885559082,15.18000030517578,14.710000038146973,15.125,8258800.0,-0.020421634610310213,1.5753388149901781,0.879310855117121,58.97434928428885,65.52006991344473,0.38349507420674733,-0.40495279639725545,0.9300953700104024,0.6611228968761029,15.53773625958746,0.4700002670288068,0.7369238075554847,0.2167498111724857,-1.2672181480667568,1.7007177704117282,-0.5252341684471364,0.9587337907921079,0.9750003814697248,15.533969795367364,-57.519655982837385,0.7419839796196217,8,0.4075002670288086,-0.2974996566772461,0.7312498092651367,1.302499771118164,-2.505000114440918,1,-0.17720243773779742,1.794869725757717,15.18000030517578,-1.064513482694406,15.385000228881836,1.2086935176769582,15.529999732971193,-0.17720243773779742
2558,2008-08-20,14.960000038146973,15.09000015258789,14.625,14.970000267028807,6614200.0,0.006052464914629407,2.720001220703125,0.0392165662504091,60.71842261659411,65.77009744300292,0.2955758408935356,-0.4660807879390916,0.7834301602952252,0.5856229924606033,14.684851728366702,0.4650001525878906,0.7805946602353089,0.27324995994567836,-1.206434514608972,1.7529344345003288,-0.466592277331646,1.0130921972230027,0.8623002243041977,30.044852638043317,-41.10837694175462,0.7398422372773251,8,0.27500009536743164,-0.3874998092651367,0.45874977111816406,1.0299997329711914,-2.5950002670288086,2,-0.1938502413860611,1.5753388149901781,14.869999885559082,1.794869725757717,15.18000030517578,-1.064513482694406,15.385000228881836,-0.1938502413860611
2559,2008-08-21,14.954999923706055,14.970000267028807,14.640000343322756,14.8149995803833,6801600.0,-0.0003342322478722126,2.882328521982099,-13.999713904255778,53.741490243460674,64.69424916669833,0.3577981840439488,-0.3486082997625175,0.7363415792631613,0.5945434981735023,13.099107398718601,0.32999992370605113,0.7927649323737462,0.18549985885620046,-1.1452613565112024,1.5162610742236051,-0.479880748827501,0.8508804665399019,0.8194083282470697,29.596411788956534,-37.373149301089384,0.6653806076837022,8,0.2800002098083496,-0.38249969482421875,0.46374988555908203,1.0349998474121094,-4.4250001907348615,3,-0.11166834401962977,2.720001220703125,14.960000038146973,1.5753388149901781,14.869999885559082,1.794869725757717,15.18000030517578,-0.11166834401962977
2560,2008-08-22,15.154999732971193,15.21500015258789,14.875,14.994999885559082,4608200.0,0.013373441008722953,1.4285665628980728,1.142853250318471,59.9999894767,63.970977953282265,0.1369247457675904,-0.44377133780554523,0.4787331998039406,0.4034989819396859,11.34079556980409,0.3400001525878906,0.7801962362442687,0.3044996738433863,-0.901214347792644,1.5102136954794165,-0.29835733697462885,0.9073566846614014,0.5734321889038068,59.21781697134523,-6.5195634074810584,0.6028570108180156,8,0.02750015258788885,-0.5824995040893572,0.26375007629394354,0.8350000381469709,-3.739999771118166,4,-0.1652919933077297,2.882328521982099,14.954999923706055,2.720001220703125,14.960000038146973,1.5753388149901781,14.869999885559082,-0.1652919933077297
2561,2008-08-25,14.44499969482422,15.095000267028807,14.34000015258789,15.024999618530273,9302400.0,-0.04684922802092151,1.0972189844445441,-3.6250029802350294,45.17766534322222,62.18489222394142,0.7362257675718471,0.369026933886504,1.1026662629922352,1.1194544866308096,9.95278020755752,0.8149995803833026,0.7744775559227559,-0.4587503433227518,-1.4692889373065938,0.5517882506610903,-0.9640196403146728,0.04651895366916925,1.239294950175779,11.999947684151989,-47.542964732084556,0.5052692969919208,8,0.5950002670288068,0.1275005340576154,0.9525003433227504,1.5450000762939435,-3.389999389648441,0,-0.14191756873453465,1.4285665628980728,15.154999732971193,2.882328521982099,14.954999923706055,2.720001220703125,14.960000038146973,-0.14191756873453465
2562,2008-08-26,14.520000457763672,14.619999885559082,14.234999656677244,14.449999809265135,6837200.0,0.005192160922393496,1.8518587852992732,-0.1206907891491614,41.54262883631136,58.869662859166986,0.5777563726008061,0.36055489039873834,0.9397283661638856,1.052262985336256,8.89269725973679,0.3850002288818377,0.6898826914609977,-0.4142496109008782,-1.3309672622956157,0.5024680404938593,-0.8726084365982469,0.04410921479649055,1.0836365176916019,29.081699680324768,-24.619639318025797,0.45835882569736874,8,0.4674992561340332,0.05249977111816406,0.877499580383299,1.4699993133544922,-4.260000228881836,1,-0.17286502408750049,1.0972189844445441,14.44499969482422,1.4285665628980728,15.154999732971193,2.882328521982099,14.954999923706055,-0.17286502408750049
2563,2008-08-27,14.880000114440918,14.954999923706055,14.470000267028807,14.604999542236328,5871000.0,0.024793364003288243,1.2823503012487603,3.928543207858104,50.668451618249854,56.48370713167489,0.19166604827355727,0.06533689041481594,0.4954512762146486,0.7055983537526167,8.062794824004829,0.48499965667724787,0.5636237939760633,-0.09324994087219274,-0.9227474408304204,0.7362475590860349,-0.5079986908513074,0.32149880910692197,0.6141458755121132,65.81633993606499,13.223907566982945,0.41474874997911426,8,0.10749959945678711,-0.30749988555908203,0.2662498950958252,1.109999656677246,-5.25,2,-0.16901883897715608,1.8518587852992732,14.520000457763672,1.0972189844445441,14.44499969482422,1.4285665628980728,15.154999732971193,-0.16901883897715608
2564,2008-08-28,14.850000381469727,15.0,14.779999732971193,14.800000190734865,6345000.0,-0.0020161110712678676,-3.888834730272583,0.1818184970817562,41.770191164297046,53.0912227304361,0.12858625744239838,0.1681459744572802,0.4390873582892887,0.7524866439682683,6.735770837050562,0.22000026702880682,0.4814443049122037,-0.163999700546265,-0.8703587448566985,0.5423593437641685,-0.5171792227014826,0.18917982160895264,0.5434139018212409,62.755144243167436,13.79416671852887,0.3531795221552172,8,0.027499675750732422,-0.2775001525878906,0.1387495994567871,1.1399993896484375,-5.7400007247924805,3,-0.1673401041425171,1.2823503012487603,14.880000114440918,1.8518587852992732,14.520000457763672,1.0972189844445441,14.44499969482422,-0.1673401041425171
2565,2008-08-29,14.65999984741211,14.864999771118164,14.395000457763672,14.78499984741211,5864600.0,-0.012794648429417244,2.2982425613363495,-2.4999904632933045,34.34021515132035,49.65926708160494,0.22901357807678302,0.37584085354730234,0.5229392132900674,0.9639510179754698,6.635399735578062,0.4699993133544922,0.36329476565206065,-0.35300021171569895,-1.0614039082172013,0.3554034847858034,-0.7072020599664501,0.0012016365350522307,0.6407412657497602,49.41859175671141,4.949662170887862,0.3542018482507515,8,0.06500005722045898,-0.06999969482421875,0.2637500762939453,1.2649998664855957,-6.234999656677248,4,-0.2817189739036712,-3.888834730272583,14.850000381469727,1.2823503012487603,14.880000114440918,1.8518587852992732,14.520000457763672,-0.2817189739036712
2566,2008-09-02,14.609999656677244,15.149999618530273,14.59000015258789,15.0,9480000.0,-0.003410654246609135,-1.6046526069724787,3.1200027465820455,36.120401551140205,47.11993955569953,0.21194446355081276,0.463796663474481,0.49206811949019347,1.0340648344528383,6.338779944443607,0.5599994659423828,0.20105882669826158,-0.41200037002563583,-1.0932717294738286,0.2692709894225569,-0.7526360497497322,-0.07136469030153947,0.6054821399658561,40.98360826601149,-0.6661821538949511,0.34063567972409636,9,0.11500024795532404,-0.019999504089353692,0.31375026702881037,1.3150000572204608,-6.299999237060543,1,-0.2186858158729661,2.2982425613363495,14.65999984741211,-3.888834730272583,14.850000381469727,1.2823503012487603,14.880000114440918,-0.2186858158729661
2567,2008-09-03,14.770000457763672,14.845000267028807,14.470000267028807,14.59000015258789,10038400.0,0.010951458237256073,1.2727277981678133,-0.4615388377410144,42.98094338019722,45.149108529433214,0.04052907566718389,0.31564759900067507,0.24897005926967175,0.9069682647210104,6.326179315089451,0.375,0.04231778535845443,-0.2492496013641361,-0.9343026704359847,0.4358034677077125,-0.5917761359000604,0.0932769331717882,0.37999916076660156,49.668929382548875,7.6053389277849135,0.3425265345359239,9,-0.045000553131103516,-0.18000030517578125,-0.013750553131103516,1.1549992561340332,-6.695000648498533,2,-0.25152336069394954,-1.6046526069724787,14.609999656677244,2.2982425613363495,14.65999984741211,-3.888834730272583,14.850000381469727,-0.25152336069394954
2568,2008-09-04,14.039999961853027,14.770000457763672,13.975000381469727,14.604999542236328,10979800.0,-0.04942454118387851,-1.2877741475576974,-3.1388812359598184,27.147257749330095,42.19419380786315,0.6999061433881408,1.0104246388737366,0.8980889480337915,1.6624493632153339,7.125016831276112,0.7950000762939453,-0.08286514799143063,-0.9240000724792488,-1.7333182254971096,-0.11468191946138795,-1.32865914898818,-0.5193409959703175,1.109999656677246,5.531882773465274,-31.362381668751187,0.40465907650893057,9,0.5550003051757812,0.632500171661377,0.7025003433227539,1.8849997520446777,-5.359999656677246,3,-0.26923075094312887,1.2727277981678133,14.770000457763672,-1.6046526069724787,14.609999656677244,2.2982425613363495,14.65999984741211,-0.26923075094312887
2569,2008-09-05,13.875,14.050000190734865,13.609999656677244,14.050000190734865,10017800.0,-0.011752134067046671,4.028572051378405,0.3097350808935882,26.981722032069044,38.52549742512638,0.7773432535195823,1.159666720697384,0.9771716763306859,1.8334677422389518,8.142349792465206,0.44000053405762074,-0.16562955850925576,-1.0412500381469734,-1.985327889334009,-0.09717218695993779,-1.5132889637404912,-0.5692111125534556,1.157499694824219,17.2078149277283,-17.45328267229791,0.47203892559351757,9,0.5049996376037598,0.7975001335144043,0.815000057220459,2.049999713897705,-3.564999580383301,4,-0.30594593769795186,-1.2877741475576974,14.039999961853027,1.2727277981678133,14.770000457763672,-1.6046526069724787,14.609999656677244,-0.30594593769795186
2570,2008-09-08,14.475000381469727,14.8100004196167,14.15999984741211,14.31999969482422,15169600.0,0.04324327073655687,-1.736842316603557,-0.8857172440476972,40.40817226847145,37.995553750154066,0.07905456123498844,0.5147828817355986,0.32756428970272466,1.2376070180453418,8.027131015332792,0.9350004196166992,-0.25636248828594255,-0.3959996700286865,-1.3332161645547291,0.5412168244973561,-0.8646079172917087,0.07260857723433567,0.3867993087768564,56.168879624623926,19.94663105383593,0.4686082472630214,9,-0.0950007438659668,0.252499580383299,0.17624950408935547,1.4499993324279785,-4.4800004959106445,0,-0.37063907311950917,4.028572051378405,13.875,-1.2877741475576974,14.039999961853027,1.2727277981678133,14.770000457763672,-0.37063907311950917
2571,2008-09-09,13.9350004196167,14.595000267028807,13.904999732971193,14.55500030517578,11009800.0,-0.03730569586335297,-1.0294095785188064,-3.9999815418692277,38.02818380478923,37.60505985776272,0.6024581659208135,0.9698290243997896,0.8045343884515361,1.7845564335580146,7.622652905982649,0.6900005340576136,-0.32582776036621475,-0.8504996299743652,-1.8022950275054495,0.10129576755671899,-1.3263973287399082,-0.37460193120882224,0.875,26.31583824456073,-12.006012260909216,0.47589769876554244,9,0.44499921798706055,0.7924995422363263,0.6737499237060547,1.9899992942810059,-4.9800004959106445,1,-0.3954072524551383,-1.736842316603557,14.475000381469727,4.028572051378405,13.875,-1.2877741475576974,14.039999961853027,-0.3954072524551383
2572,2008-09-10,13.90999984741211,14.18000030517578,13.80500030517578,14.100000381469727,9197200.0,-0.0017940847830471007,1.142854807330772,0.3064525308521398,36.328133246078835,36.01169114974372,0.594330744696336,0.9215785486330574,0.7710402717068376,1.802859567263063,7.244998662549568,0.375,-0.44734079577742136,-0.7990002155303948,-1.7749402248148431,0.17693979375405355,-1.2869702201726199,-0.31103021088816973,0.9000005722045898,25.00000000000011,-13.775273314614491,0.4879700046422244,9,0.4699997901916504,0.8175001144409162,0.5950002670288086,2.0149998664855957,-4.814999580383303,2,-0.4025880294195159,-1.0294095785188064,13.9350004196167,-1.736842316603557,14.475000381469727,4.028572051378405,13.875,-0.4025880294195159
2573,2008-09-11,13.53499984741211,13.835000038146973,13.345000267028807,13.635000228881836,14388600.0,-0.02695902258185623,-1.0416676600783525,0.526316317823621,33.13540263150503,35.052270201655716,0.8476142158232491,1.2305026920715019,1.0911697880729143,2.1652410762147056,7.440967005693041,0.5649995803833026,-0.4629579200205729,-1.092000198364257,-2.1730153269246646,-0.010985069803849612,-1.63250776264446,-0.5514926340840542,1.1310004806518545,12.969253282852716,-25.853101848626384,0.5405075642802036,9,0.7125000953674316,1.0600004196166974,0.9387505054473877,2.3899998664855957,-4.215000152587889,3,-0.40339860359813173,1.142854807330772,13.90999984741211,-1.0294095785188064,13.9350004196167,-1.736842316603557,14.475000381469727,-0.40339860359813173
2574,2008-09-12,13.4399995803833,13.470000267028807,13.140000343322756,13.375,13779800.0,-0.007018859852220283,4.27995849641049,-0.6499933243052509,29.11085566238144,34.47123025844028,0.8063708025816556,1.223633494835985,1.1382521521507059,2.2574806405839265,7.946700912517279,0.3949995040893537,-0.4743914481880296,-1.0825004577636719,-2.1994490031286986,0.03444808760135487,-1.6409747304461852,-0.5240261850811585,1.041060739135741,17.964025350603695,-17.523377481600843,0.558474272682513,9,0.7050004005432129,1.0525007247924805,1.0825002193450928,2.4850001335144043,-3.4099998474121076,4,-0.35416662379626107,-1.0416676600783525,13.53499984741211,1.142854807330772,13.90999984741211,-1.0294095785188064,13.9350004196167,-0.35416662379626107
2575,2008-09-15,12.44499969482422,13.0,12.149999618530273,12.96500015258789,17540000.0,-0.07403273189170023,1.8813564801344842,-8.000058688029082,27.220973346668828,33.482404902387906,1.6250189350535944,2.094467041278401,2.065853058589619,3.237838402148636,8.591823070216389,1.2899999618530273,-0.5866808344851435,-1.930500316619872,-3.3120248514948916,-0.5489757817448524,-2.6212625840573818,-1.2397380491823622,1.8214910285034147,12.06543959303674,-25.30270205512021,0.6907622674375093,9,1.0525002479553205,1.5525002479553205,2.077500104904173,3.4800000190734846,-2.8849992752075213,0,-0.17155478726893425,4.27995849641049,13.4399995803833,-1.0416676600783525,13.53499984741211,1.142854807330772,13.90999984741211,-0.17155478726893425
2576,2008-09-16,12.9399995803833,13.119999885559082,12.125,12.175000190734865,15969400.0,0.039775001823820544,-1.3005783788193839,-1.4711513773245808,33.575882401108885,32.43739812693365,0.97024955585775,1.499950764691242,1.5153924152734852,2.72677469595191,9.725059040177644,0.994999885559082,-0.6606819759613636,-1.323500394821167,-2.790933405561585,0.1439326159192511,-2.057216900191376,-0.5897838894509579,0.9455227440808098,39.659341087717635,1.1916723755173777,0.7337165053702094,9,0.5275006294250488,1.0450005531311035,1.673750400543213,2.9850001335144043,-3.969999313354492,1,-0.22758885551192454,1.8813564801344842,12.44499969482422,4.27995849641049,13.4399995803833,-1.0416676600783525,13.53499984741211,-0.22758885551192454
2577,2008-09-17,12.234999656677244,13.015000343322756,12.199999809265135,12.619999885559082,12252400.0,-0.05448222152764348,-2.5824205306202743,-0.5032686745786412,24.34530429872875,32.12606996575572,1.4280149806631464,2.1053645095126736,2.1552735532421483,3.412486033743834,10.954233731110124,0.8150005340576207,-0.7202072532543315,-1.8967503070831313,-3.590594790437059,-0.2029058237292034,-2.7436725487600953,-1.0498280654061674,1.2984182028940445,6.432728317155158,-27.395092267784655,0.8469222416769638,9,1.2325005531311053,1.6975002288818377,2.492500305175783,3.6900000572204608,-3.4049997329711896,2,-0.268083353086253,-1.3005783788193839,12.9399995803833,1.8813564801344842,12.44499969482422,4.27995849641049,13.4399995803833,-0.268083353086253
2578,2008-09-18,12.0600004196167,12.494999885559082,11.505000114440918,12.350000381469727,19703800.0,-0.014303166487220853,2.4137983764488067,0.7532462063601335,23.67925606235228,31.75912930245386,1.4445216899045565,2.1628540677857853,2.282248977120666,3.567462261528087,12.329525631953988,0.9899997711181641,-0.801857108036252,-1.9267495632171627,-3.8081777152817278,-0.04532141115259769,-2.8674636392494453,-0.9860354871848802,1.1917338680403322,28.244288146484386,-1.844924715941545,0.9407140760322823,9,1.0974998474121094,1.5624995231628418,2.646249771118164,3.864999294281006,-3.7350006103515607,3,-0.2458540671163698,-2.5824205306202743,12.234999656677244,-1.3005783788193839,12.9399995803833,1.8813564801344842,12.44499969482422,-0.2458540671163698
2579,2008-09-19,13.28499984741211,13.574999809265135,12.5,13.020000457763672,23025200.0,0.10157540507236096,1.5443803143403454,-0.9137911189889736,39.14759443782903,31.619065099049145,0.14195784568507364,0.8499024708511342,1.0197299650028988,2.3219351474587793,13.14618884895394,1.5149993896484357,-0.9052200379658863,-0.6182501316070557,-2.4666871257290826,1.2301868625149712,-1.5424686286680682,0.3059683654539569,-1.7799997329711914,85.99033794168496,55.9359417648527,0.9242184970610134,9,-0.2349996566772461,0.33750009536743164,1.5712504386901855,2.6399998664855957,-5.249999999999998,4,-0.29845692119900646,2.4137983764488067,12.0600004196167,-2.5824205306202743,12.234999656677244,-1.3005783788193839,12.9399995803833,-0.29845692119900646
2580,2008-09-22,12.649999618530273,13.399999618530273,12.53499984741211,13.265000343322756,10130400.0,-0.04779828650171436,-1.0473360893948063,-2.3207627972591762,35.838152121229086,31.37572824532024,0.5485425239367672,1.3571961878722512,1.642746908880234,2.9314689203939697,14.255889306930358,0.8649997711181641,-0.9115703540224,-1.1280003547668453,-2.9586990719245723,0.7026983623908816,-2.043349713345709,-0.2126509961879819,-1.1449995040893555,55.31399385962654,25.541513099210963,0.9153493585788637,9,0.19250059127807617,0.9725003242492676,2.173750638961792,3.2750000953674316,-3.5399999618530273,0,-0.20711462170490424,1.5443803143403454,13.28499984741211,2.4137983764488067,12.0600004196167,-2.5824205306202743,12.234999656677244,-0.20711462170490424
2581,2008-09-23,12.395000457763672,13.024999618530273,12.350000381469727,12.744999885559082,9794600.0,-0.02015803703211716,-2.068181276320894,0.5691040899399092,33.07198712301653,31.013934231646648,0.6281796704865101,1.5291397719821198,1.8828749893270746,3.1594997745286797,14.783045096184711,0.6749992370605469,-0.916532604240869,-1.2804995536804196,-3.1821386640888054,0.6211395567279663,-2.2313191088846125,-0.32967999847622664,-0.8486003494262704,42.99519200645738,15.089296576945184,0.9508195552041926,9,0.27499961853027344,1.117499828338623,2.4524996280670166,3.529999256134033,-3.4200000762939453,1,-0.22872125320263748,-1.0473360893948063,12.649999618530273,1.5443803143403454,13.28499984741211,2.4137983764488067,12.0600004196167,-0.22872125320263748
2582,2008-09-24,12.010000228881836,12.255000114440918,11.579999923706055,11.899999618530273,8663400.0,-0.031060928976463953,1.2499992052719082,-0.31428797196737884,34.78260869565217,31.196957127662998,0.7993858246836432,1.8092149217936928,2.2551549500863945,3.508312947972634,15.431729250076087,0.8150005340576172,-1.0368036812142876,-1.5399997711181648,-3.5359325918970974,0.45593304966076786,-2.537966181507631,-0.5420333607286985,1.564999580383299,24.396144390919936,-6.078017892290475,0.9979664103894668,9,0.5299997329711914,1.3499999046325684,2.896250009536743,3.914999485015869,-2.4850006103515625,2,-0.2531223900014913,-2.068181276320894,12.395000457763672,-1.0473360893948063,12.649999618530273,1.5443803143403454,13.28499984741211,-0.2531223900014913
2583,2008-09-25,12.364999771118164,12.515000343322756,12.010000228881836,12.229999542236328,6772800.0,0.029558662403903924,1.3218322766216688,1.227267998335414,38.9941653471389,32.2951026481916,0.2916371539378204,1.324020318123715,1.8817878118674152,3.1173862313627865,16.621514354277682,0.5050001144409197,-1.1075079019564171,-1.0592502117156979,-3.018942242877136,0.9004418194457404,-2.039096227296417,-0.07940419613497873,1.1701000404357895,39.34836553597698,6.898836084980907,0.9798460155807193,9,0.17500019073486328,0.9950003623962402,2.560000419616699,3.559999942779541,-2.7649993896484375,3,-0.2858875788796267,1.2499992052719082,12.010000228881836,-2.068181276320894,12.395000457763672,-1.0473360893948063,12.649999618530273,-0.2858875788796267
2584,2008-09-26,12.364999771118164,12.385000228881836,11.854999542236328,11.920000076293945,7595400.0,0.0,1.1855670913953122,3.2962884471382754,33.146955462483405,32.95354510550433,0.1375802418635086,1.1892797805981186,1.8562715511841983,3.0770227076951286,18.011968697532204,0.5300006866455078,-1.1804018014465747,-0.9350001811981201,-2.828054048192488,0.9580536857962478,-1.881527114695304,0.011526752299063858,1.130998042678831,43.131866980226455,13.117458580582706,0.9465269334971843,9,0.17500019073486328,0.9950003623962402,2.538750410079956,3.559999942779541,-2.3949995040893572,4,-0.32672867259484706,1.3218322766216688,12.364999771118164,1.2499992052719082,12.010000228881836,-2.068181276320894,12.395000457763672,-0.32672867259484706
2585,2008-09-29,10.529999732971193,12.06999969482422,10.425000190734863,11.8149995803833,17149200.0,-0.14840275552880433,-1.2006698051823808,-2.8876420868551405,27.465245474937475,32.27458544704085,1.8689061257802333,2.8448638397538577,3.654061309480758,4.888840868555004,19.225567652020974,1.9399995803833008,-1.2594290551761098,-2.563500213623046,-4.715258756823593,-0.411741670422499,-3.639379485223319,-1.4876209420227724,2.9276781230239823,4.038444820942174,-25.35144140489578,1.0758792716002734,9,1.4700002670288068,2.2900004386901838,4.373750448226927,5.394999980926512,-0.029999732971193183,0,-0.23694206541590113,1.1855670913953122,12.364999771118164,1.3218322766216688,12.364999771118164,1.2499992052719082,12.010000228881836,-0.23694206541590113
2586,2008-09-30,11.414999961853027,11.489999771118164,10.34000015258789,10.720000267028807,13506800.0,0.0840456079130516,1.7218948000442416,-0.5408558578616933,35.175279486704355,33.47791602348258,0.8323680357622596,1.8005442852496856,2.7428180942758473,3.9885235625325244,21.071627710980213,1.1499996185302734,-1.3045283557561866,-1.5187500000000007,-3.670860230483555,0.6333602304835537,-2.594805115241778,-0.4426948847582235,1.9213707875317354,49.425274252593404,18.675394232352826,1.0760551152417777,9,0.5425000190734863,1.3299999237060547,3.4625000953674316,4.509999752044678,-1.3299999237060547,1,-0.20192731606471281,-1.2006698051823808,10.529999732971193,1.1855670913953122,12.364999771118164,1.3218322766216688,12.364999771118164,-0.20192731606471281
2587,2008-10-01,11.05500030517578,11.345000267028807,10.824999809265137,11.15999984741211,9049600.0,-0.03153742075166932,1.1894738532828544,-0.15107854437675172,35.23809394057879,34.76223134328553,1.125768863857143,1.9689018105303209,3.0752354305960363,4.331835457687985,22.81382955835523,0.5900001525878906,-1.2730150626176204,-1.692999649047854,-3.8189209077653725,0.4329216096696644,-2.7559602784066133,-0.6300390196890948,2.1015882084011714,32.87356735110504,-0.12026047469632317,1.0629606293587595,10,0.9024996757507342,1.6899995803833026,3.751249790191652,4.869999408721926,-1.7449998855590803,2,-0.1881501462041778,1.7218948000442416,11.414999961853027,-1.2006698051823808,10.529999732971193,1.1855670913953122,12.364999771118164,-0.1881501462041778
2588,2008-10-02,10.260000228881836,11.21500015258789,10.260000228881836,10.845000267028807,8745600.0,-0.07191316638152756,-2.264956791220328,5.571453224341396,32.527471329765035,34.02666210905619,1.8311528419765555,2.5994700305536345,3.8201125656459034,5.101842691366356,24.010119151403543,0.9549999237060547,-1.3311218293094864,-2.2989997386932366,-4.605707550194403,0.007708072807929511,-3.4523536444438196,-1.1456458329426535,2.7275929830357715,0.0,-33.453520436364954,1.153353905750583,10,1.5699996948242188,2.4449996948242188,4.519999742507935,5.664999485015869,-0.5500001907348633,3,-0.0716374847909399,1.1894738532828544,11.05500030517578,1.7218948000442416,11.414999961853027,-1.2006698051823808,10.529999732971193,-0.0716374847909399
2589,2008-10-03,9.630000114440918,10.574999809265137,9.545000076293944,10.4350004196167,20594400.0,-0.061403518556215175,-1.1128191384265025,1.3760688080049992,33.88666110074459,33.80982977344681,2.1100638410839547,3.0515962041328457,4.423551190511132,5.704928704576059,24.919008132268885,1.0299997329711932,-1.294618251404426,-2.7167498588562005,-5.2804832491820495,-0.15301646853035145,-3.998616554019124,-1.4348831636932768,3.1393856588338274,3.366338653011373,-31.438000440751775,1.2818666951629243,10,1.6549997329711914,2.7174997329711914,5.1499998569488525,6.294999599456787,-0.1900005340576172,4,-0.00311523703163874,-2.264956791220328,10.260000228881836,1.1894738532828544,11.05500030517578,1.7218948000442416,11.414999961853027,-0.00311523703163874
2590,2008-10-06,9.109999656677246,9.335000038146973,8.425000190734862,9.30500030517578,19768400.0,-0.053997970050269406,6.137250502081267,0.24223673860092848,28.13926565321694,33.261749610135745,2.3189723636426898,3.3192348317432145,4.902824167181953,6.18904971605571,27.45621617924943,1.2049999237060565,-1.2545289277698988,-2.9685002803802494,-5.711084671735147,-0.22591588902535165,-4.339792476057699,-1.5972080847027996,3.3369475468994185,22.349088408577202,-11.35198090124863,1.3712921956774493,10,1.3600006103515625,2.6775002479553223,5.615000486373901,6.815000057220459,-0.06499958038330256,0,0.09440182686738274,-1.1128191384265025,9.630000114440918,-2.264956791220328,10.260000228881836,1.1894738532828544,11.05500030517578,0.09440182686738274
2591,2008-10-07,8.425000190734862,9.489999771118164,8.425000190734862,9.354999542236328,15659400.0,-0.07519204080763153,-1.2903232753095548,4.769211582947435,28.203659055019813,32.530755205621034,2.661489156831834,3.7632156140862616,5.543293555117909,6.825838667650427,29.682302895940747,1.0649995803833026,-1.4264263095623892,-3.377999734878541,-6.425409840149653,-0.3305896296074291,-4.901704787514097,-1.854294682242985,3.5393133713007874,0.0,-35.61568920038175,1.523705052635556,10,2.045000076293947,3.362499713897707,6.232499837875368,7.499999523162844,-0.07999992370605291,1,0.24629077297197655,6.137250502081267,9.109999656677246,-1.1128191384265025,9.630000114440918,-2.264956791220328,10.260000228881836,0.24629077297197655
2592,2008-10-08,8.310000419616701,8.720000267028809,7.735000133514403,8.289999961853027,33415600.0,-0.0136498241560431,1.3452379871117772,-0.02150588355936301,28.39861352429091,31.35347166974903,2.4545742129189456,3.622915202562794,5.594422737523461,6.8921084490382825,31.999697485231653,0.9850001335144052,-1.540982561165503,-3.212999534606931,-6.467323358302153,0.041324289088290556,-4.840161446454543,-1.5858376227593194,3.2295955378628527,16.522996636516837,-19.197907955004936,1.6271619118476108,10,1.7499997615814191,2.9799997806549037,6.3474996089935285,7.614999294281004,0.6999998092651349,2,0.21359801791828836,-1.2903232753095548,8.425000190734862,6.137250502081267,9.109999656677246,-1.1128191384265025,9.630000114440918,0.21359801791828836
2593,2008-10-09,8.074999809265138,8.75,8.024999618530272,8.340000152587889,14010200.0,-0.02827925372865403,-2.9725969414549356,-13.249713904251935,16.124835354755078,29.46212499111255,2.254083575361749,3.6131406607087335,5.755379936134291,7.075080790273004,33.81717818959296,0.7250003814697283,-1.6374656600523494,-3.175000143051145,-6.628615891908824,0.2786156058065341,-4.9018080174799845,-1.4481922686223054,2.931952732859294,11.971820935537911,-16.671961477644736,1.7268078744288395,10,1.827500104904173,3.1975004673004133,6.582500219345091,7.514999866485594,0.3600006103515625,3,0.15294125566845707,1.3452379871117772,8.310000419616701,-1.2903232753095548,8.425000190734862,6.137250502081267,9.109999656677246,0.15294125566845707
2594,2008-10-10,8.680000305175781,8.779999732971191,7.815000057220459,7.940000057220459,28560200.0,0.0749226638019822,1.053192757546843,-2.7924501480892725,24.086165845709914,29.086671698976154,1.1973045978395351,2.7755526200541887,5.083935054440051,6.428785933999297,35.51466830431909,0.9649996757507324,-1.7313149078320613,-2.3319996833801273,-5.80615579989078,1.1421564331305252,-4.0690777416354535,-0.5949216251248011,1.8688788997432475,53.84617474631853,27.39554984841561,1.737078058255326,10,0.9324996471405029,2.5924999713897705,5.953749895095825,6.882500171661377,-0.2200002670288086,4,0.11866355953432572,-2.9725969414549356,8.074999809265138,1.3452379871117772,8.310000419616701,-1.2903232753095548,8.425000190734862,0.11866355953432572
2595,2008-10-13,10.3100004196167,10.329999923706056,9.125,9.234999656677246,15760200.0,0.18778802501527192,1.1614352844173825,1.452703246937772,38.461539273487055,29.45181167528535,-0.5220872978075413,1.0302226946112967,3.3842678847924503,4.77173992212961,35.47359671540285,1.6499996185302752,-1.8634783322651458,-0.5952496051788323,-4.014783816929683,2.824284606572018,-2.3050167110542574,1.1145175006965928,-2.575000286102296,99.2293061384841,71.77859502445293,1.7097671058754251,10,-0.7700002193450945,0.9624998569488525,4.216249465942383,5.1474995613098145,-1.9800004959106445,0,-0.08438417107899043,1.053192757546843,8.680000305175781,-2.9725969414549356,8.074999809265138,1.3452379871117772,8.310000419616701,-0.08438417107899043
2596,2008-10-14,9.994999885559082,10.925000190734863,9.920000076293944,10.649999618530273,20906000.0,-0.030552911856169263,-1.4968967057337723,-0.6093016447543514,38.76185111725618,29.843340250471716,-0.4801940426637241,1.1734417145005018,3.6325641264303634,5.050482894418828,35.40489728514079,1.0050001144409197,-1.9865492000324743,-0.7630001544952396,-4.06523116978838,2.5392308607979004,-2.4141156621418087,0.8881153531513295,-2.2080997562408458,70.84638594062855,41.23262316373142,1.6511155076465698,10,-0.5199997425079346,1.1700003147125226,4.5587499141693115,5.384999752044678,-2.1549997329711905,1,-0.09504750576712984,1.1614352844173825,10.3100004196167,1.053192757546843,8.680000305175781,-2.9725969414549356,8.074999809265138,-0.09504750576712984
2597,2008-10-15,8.954999923706055,9.989999771118164,8.925000190734863,9.755000114440918,13277200.0,-0.10405202338777753,-1.4767441989409775,1.2213748349269165,32.33160980199153,29.821577858496884,0.25769350713854067,2.060769749222274,4.5796656445858765,6.052599799194814,35.56540733509295,1.0699996948242188,-1.9301452497619724,-1.6390001296997063,-4.958125810765102,1.6801255513656894,-3.2985629702324033,0.02056271083299066,-1.042575791931153,36.65594268632258,7.9317702164997215,1.6595628405326976,10,0.3750002384185791,2.0025002956390363,5.598749876022339,6.210000514984131,-1.6149997711181632,2,-0.06811833186758931,-1.4968967057337723,9.994999885559082,1.1614352844173825,10.3100004196167,1.053192757546843,8.680000305175781,-0.06811833186758931
2598,2008-10-16,9.095000267028807,9.220000267028807,8.225000381469728,8.989999771118164,15349800.0,0.01563376264829852,4.605625327405374,-0.1312505885957246,33.29929070608024,29.756314481311957,-0.07257266281659547,1.7784307849999532,4.336162153462871,5.866204287699421,35.234034180998684,0.9949998855590785,-2.0038503090063156,-1.350749778747561,-4.6590204226258525,1.9575208651307303,-3.004885100686707,0.3033855431915846,-1.0620730928955062,41.15756124942364,13.666970149920445,1.6541353219391455,10,0.23499989509582697,1.6899998188018817,5.458749532699587,5.862499713897707,-1.3050003051757795,3,-0.009345798312410447,-1.4767441989409775,8.954999923706055,-1.4968967057337723,9.994999885559082,1.1614352844173825,10.3100004196167,-0.009345798312410447
2599,2008-10-17,9.31999969482422,9.975000381469727,8.055000305175781,8.805000305175781,12486600.0,0.024738803869097437,1.1041087930302897,4.904732927039818,42.60391288547877,31.36349750711883,-0.38685163853112314,1.308226365881131,4.018295042547427,5.590138384171501,36.405686884461964,1.9200000762939453,-2.061705623783034,-0.9275003433227518,-3.9850887534927235,2.13008806684722,-2.4562945484077385,0.601293861762235,1.6050004959106428,44.07663554321065,13.05689793434469,1.5287942050849859,10,0.010000467300413263,1.3350002765655482,5.101250410079954,5.555000782012938,-0.5249996185302752,4,-0.09495700688692044,4.605625327405374,9.095000267028807,-1.4767441989409775,8.954999923706055,-1.4968967057337723,9.994999885559082,-0.09495700688692044
2600,2008-10-20,10.029999732971193,10.06999969482422,9.5649995803833,9.609999656677246,8403200.0,0.07618026409821299,1.0200004577636645,0.8155350952564375,41.349156501687204,32.824108334526315,-1.0645773183896772,0.4130560208850209,3.2040319905529717,4.822463053037827,37.6051498481488,0.75,-2.008546890267004,-0.08650031089782573,-2.9275195826796843,2.754518960884033,-1.5070099467887559,1.3340093249931044,0.8376004600524887,68.81531381701355,38.4662819689538,1.4205096358909295,10,-0.6999995708465594,0.6250002384185755,4.288750410079954,4.6725001335144025,-1.1649999618530291,0,-0.1565303825146901,1.1041087930302897,9.31999969482422,4.605625327405374,9.095000267028807,-1.4767441989409775,8.954999923706055,-0.1565303825146901
2601,2008-10-21,9.5600004196167,10.149999618530273,9.5600004196167,9.795000076293944,8923200.0,-0.0468593545231597,-4.021277113812065,-0.5595228904500822,40.788664497640504,34.200780664898495,-0.46561091142365996,0.6954293105094962,3.553614119332419,5.217177944400522,38.640964965795,0.5899991989135742,-1.9439522734594838,-0.4147496223449707,-3.0527461237744014,2.22324687908446,-1.733747873059686,0.9042486283697446,1.251347775650025,71.8377378382586,40.08099563259546,1.3189982507147155,10,-0.19000029563903809,1.0949995517730695,4.187499523162842,4.647499084472656,-0.15500068664550604,1,-0.1286611340922892,1.0200004577636645,10.029999732971193,1.1041087930302897,9.31999969482422,4.605625327405374,9.095000267028807,-0.1286611340922892
2602,2008-10-22,8.970000267028809,9.539999961853027,8.659999847412111,9.199999809265137,7861800.0,-0.061715494423748796,-1.0705875753121925,0.9787228861879423,41.84576592156699,37.05866183898871,0.25463310423602437,1.1025301756178507,4.020467294644815,5.733766053685082,39.19342615194337,0.9000005722045881,-1.789167730121374,-0.8527497768402093,-3.343176505053549,1.6376769513731304,-2.097963140946879,0.3924635872664606,1.786220970436096,43.6754301550552,7.575263649964768,1.24521336410667,10,0.39999985694885254,1.6849997043609601,4.756249904632568,5.22499942779541,0.630000114440918,2,-0.12597548280956905,-4.021277113812065,9.5600004196167,1.0200004577636645,10.029999732971193,1.1041087930302897,9.31999969482422,-0.12597548280956905
2603,2008-10-23,8.829999923706055,9.25,8.210000038146973,8.895000457763672,10793200.0,-0.015607618634901899,1.683872190351026,0.28261158011709486,44.60916388351037,39.33899495429987,0.5732793098676865,1.0162205206318173,4.041697849983933,5.796000726130455,40.280907747266006,1.0399999618530273,-1.5787656171797888,-0.8160001277923588,-3.0335510789745292,1.4015508233898126,-1.9247756033834449,0.2927753477987274,1.872196895113067,36.99283401145138,-3.113772452952716,1.1087754755910857,10,0.6600003242492676,1.825000047683714,4.870000123977661,5.364999771118164,-0.059999465942381036,3,-0.16874289739436288,-1.0705875753121925,8.970000267028809,-4.021277113812065,9.5600004196167,1.0200004577636645,10.029999732971193,-0.16874289739436288
2604,2008-10-24,8.324999809265138,8.640000343322754,8.050000190734862,8.460000038146973,9971400.0,-0.05719140643310017,1.3838349587512546,2.0769095337304226,44.69952886818897,40.03210490926675,1.1428050757372006,1.2680488296978059,4.408166808016384,6.214399643496153,41.31181268117486,0.7799997329711932,-1.3632362428986813,-1.119000244140624,-3.004919270714719,0.7669187824334713,-2.0619597574276725,-0.1760407308535754,2.3242530792811156,13.095223498178413,-28.048988728408858,0.9429595132870479,10,1.1625003814697248,2.3300001621246302,5.065000295639036,5.517500400543209,0.6900005340576154,4,-0.06426424740775294,1.683872190351026,8.829999923706055,-1.0705875753121925,8.970000267028809,-4.021277113812065,9.5600004196167,-0.06426424740775294
2605,2008-10-27,8.034999847412111,8.590000152587889,8.010000228881836,8.189999580383299,9713600.0,-0.03483483105072005,-4.6585642709937165,1.1481442235691266,47.21825764956191,40.97170563507849,1.2026282842381093,1.4351253540415136,4.558084058790163,6.405093737092864,41.2613976695495,0.5799999237060529,-1.0312811310079564,-1.2842502117156958,-3.1975782731284212,0.6290778496970297,-2.2409142424220594,-0.3275861810093321,2.5102829332216867,1.1682068065627902,-43.31411288007213,0.9566640307063629,10,1.0450000762939435,2.5325000286102277,5.301250219345091,5.807500362396237,1.3500003814697248,0,0.09458621572054082,1.3838349587512546,8.324999809265138,1.683872190351026,8.829999923706055,-1.0705875753121925,8.970000267028809,0.09458621572054082
2606,2008-10-28,9.109999656677246,9.125,7.920000076293945,8.305000305175781,13085400.0,0.13378964899562096,1.886227230312908,-5.193553150514797,55.01881502215108,43.49250621509622,-0.012416447856125501,0.18823765515330848,3.3592136994715283,5.252077929297098,40.91938400689305,1.2049999237060547,-0.7792140990655056,-0.09400038719177317,-1.733954304458944,1.5459535300753968,-0.9139773458253586,0.7259765714418123,1.283166170851434,73.45676941036432,24.386974803071027,0.8199769586335851,10,-0.07499980926513672,1.2700002193450928,4.122500419616699,4.565000534057617,-1.1649994850158683,1,-0.02689351205183721,-4.6585642709937165,8.034999847412111,1.3838349587512546,8.324999809265138,1.683872190351026,8.829999923706055,-0.02689351205183721
2607,2008-10-29,8.975000381469727,9.4399995803833,8.829999923706055,9.140000343322754,9284600.0,-0.014818801349632427,-1.6813120018109298,-0.2049690618325015,55.717919855729775,45.98346500950173,0.14049253883773716,0.1680339331546996,3.376213547916109,5.302694025513976,40.42886459250575,0.6099996566772461,-0.7658210699729526,-0.12499966621398961,-1.5155543404736296,1.2655550080456495,-0.8202770033438096,0.5702776709158304,1.220312185960175,69.4079374590218,14.999199269121092,0.6952773371298197,10,0.05999946594238281,1.1499998569488525,4.1162497997283936,4.699999809265137,-0.07999992370605469,2,0.04791078921726477,1.886227230312908,9.109999656677246,-4.6585642709937165,8.034999847412111,1.3838349587512546,8.324999809265138,0.04791078921726477
2608,2008-10-30,9.524999618530273,9.649999618530273,9.050000190734863,9.3149995803833,12850800.0,0.061281249435499285,1.608692947993656,-1.272727798167789,55.40626655049288,47.40594875005885,-0.382299708760117,-0.46362323410271244,2.7092716129009737,4.6775190323191325,39.43884655717709,0.6749992370605469,-0.7252713308060876,0.46174960136413645,-0.8354387634001803,1.7589379661284523,-0.18684458101802193,1.1103437837462948,0.4882879496087522,92.77456456211453,36.71275273432754,0.6485941823821579,10,-0.48999977111816406,0.6000006198883057,3.4250004291534424,4.15000057220459,-0.2649993896484375,3,0.007874096162013844,-1.6813120018109298,8.975000381469727,1.886227230312908,9.109999656677246,-4.6585642709937165,8.034999847412111,0.007874096162013844
2609,2008-10-31,9.600000381469727,9.899999618530273,9.265000343322754,9.5,9087000.0,0.007874096162013844,-1.2280688252064622,0.4761922062115976,44.329072521151076,47.73705052999928,-0.46198851490573745,-0.5702223339393324,2.5159497556175197,4.529889501086949,37.86281510842557,0.6349992752075195,-0.5150266076866696,0.5382503509521488,-0.7562452131962765,1.832745915100575,-0.10899743112206473,1.1854981330263623,-1.6800003051757812,84.8485198778526,32.8323931493085,0.647247782074213,10,-0.5650005340576172,0.45999979972839355,3.3499996662139893,4.074999809265137,-0.49500083923339844,4,-0.08645832195050218,1.608692947993656,9.524999618530273,-1.6813120018109298,8.975000381469727,1.886227230312908,9.109999656677246,-0.08645832195050218
2610,2008-11-03,9.970000267028807,10.145000457763672,9.5600004196167,9.600000381469727,8780600.0,0.038541653214229754,-1.6000012715662941,3.699984741269127,49.802061567958695,48.73853909336797,-0.940274243658763,-0.9196400752780534,2.0230411039903675,4.085321950305831,35.54597204270319,0.5850000381469727,-0.30426484140580357,0.8652502059936502,-0.4916250393912893,2.2221254513785897,0.18681258330118133,1.543687828686119,-2.0104001998901353,92.134824236782,40.74494276727557,0.6784376226924698,11,-0.9374999999999982,-0.0675003528594953,2.979999780654909,3.7049999237060565,-0.5500001907348633,0,-0.09578735186841225,-1.2280688252064622,9.600000381469727,1.608692947993656,9.524999618530273,-1.6813120018109298,8.975000381469727,-0.09578735186841225
2611,2008-11-04,10.5,10.5,9.925000190734863,10.274999618530273,7863400.0,0.053159450228293714,4.111100750222524,0.6081093271954521,63.307497870044635,51.12317597653215,-1.4783801345818155,-1.3557241065526036,1.3966460608612152,3.4736588288567063,33.21385250390036,0.5749998092651367,-0.21673090406527606,1.2914999485015866,-0.1605154092099319,2.743515306213104,0.5654922696458282,2.017507627357345,-2.4529839172363292,100.0,44.81532986087798,0.7260076788557589,11,-1.2899999618530273,-0.8875000476837158,1.9100000858306885,2.635000228881836,-1.505000114440918,1,-0.10619045439220609,-1.6000012715662941,9.970000267028807,-1.2280688252064622,9.600000381469727,1.608692947993656,9.524999618530273,-0.10619045439220609
2612,2008-11-05,10.085000038146973,10.5600004196167,9.835000038146973,9.93000030517578,8285200.0,-0.03952380589076454,-3.2028975091151843,0.6888865341414906,58.14144814237359,52.62676311640584,-0.993010165061051,-0.844210513750463,1.7060230455861678,3.8032741094247147,30.469624855144485,0.7250003814697266,-0.17979906538248613,0.7877500057220459,-0.6499437103756307,2.2254437218197234,0.0689031476732076,1.5065968637708842,-1.8908049203491224,68.54302586288566,11.105496837584354,0.7188468580488386,11,-0.8449997901916504,-0.544999837875368,2.266249895095825,3.007500171661377,-1.0200004577636719,2,-0.21219631714337606,4.111100750222524,10.5,-1.6000012715662941,9.970000267028807,-1.2280688252064622,9.600000381469727,-0.21219631714337606
2613,2008-11-06,9.3100004196167,10.0600004196167,9.1850004196167,9.8149995803833,10530400.0,-0.07684676406532498,-1.3178833711856144,-3.258064714604741,49.92459066431704,53.20732553819785,-0.15953937822292374,0.02957239545861512,2.3526107662018667,4.488154320114727,27.837368275780495,0.8999996185302734,-0.12070051173423124,-0.04899964332580531,-1.366739409998699,1.2687401233470883,-0.7078695266622521,0.6098702400106415,-0.9265408776733413,9.090909090909092,-47.969719337468405,0.6588698833364471,11,-0.07000017166137695,0.16499972343444824,3.0412495136260986,3.7824997901916504,-0.6249999999999982,3,-0.044575718920334184,-3.2028975091151843,10.085000038146973,4.111100750222524,10.5,-1.6000012715662941,9.970000267028807,-0.044575718920334184
2614,2008-11-07,9.710000038146973,9.795000076293944,9.44499969482422,9.515000343322754,6953000.0,0.042964511332078015,-1.089548329793837,-0.3861386512567749,47.468355958459604,53.23511423918649,-0.38265650681395336,-0.30494017786791616,1.8271668341363352,3.99944636198474,24.966593365594534,0.4849996566772443,-0.017186085114666128,0.2994999885559082,-0.9866363125812381,1.5856362896930545,-0.3435681620126658,0.9425681391244822,-1.1524172259897476,38.181790438565336,-16.673505855915543,0.6430681505685732,11,-0.4699997901916504,-0.37999987602233887,2.557499885559082,3.3425002098083496,-1.1000003814697266,4,-0.046343955458007735,-1.3178833711856144,9.3100004196167,-3.2028975091151843,10.085000038146973,4.111100750222524,10.5,-0.046343955458007735
2615,2008-11-10,9.4399995803833,10.130000114440918,9.28499984741211,10.0,6751800.0,-0.027806432204216303,1.060974631120229,-2.871801518056262,49.019600815547506,52.568534882897204,0.12024743343713418,-0.10905099592779166,1.9721243816827219,4.170443956855065,24.07220889363971,0.8450002670288086,0.06656430594118845,0.0729995727539059,-1.1419182726700434,1.2879174181778552,-0.5344593499580697,0.6804584954658814,-0.7222233596293179,18.545393510298293,-32.75055197850111,0.6074589227119749,11,0.25500059127807617,-0.10999941825866699,2.3762502670288086,3.2550005912780744,-0.6699991226196271,0,-0.03548729375402904,-1.089548329793837,9.710000038146973,-1.3178833711856144,9.3100004196167,-3.2028975091151843,10.085000038146973,-0.03548729375402904
2616,2008-11-11,9.045000076293944,9.414999961853027,8.850000381469727,9.3100004196167,7763000.0,-0.0418431696660434,1.3789484673933339,0.47321454420362613,50.632909966197246,52.00353378406025,0.5644109636863508,0.22253731916367236,2.2365248350783933,4.477030000920433,23.98538083332334,0.5899991989135742,0.18640629281928334,-0.27449994087219487,-1.4599641528637584,0.9109642711193686,-0.8672320468679775,0.31823216512358776,1.5150003433227557,11.403490671001784,-39.16866306812156,0.592732105995782,11,0.6600003242492694,0.28500008583069025,2.083750009536745,3.0900001525878906,-0.48499965667724254,1,0.04145936946787199,1.060974631120229,9.4399995803833,-1.089548329793837,9.710000038146973,-1.3178833711856144,9.3100004196167,0.04145936946787199
2617,2008-11-12,8.345000267028809,8.96500015258789,8.310000419616701,8.829999923706055,11627800.0,-0.0773908019193682,-1.360362156096916,1.8301850125776762,46.260602737083005,50.987348915903596,1.3026330647909035,0.9217530805362202,2.789940771994104,5.082450776629958,23.393178243940394,0.7349996566772425,0.29792601685154985,-0.9439997673034668,-2.1983379325619214,0.31033839795498785,-1.571168849932695,-0.3168306846742386,2.1808001518249505,1.9230688615850577,-48.28617787275133,0.6271690826292275,11,1.0900001525878906,0.9849998950958252,2.78374981880188,3.7899999618530256,0.6549997329711914,2,0.07789090446149283,1.3789484673933339,9.045000076293944,1.060974631120229,9.4399995803833,-1.089548329793837,9.710000038146973,0.07789090446149283
2618,2008-11-13,9.010000228881836,9.015000343322754,7.880000114440918,8.364999771118164,17797600.0,0.07968842906817519,2.465645920753387,-1.3298987924704901,55.15425633827679,52.19014711780645,0.6223441102301113,0.26357210099458683,2.006595751930707,4.3319258944421275,22.48046556860432,1.135000228881836,0.2774531422227291,-0.27474980354309153,-1.532427181412153,0.98292757432597,-0.9035884924776223,0.35408888539143923,1.4271681900024404,50.222227308485245,-4.488297818672891,0.6288386889345309,11,0.21000003814697266,0.3599998950958252,1.6649999618530273,2.7799999713897687,-0.3500003814697248,3,0.006104256393375307,-1.360362156096916,8.345000267028809,1.3789484673933339,9.045000076293944,1.060974631120229,9.4399995803833,0.006104256393375307
2619,2008-11-14,8.435000419616701,9.0,8.409999847412111,8.765000343322754,6278600.0,-0.06381795723178285,-2.1052552326457055,-0.5116274255838821,52.88600807884922,52.532807841238736,1.1339576442367658,0.8104211937096704,2.4594481919831974,4.816470398738778,22.356740895358882,0.6000003814697248,0.24749083600092447,-0.8054996490478494,-2.118991941993384,0.5079926438976843,-1.4622457955206158,-0.14875350257508302,1.8487379010009732,24.666680230034803,-35.295732795048565,0.656746146472767,11,0.7849998474121076,0.9349997043609601,2.1524996757507306,3.3549997806549037,0.25,4,0.029638409906725283,2.465645920753387,9.010000228881836,-1.360362156096916,8.345000267028809,1.3789484673933339,9.045000076293944,0.029638409906725283
2620,2008-11-17,8.460000038146973,8.710000038146973,8.145000457763674,8.239999771118164,6524200.0,0.002963795766047772,-1.7561029505832702,-0.6666676299742833,44.47278977764456,50.44006249763873,0.9747439260465125,0.6975332620555061,2.2907305228856085,4.715650827634146,22.40475596919748,0.564999580383299,0.17771211819997923,-0.7020000457763675,-2.004436640280371,0.6004365487276369,-1.3532183430283702,-0.0507817485243649,1.6795139901000962,37.7850150724047,-19.624839342661822,0.6512182972520022,11,0.7600002288818359,0.942500114440918,1.9825000762939453,3.330000162124632,0.2550001144409162,0,0.01773045128296813,-2.1052552326457055,8.435000419616701,2.465645920753387,9.010000228881836,-1.360362156096916,8.345000267028809,0.01773045128296813
2621,2008-11-18,8.329999923706055,8.685000419616701,8.090000152587889,8.385000228881836,9347800.0,-0.015366443718053735,-1.2243006980541458,-0.2500010837194987,44.51063261986025,48.925527439581685,0.8544089619201447,0.7701458593205004,2.289947295364531,4.765271539259068,22.559927601226278,0.5950002670288121,0.19117251730684615,-0.7705001354217522,-2.109454564993598,0.5684542941500927,-1.4399773502076751,-0.1010229206358293,1.6739432697126446,39.64755229243094,-15.573576594627525,0.6694772147859225,11,0.6750001907348633,1.072500228881836,2.0762503147125244,3.46000027656555,0.48000049591064453,1,0.05282119304772581,-1.7561029505832702,8.460000038146973,-2.1052552326457055,8.435000419616701,2.465645920753387,9.010000228881836,0.05282119304772581
2622,2008-11-19,7.8400001525878915,8.560000419616701,7.829999923706055,8.409999847412111,10238800.0,-0.05882350247371426,-1.474577312255511,10.36357331113887,35.511609081015266,47.32408504143705,1.1090995659534242,1.2344385452760234,2.6415793816443935,5.174260322008187,22.20701598568834,0.7300004959106463,0.11574323081252302,-1.2039999008178706,-2.6566765509655506,0.24867674932980943,-1.9303382258917106,-0.47766157574403056,2.03650645609214,0.8439008726318852,-47.57693198419455,0.7263383250738401,11,1.1399998664855948,1.3550000190734854,2.4800000190734854,3.950000047683713,0.8249998092651358,2,0.0918367669662794,-1.2243006980541458,8.329999923706055,-1.7561029505832702,8.460000038146973,-2.1052552326457055,8.435000419616701,0.0918367669662794
2623,2008-11-20,7.3400001525878915,8.0,7.315000057220459,7.824999809265138,17060800.0,-0.06377550896283535,-1.5607481799967116,0.8508770462180923,31.89101760752375,45.59326966911085,1.453073961402592,1.7044774793890118,3.0066380316140764,5.594070038199118,21.707173279183717,0.684999942779541,-0.12568727863773077,-1.629499912261962,-3.269178605275335,0.010178780751411765,-2.4493392587686484,-0.8096605657552756,2.3727859212942226,1.483685235394898,-40.58071088927983,0.8198393465066869,11,1.382499933242797,1.5975000858306876,2.8037500381469718,4.450000047683713,1.505000114440917,3,0.22615801265710278,-1.474577312255511,7.8400001525878915,-1.2243006980541458,8.329999923706055,-1.7561029505832702,8.460000038146973,0.22615801265710278
2624,2008-11-21,7.789999961853027,7.789999961853027,7.190000057220459,7.5,17923000.0,0.06130787464717935,3.137930921085084,-0.5979384889462186,32.75315610477021,43.785886923468915,0.7845885676769733,1.277858208173818,2.4272063222130313,5.070233199413094,21.11871624374621,0.5999999046325684,-0.3116847757146459,-1.1527501106262203,-2.8530363527330245,0.5475361314805847,-2.0028932316796233,-0.3026069895728174,1.6830075103629216,39.47367843168257,3.5882412519016356,0.8501431210534024,11,0.5125000476837158,1.0850002765655518,2.267500162124634,4.000000238418577,1.2399997711181658,4,0.11168162898836975,-1.5607481799967116,7.3400001525878915,-1.474577312255511,7.8400001525878915,-1.2243006980541458,8.329999923706055,0.11168162898836975
2625,2008-11-24,8.795000076293945,8.859999656677246,7.90500020980835,8.015000343322754,12191200.0,0.129011568595933,1.0989024348068492,2.689654605425421,37.454007482310345,42.32156442525927,-0.3593119429390601,0.35069507719412485,1.3338606191798696,3.993057549797456,19.91801203522563,1.0699996948242188,-0.365679610561644,-0.18575000762939453,-1.8337831429683664,1.4622831277095774,-1.0097665752988796,0.6382665600400905,0.404046506122544,96.10780862435874,65.50969014730711,0.8240165676694857,11,-0.6924998760223389,0.08000016212463379,1.1974999904632568,2.9950001239776594,0.7650003433227539,0,-0.01250706716577954,3.137930921085084,7.789999961853027,-1.5607481799967116,7.3400001525878915,-1.474577312255511,7.8400001525878915,-0.01250706716577954
2626,2008-11-25,8.864999771118164,8.994999885559082,8.600000381469728,8.8100004196167,16417600.0,0.007959032884251593,1.5079367001613566,0.07051201324385094,40.54263051259049,41.686234178093436,-0.5112982992846291,0.2755258524970916,1.1585494764220208,3.854308898788691,19.252449110760526,0.3949995040893537,-0.4366470638432425,-0.10350031852722097,-1.7511304640292522,1.5441298269748103,-0.9273153912782366,0.7203147542237947,-1.674999713897705,92.79777690834608,64.23175651286822,0.8238150727510154,11,-0.7624995708465576,0.010000467300415039,1.127500295639038,2.9250004291534406,0.6500005722045898,1,-0.01692043117913755,1.0989024348068492,8.795000076293945,3.137930921085084,7.789999961853027,-1.5607481799967116,7.3400001525878915,-0.01692043117913755
2627,2008-11-26,9.404999732971193,9.604999542236328,8.564999580383299,8.564999580383299,11284400.0,0.06091370285336373,-1.4761899355588695,15.272910128140724,50.76427465950827,41.198458436008046,-0.989143933770082,-0.24307023739089395,0.5400693513633481,3.2478424260624923,18.65527128571088,1.0399999618530291,-0.49492720181998173,0.4149996757507335,-1.244169356623992,2.074168708125459,-0.41458484043662835,1.2445841919380953,-2.178899679183962,91.7184326329651,58.18194405835944,0.8295845161873625,11,-1.0074999332427996,-0.5299994945526141,0.6075003147125226,2.3850004673004115,0.31500053405761363,2,-0.06326414994660756,1.5079367001613566,8.864999771118164,1.0989024348068492,8.795000076293945,3.137930921085084,7.789999961853027,-0.06326414994660756
2628,2008-11-28,9.600000381469727,9.600000381469727,9.239999771118164,9.270000457763672,4325600.0,0.020733721853804843,1.1818223853423113,0.39285698066766106,49.08486131495042,40.776108795574835,-1.2199416825972982,-0.4555185951342082,0.2728779848724443,2.996973547896225,18.27187313245058,0.3600006103515625,-0.5357611449127866,0.6062502861022949,-1.058340292908147,2.2708408651127376,-0.22604500340292688,1.4385455756075167,-2.2787443481445315,99.79299536924876,64.08284516131828,0.8322952895052212,11,-1.202500581741333,-0.7250001430511475,0.41249966621398926,2.189999818801878,0.2999992370605469,4,-0.09739587317324183,-1.4761899355588695,9.404999732971193,1.5079367001613566,8.864999771118164,1.0989024348068492,8.795000076293945,-0.09739587317324183
2629,2008-12-01,8.770000457763674,9.40999984741211,8.765000343322754,9.329999923706056,9999200.0,-0.08645832195050218,-1.2631573663851232,-1.6969684709418258,44.9010711491981,40.82369561463634,-0.37707850067231163,0.3258163495973072,0.9800626678362274,3.7643544393165964,18.33285420348421,0.8350000381469727,-0.5096455507175754,-0.1822496414184549,-1.8244351573812327,1.459935874544323,-1.0033423993998447,0.6388431165629349,-1.357394684082033,50.88238750775923,12.463952663124672,0.8210927579813891,12,-0.3725006580352801,0.10499978065490545,1.3024996519088727,2.9674994945526105,1.5499992370605469,0,0.00855185921897439,1.1818223853423113,9.600000381469727,-1.4761899355588695,9.404999732971193,1.5079367001613566,8.864999771118164,0.00855185921897439
2630,2008-12-02,9.015000343322754,9.05500030517578,8.600000381469728,8.954999923706055,9767400.0,0.027936131444804335,5.499982970143369,-0.10714370863859456,49.766357187920086,41.40766501108743,-0.5979536341572054,0.005904600151099615,0.633033364673949,3.474210134703922,18.73868486795251,0.45499992370605113,-0.6015922543821031,0.11050024032592809,-1.4611026272321137,1.6821031078839699,-0.6753011934530928,0.896301674104949,-1.5146988188989257,43.26930571590234,1.3744390163017215,0.7858014337790207,12,-0.6175005435943604,-0.1400001049041748,1.056249737739563,2.7224996089935303,1.0249996185302734,1,0.0016638257434509196,-1.2631573663851232,8.770000457763674,1.1818223853423113,9.600000381469727,-1.4761899355588695,9.404999732971193,0.0016638257434509196
2631,2008-12-03,9.385000228881836,9.399999618530273,8.689999580383299,8.704999923706055,10695800.0,0.041042692342561526,1.0000026864099942,11.333259159183024,58.53858865891608,43.966218297520854,-0.8968804018206527,-0.4763331149431753,0.17142050976585566,3.0609187214589113,19.407972429855253,0.7100000381469744,-0.6262932005546382,0.536250114440918,-0.8671512572956903,1.9396514861775271,-0.16545057142738706,1.237950800309223,-1.8005107837455077,78.84621909384434,30.577631445552782,0.7017006858683045,12,-0.9875004291534424,-0.5099999904632568,0.43874967098236084,2.3524997234344482,0.4699993133544922,2,0.018646796640058527,5.499982970143369,9.015000343322754,-1.2631573663851232,8.770000457763674,1.1818223853423113,9.600000381469727,0.018646796640058527
2632,2008-12-04,7.945000171661378,9.385000228881836,7.744999885559082,9.385000228881836,17287200.0,-0.15343633693145098,1.2777781641041637,-2.1176461925972454,42.24326171375083,45.1164676426572,0.6253415856352964,0.8380926855090882,1.513597417193096,4.452247156182145,20.345530135100905,1.640000343322754,-0.6223828207480615,-0.7967499494552603,-2.1277379728262664,0.5342380739157448,-1.4622439611407634,-0.1312559377697573,-0.2796903226410494,10.781683699988069,-35.701444703129724,0.6654940116855027,12,0.4524996280670157,0.9300000667572013,1.7624996900558463,3.7924997806549063,2.5949997901916495,3,0.19760857617868033,1.0000026864099942,9.385000228881836,5.499982970143369,9.015000343322754,-1.2631573663851232,8.770000457763674,0.19760857617868033
2633,2008-12-05,8.895000457763672,9.095000267028807,7.695000171661378,7.869999885559082,15041000.0,0.11957209132490676,-1.0363637750798993,-0.7118059246352283,53.17679594398612,47.38576095812563,-0.09039088507715576,-0.1524064340337219,0.46335171895261595,3.4538950188855075,20.74475209711906,1.400000095367429,-0.5848489847140783,0.17400033473968435,-1.1323992436690666,1.4803999131484353,-0.47919945446469114,0.8272001239440598,0.7099990844726562,69.9708753925566,19.871856052526155,0.6531997892043757,12,-0.24500060081481934,-0.020000219345092773,0.6849995851516724,2.732499837875366,0.9499998092651349,4,0.09274870902845933,1.2777781641041637,7.945000171661378,1.0000026864099942,9.385000228881836,5.499982970143369,9.015000343322754,0.09274870902845933
2634,2008-12-08,9.260000228881836,9.270000457763672,8.854999542236328,8.890000343322754,11059600.0,0.0410342610830996,1.1282079497242905,0.36097529659254685,55.27704616614115,49.36609858966239,-0.2513775443800874,-0.5827241981886608,0.00028102168672816674,3.038821873051921,21.080606921415665,0.41500091552734375,-0.42921398883636996,0.5615000963211063,-0.6874156117865553,1.810415804428768,-0.06295775773272361,1.1859579503749362,0.3067993259429933,91.78888943890651,38.47441029475529,0.6244578540538306,12,-0.6100003719329834,-0.38499999046325684,0.3199998140335083,2.2149999141693115,0.7950000762939435,0,0.06911440322131823,-1.0363637750798993,8.895000457763672,1.2777781641041637,7.945000171661378,1.0000026864099942,9.385000228881836,0.06911440322131823
2635,2008-12-09,9.104999542236328,9.595000267028807,9.010000228881836,9.06999969482422,12010600.0,-0.016738734645174502,-6.548447036818248,0.09459421145285403,55.09532917813094,50.983065108055776,-0.05339399043174886,-0.47864823830951764,0.11254423706089156,3.147369153908283,21.697701219036393,0.5850000381469709,-0.18765613569378914,0.4232494115829475,-0.7923348062852238,1.6388336294511188,-0.18454269735113904,1.031041520517034,-1.4099993705749503,74.2104894632797,18.375457240688974,0.6077921089340859,12,-0.4549996852874756,-0.22999930381774902,0.4425004720687866,2.3700006008148193,1.0750007629394513,1,0.1334431865648913,1.1282079497242905,9.260000228881836,-1.0363637750798993,8.895000457763672,1.2777781641041637,7.945000171661378,0.1334431865648913
2636,2008-12-10,9.420000076293944,9.489999771118164,9.140000343322754,9.225000381469727,8300800.0,0.03459643601258722,1.0895545332391992,5.5714441416896054,60.63256834461548,52.0795421841788,-0.31445708122841687,-0.805407926024392,-0.27094515616903436,2.7879938455603153,21.93257707093439,0.38500022888183594,0.04212174349973985,0.7194999456405622,-0.5307501274668116,1.969750018747936,0.09437490908687529,1.344624982194249,-1.6869999027252174,90.78946410784148,26.84183760861267,0.6251250365536867,12,-0.7724997997283918,-0.5449998378753644,0.04750001430511652,2.055000066757204,0.13000011444091975,2,0.06581739708467249,-6.548447036818248,9.104999542236328,1.1282079497242905,9.260000228881836,-1.0363637750798993,8.895000457763672,0.06581739708467249
2637,2008-12-11,8.994999885559082,9.404999732971193,8.9350004196167,9.335000038146973,9088800.0,-0.04511679270623392,-1.0434793425439184,-1.743593254822192,61.250845729368166,53.43131823022521,0.05170592220758863,-0.3470057458800788,0.0908211846621576,3.167373948462739,21.779998464275913,0.4849996566772443,0.1694890705674208,0.2619997739791877,-0.9831229122266922,1.5071224601850686,-0.36056156912375315,0.8845611170821286,-1.2247597101211545,68.42103413928015,-3.286259439656135,0.6225613431029403,12,-0.34999966621398926,-0.11999964714050293,0.4162501096725464,2.4800002574920654,0.6850004196166974,3,0.095608634532383,1.0895545332391992,9.420000076293944,-6.548447036818248,9.104999542236328,1.1282079497242905,9.260000228881836,0.095608634532383
2638,2008-12-12,9.0649995803833,9.239999771118164,8.640000343322754,8.805000305175781,8342000.0,0.0077820673390556205,-1.0338991269827158,-0.7647034074207049,59.13978046216348,55.01339704277692,-0.11417073974934056,-0.43497516360242194,-0.017273552766177147,3.045391050647604,21.375042117866165,0.5999994277954102,0.2693827755357887,0.3292495012283325,-0.9186888599741732,1.5771878624308382,-0.29471967937291943,0.9532186818295845,-1.2582642031135558,44.50254146736045,-29.989856871327397,0.6239691806012526,12,-0.419999361038208,-0.4049994945526123,0.3250006437301636,2.377500295639038,0.16499996185302734,4,0.16271378375589052,-1.0434793425439184,8.994999885559082,1.0895545332391992,9.420000076293944,-6.548447036818248,9.104999542236328,0.16271378375589052
2639,2008-12-15,8.685000419616701,9.125,8.520000457763674,9.0649995803833,8638600.0,-0.04191937985181149,1.4199981689453054,-1.4615393079973082,49.13386102307773,54.94311969112778,0.28217712361771063,-0.03719323288652099,0.3397393986753876,3.386477061678155,20.99183214703976,0.6049995422363263,0.2387845330669247,-0.06324965953826656,-1.3034884649552012,1.176989145878668,-0.683369062246733,0.5568697431701999,-0.842499744551775,15.348836384056744,-54.079145537322,0.6201194027084671,12,-0.04000020027160822,-0.02500033378601252,0.6724997758865339,2.757499456405638,0.7849998474121058,0,0.13356359140663132,-1.0338991269827158,9.0649995803833,-1.0434793425439184,8.994999885559082,1.0895545332391992,9.420000076293944,0.13356359140663132
2640,2008-12-16,8.609999656677246,8.875,8.274999618530272,8.835000038146973,17975000.0,-0.008635666012180243,2.934424794256709,0.592107574700473,47.99370530074723,53.771465984664566,0.32820079444497985,0.05230290916179392,0.40717224475860725,3.4179812206543154,20.456657096475283,0.6000003814697283,0.1988018351287053,-0.14575040340423584,-1.3804516029356755,1.0889507961272047,-0.7631010031699557,0.471600196361484,-0.7324489897730428,27.57201613789433,-37.292931463826655,0.6173505997657203,12,0.03500056266784668,0.05000042915344238,0.6750005483627319,2.8325002193450928,1.1000003814697266,1,0.16782818886385242,1.4199981689453054,8.685000419616701,-1.0338991269827158,9.0649995803833,-1.0434793425439184,8.994999885559082,0.16782818886385242
2641,2008-12-17,8.770000457763674,9.029999732971193,8.425000190734862,8.5,12745200.0,0.018583136755684126,-1.8809496777943713,-1.200000000000008,44.686200569363294,54.04290363528818,0.08022453406461239,-0.076991390532692,0.2633896747882165,3.2174475301313965,19.75699446121283,0.6049995422363317,0.25767256949243844,-0.007749629020688431,-1.2260809614761303,1.2105817034347544,-0.6169152952484094,0.6014160372070325,-0.8581007988569782,43.805379566559466,-16.93315144207078,0.6091656662277213,12,-0.12500023841858088,-0.3725006580352801,0.7424997091293317,2.672499418258665,0.7599992752075195,2,0.16077534479076316,2.934424794256709,8.609999656677246,1.4199981689453054,8.685000419616701,-1.0338991269827158,9.0649995803833,0.16077534479076316
2642,2008-12-18,8.560000419616701,8.920000076293945,8.475000381469728,8.729999542236326,8306800.0,-0.023945271058802398,-1.6176514312160948,-0.6296253125927008,41.31886752559954,52.72535603324523,0.43207374307709934,0.19996739776540373,0.49120946360069695,3.376819456406471,18.801103903249455,0.444999694824217,0.2542842651278807,-0.2537496805191015,-1.3955574188323983,0.8880580577941952,-0.8246535496757499,0.31715418863754685,-0.6144387485475633,29.53375710067273,-25.179681355513026,0.5709038691566486,12,0.37499952316283824,-0.16250061988830744,0.9574998617172223,2.882499456405638,1.5850000381469709,3,0.11565417319950222,-1.8809496777943713,8.770000457763674,2.934424794256709,8.609999656677246,1.4199981689453054,8.685000419616701,0.11565417319950222
2643,2008-12-19,9.0,9.0649995803833,8.560000419616701,8.8100004196167,9803200.0,0.051401817618485834,2.156257171212024,-1.1176503587517133,52.053566851787274,52.367191664983686,0.009537656254702043,-0.11519898943260998,0.08208580324041392,2.885202586870461,17.29815544187785,0.5049991607665998,0.163337524688842,0.10324990749359131,-0.8049192711781252,1.011419086165307,-0.35083468184226696,0.5573344968294496,-1.0214495570116693,85.29412424687816,28.852845441848345,0.45408458933585794,12,-0.06500005722046076,-0.6025002002716064,0.3825002908706665,2.442499876022339,0.7749996185302734,4,0.07555558946397545,-1.6176514312160948,8.560000419616701,-1.8809496777943713,8.770000457763674,2.934424794256709,8.609999656677246,0.07555558946397545
2644,2008-12-22,8.659999847412111,9.020000457763672,8.494999885559082,8.779999732971191,9005400.0,-0.03777779473198761,-1.3333368654619282,-0.6315797398972948,46.88322742723024,51.45473591488361,0.28550075250646323,0.309172708112337,0.4301436807059691,3.1721222102850586,15.647285288193238,0.5250005722045898,0.30478053748744394,-0.28025023937225235,-1.0357177917746583,0.4752173130301536,-0.6579840155734544,0.09748353682894972,-0.6491204079429718,48.73420854081821,-8.986037551446188,0.37773377620120263,12,0.2224998474121076,-0.2625000476837176,0.6350003480911237,2.6300003528594935,0.7049999237060529,0,0.06581982735190817,2.156257171212024,9.0,-1.6176514312160948,8.560000419616701,-1.8809496777943713,8.770000457763674,0.06581982735190817
2645,2008-12-23,8.685000419616701,8.864999771118164,8.569999694824219,8.760000228881836,6286600.0,0.0028869021530133487,1.0701840096639372,0.6249990065883008,43.45794850660015,49.54644482177079,0.21753402950277945,0.2903975335027713,0.36110965996332745,3.0833487837638724,15.50041652729101,0.2950000762939453,0.28674649707708433,-0.24974968433379985,-1.0112472585497212,0.5117478898821215,-0.6304984714417596,0.13099910277415994,-0.6424385635963681,40.625074505877464,-13.827083866234148,0.3807487871079604,12,0.15499925613403143,-0.28750061988830744,0.6099997758865339,2.5874998569488508,0.6649999618530256,1,0.09038570057395012,-1.3333368654619282,8.659999847412111,2.156257171212024,9.0,-1.6176514312160948,8.560000419616701,0.09038570057395012
2646,2008-12-24,8.715000152587889,8.75,8.560000419616701,8.734999656677246,2870600.0,0.003454200520638828,6.599954223807364,0.26666073267808144,59.771568489696506,49.38208068402949,0.08606380771563593,0.2620178080350115,0.2966721660148597,2.9930949960278266,15.529114441322445,0.189999580383299,0.2178517984394297,-0.2122499704360976,-0.979572461716165,0.5550725208439697,-0.5959112160761304,0.17141127520393518,-0.6413895283473856,40.67798253965384,-18.5010085581887,0.3836612456400333,12,0.0424995422363299,-0.3175003528594953,0.5962500572204608,2.557500123977663,1.0599994659423846,2,0.11417095446218917,1.0701840096639372,8.685000419616701,-1.3333368654619282,8.659999847412111,2.156257171212024,9.0,0.11417095446218917
2647,2008-12-26,8.8100004196167,8.829999923706055,8.569999694824219,8.734999656677246,4352800.0,0.010900776289785918,3.521752110526927,-3.750131133469697,48.62236653900525,48.21347913701191,-0.042396827209181254,0.12664952879509173,0.2011554540951046,2.8314743692608104,16.270678840114016,0.26000022888183594,0.15965516272164315,-0.08749973773956299,-0.8222785688696135,0.6472790933904875,-0.45488915330458823,0.27988967782546226,-0.7059620025204296,55.26328117680127,-2.4452461050367873,0.3673894155650257,12,-0.1100006103515625,-0.41250061988830566,0.3937497138977051,2.4624998569488525,0.8199996948242188,4,0.08172523031341905,6.599954223807364,8.715000152587889,1.0701840096639372,8.685000419616701,-1.3333368654619282,8.659999847412111,0.08172523031341905
2648,2008-12-29,8.664999961853027,8.795000076293945,8.460000038146973,8.659999847412111,5905600.0,-0.016458620982674144,1.5282988991373756,0.06666751436852318,39.61606072619651,47.15594577069177,0.04458534896903821,0.20871126150523445,0.3394305809832794,2.9032254557022448,17.108882743003413,0.35000038146972656,0.017490878521991604,-0.1857501745224006,-0.8477031315900714,0.47620278254527015,-0.5167266530562351,0.14522630401143388,-0.5311423077581061,36.607101802954006,-16.09689109460936,0.3309764785338353,12,0.004999637603759766,-0.2675001621246338,0.4225001335144043,2.5000002384185773,1.1649999618530291,0,0.17080213530596988,3.521752110526927,8.8100004196167,6.599954223807364,8.715000152587889,1.0701840096639372,8.685000419616701,0.17080213530596988
2649,2008-12-30,8.845000267028809,8.845000267028809,8.579999923706055,8.710000038146973,6641000.0,0.020773260931127302,2.9259243560943218,26.999427808516174,45.50174614661427,46.87906142023256,-0.12329832987478007,0.03648863868823149,0.1474043886502514,2.6553084904877053,17.458194882005028,0.2650003433227539,-0.10125894472070307,-0.009499859809874778,-0.6703755881299998,0.6513758685102502,-0.33993772396993727,0.3209380043501877,-0.6819197606752105,95.06184758626048,43.21614453985973,0.3304378641600623,12,-0.10000038146972656,-0.44750046730041504,-0.015000104904174805,1.9024999141693115,1.239999771118164,1,0.10514407274448478,1.5282988991373756,8.664999961853027,3.521752110526927,8.8100004196167,6.599954223807364,8.715000152587889,0.10514407274448478
2650,2008-12-31,9.029999732971193,9.100000381469727,8.744999885559082,8.899999618530273,5732800.0,0.020915710611338234,1.629619556579082,0.962962178047174,42.93477941626179,46.68445906988794,-0.27094860920675323,-0.15529136307830171,-0.07060812744385281,2.3939966891864675,17.46931177177567,0.35500049591064453,-0.203154932474213,0.17474963665008758,-0.48692654468897345,0.8364258179891486,-0.15608845401944293,0.5055877273196181,-0.8382808314040915,89.06240453948759,40.40194871079977,0.33083809066953074,12,-0.24999952316284357,-0.37999987602234064,-0.44124960899353205,1.4825003147125226,1.14500045776367,2,0.037098565675897754,2.9259243560943218,8.845000267028809,1.5282988991373756,8.664999961853027,3.521752110526927,8.8100004196167,0.037098565675897754
2651,2009-01-02,9.5600004196167,9.625,8.890000343322754,8.890000343322754,9663600.0,0.05869332251587078,-1.1940285760647702,5.153842203719256,59.86038748780032,48.74462795457692,-0.7566755606261459,-0.7077984487766216,-0.6129920667549662,1.7857595575252603,17.663258197026426,0.7349996566772461,-0.17927689054497975,0.6960003137588497,0.0010365412204826896,1.3909640862972168,0.3485184274896671,1.0434822000280324,-1.3402158907403638,94.4206366942782,46.266200173027656,0.3474818862691834,1,-0.5175004005432129,-0.9000003337860107,-1.0712502002716064,0.8224995136260986,0.09499931335449396,4,-0.02196653022274575,1.629619556579082,9.029999732971193,2.9259243560943218,8.845000267028809,1.5282988991373756,8.664999961853027,-0.02196653022274575
2652,2009-01-05,9.515000343322754,9.55500030517578,9.335000038146973,9.479999542236328,7532200.0,-0.004707120744640081,2.8260674865450714,0.052239995672881206,57.92254289684409,49.39673640402768,-0.6280039350910478,-0.5682833095298427,-0.5621330854217259,1.7547405232104882,16.952293686462244,0.22500038146972656,-0.13788037418480314,0.5725002288818359,-0.0344984215274593,1.1794988792911312,0.2690009036771883,0.8759995540864836,-1.2390071956014719,90.55796907475579,40.209028471678025,0.3034993252046473,1,-0.4725003242492676,-0.8550002574920654,-1.0262501239776611,0.867499589920044,0.39999961853027344,0,0.027325198720562938,-1.1940285760647702,9.5600004196167,1.629619556579082,9.029999732971193,2.9259243560943218,8.845000267028809,0.027325198720562938
2653,2009-01-06,9.720000267028807,9.850000381469727,9.505000114440918,9.539999961853027,7393600.0,0.021544920263709022,-1.7600021362304688,5.142748154001203,69.41836306002806,51.90064036322744,-0.8047604330106086,-0.7465850890667962,-0.7542578691125339,1.4783730770920158,16.339695802618568,0.3450002670288086,-0.07509581280564959,0.736250162124632,0.03762836048203866,1.4348719637672254,0.3869392613033362,1.0855610629459278,-1.3900468452163768,89.76377420604751,33.54225596891048,0.3493109008212963,1,-0.5650000572204572,-0.9474999904632551,-1.0837502479553205,0.662499666213991,0.6599998474121112,1,-0.00925927470323007,2.8260674865450714,9.515000343322754,-1.1940285760647702,9.5600004196167,1.629619556579082,9.029999732971193,-0.00925927470323007
2654,2009-01-07,9.899999618530273,10.204999923706056,9.0649995803833,9.19499969482422,22620000.0,0.018518451291821725,-1.3626946384734926,3.9166596024244766,73.28518600254706,55.2147778627771,-0.8832515596845951,-0.9235286876456001,-0.9027448610674789,1.2216600229556427,15.78486560230715,1.1400003433227557,0.04015041807127773,0.8842495441436764,0.08148286997320398,1.6870162183141488,0.4828662070584393,1.2856328812289135,-1.4788433791384055,79.10956868447154,18.468301791753618,0.4013833370852364,1,-0.5674996376037598,-0.9499995708465558,-1.263749599456787,0.4825003147125244,0.6850004196166992,2,-0.007070676517319852,-1.7600021362304688,9.720000267028807,2.8260674865450714,9.515000343322754,-1.1940285760647702,9.5600004196167,-0.007070676517319852
2655,2009-01-08,10.31999969482422,10.345000267028807,9.829999923706056,9.914999961853027,13185600.0,0.04242425176540543,1.2637334076708824,0.5744677685100804,75.5775393697442,56.97099684944906,-1.1699720851825894,-1.3152715316609314,-1.276353427754815,0.7289249399669604,15.601180251925644,0.5150003433227504,0.060726321329806154,1.243499612808229,0.25085790410048325,2.2361413215159747,0.747178758454357,1.739820467162101,-1.7561359606872173,98.28174752470728,34.04393736009338,0.49632085435387246,1,-0.9174995422363299,-1.2999994754791278,-1.6837496757507342,0.06250023841857733,-0.4449996948242205,3,-0.022771285235125283,-1.3626946384734926,9.899999618530273,-1.7600021362304688,9.720000267028807,2.8260674865450714,9.515000343322754,-0.022771285235125283
2656,2009-01-09,10.039999961853027,10.454999923706056,9.895000457763672,10.380000114440918,10096800.0,-0.027131757873173346,1.2857131735571197,-0.8395071031122733,73.87095742121573,59.77639583636134,-0.7624335907288895,-1.039749903802397,-0.9869150731385012,0.9370963255720248,15.475825440677344,0.5599994659423846,0.14249295602909662,0.932499885559082,-0.14076107729511378,2.005760848413278,0.3958694041319841,1.46913036698618,-1.2980225744268434,70.14389501077505,1.453620580226513,0.5366304814270981,1,-0.5824999809265137,-0.9649999141693097,-1.403749942779541,0.3424999713897705,-0.07499980926513672,4,0.013446237987526866,1.2637334076708824,10.31999969482422,-1.3626946384734926,9.899999618530273,-1.7600021362304688,9.720000267028807,0.013446237987526866
2657,2009-01-12,9.854999542236328,10.21500015258789,9.734999656677246,10.21500015258789,9463200.0,-0.01842633668521998,1.666664900606112,1.058824849375624,65.02634754625905,62.5997610385905,-0.4622185784847428,-0.8295483663105578,-0.7900790530016657,1.0534132366426068,15.045184359070818,0.48000049591064453,0.2482226490507724,0.7044994831085205,-0.4175843289906549,1.826583295207696,0.14345757705893192,1.265541389158109,-0.9074594504565603,56.83451559188505,-9.352494543852046,0.5610419060495877,1,-0.33749961853027344,-0.7799994945526105,-1.2187495231628418,0.4400002956390381,-0.0049991607666015625,0,-0.02029424845815364,1.2857131735571197,10.039999961853027,1.2637334076708824,10.31999969482422,-1.3626946384734926,9.899999618530273,-0.02029424845815364
2658,2009-01-13,10.539999961853027,10.824999809265137,9.880000114440918,10.010000228881836,20675800.0,0.0695079098361131,-1.3924044062169911,-1.4722189844445386,79.46707269057703,66.37368621014193,-0.9535567711154282,-1.4739497780308284,-1.4727709149396624,0.30157821813709873,14.611101376914348,0.9700002670288086,0.28625520611767286,1.3157498836517334,0.03469680302484868,2.596802964278618,0.6752233433382919,1.9562764239651749,-1.4115646902421055,83.80682895744988,14.775496497712567,0.6405265403134421,1,-0.755000114440918,-1.2799999713897705,-1.903749942779541,-0.43250012397766113,-0.8400001525878906,1,-0.05929791292808695,1.666664900606112,9.854999542236328,1.2857131735571197,10.039999961853027,1.2637334076708824,10.31999969482422,-0.05929791292808695
2659,2009-01-14,9.845000267028807,10.324999809265137,9.704999923706056,10.170000076293944,20180200.0,-0.06593925022197378,-1.0495847185244567,-0.6132074962437809,65.02590238329591,68.82825542870127,-0.11375188429444272,-0.7247481659346615,-0.785908890831756,0.9251032442747817,13.91205758373194,0.8350000381469709,0.3618107945917117,0.562750196456907,-0.7205409136779615,1.8460413065917747,-0.07889535861052721,1.2043957515243413,-0.4790459601462942,12.500031931062667,-57.64081999498251,0.6416455550674339,1,0.012499809265138495,-0.29500055313110174,-1.082500219345091,0.007499933242799628,-0.5450000762939435,2,0.054342288765988345,-1.3924044062169911,10.539999961853027,1.666664900606112,9.854999542236328,1.2857131735571197,10.039999961853027,0.054342288765988345
2660,2009-01-15,10.05500030517578,10.234999656677246,9.494999885559082,9.94499969482422,18452200.0,0.02133062797877905,2.1489397966844552,-0.33846361510267786,66.58415654607563,69.57534087962074,-0.1822285033356561,-0.8653064790940608,-1.0137021891633413,0.6409306257662202,12.786027501585362,0.7399997711181641,0.49542525151554706,0.7005002021789526,-0.58613492876154,1.9871353331194452,0.05718263670870627,1.343817767649199,0.7699995040893572,42.105297123345096,-30.450337252265996,0.6433175654702463,1,-0.11000061035156072,-0.5050005912780744,-1.2925002574920637,-0.20250010490417303,-0.5500001907348615,3,0.05271006632375519,-1.0495847185244567,9.845000267028807,-1.3924044062169911,10.539999961853027,1.666664900606112,9.854999542236328,0.05271006632375519
2661,2009-01-16,10.18000030517578,10.414999961853027,9.835000038146973,10.204999923706056,11437800.0,0.012431625679380387,1.6067430178133626,-0.2272679983354537,66.8304627428559,70.56510975139983,-0.2347155721197307,-0.9267727826303176,-1.172495886480851,0.4530685758232149,11.961649003472328,0.5799999237060547,0.610098837014565,0.7550002098083475,-0.5511551030201716,2.0611555226368665,0.10192255339408796,1.408077866222607,0.6183995056152369,51.50379390308074,-22.27921919078026,0.6530776564142592,1,-0.23500061035156072,-0.6300005912780744,-1.4175002574920637,-0.392500162124632,-0.6800003051757795,4,-0.029960736348967454,2.1489397966844552,10.05500030517578,-1.0495847185244567,9.845000267028807,-1.3924044062169911,10.539999961853027,-0.029960736348967454
2662,2009-01-20,9.550000190734863,10.295000076293944,9.545000076293944,10.260000228881836,11348000.0,-0.06188606046707168,-1.0833325606808069,28.40043488212002,59.71460120294857,69.48691398950211,0.4478696571495373,-0.23062583478334986,-0.5709281425359016,1.0147074841068289,10.906708564239047,0.75,0.7141910036866363,0.07550010681152308,-1.1660688232371488,1.317069036860195,-0.5452843582128128,0.696284571835859,1.2223316215515148,4.13536152863246,-71.2788261394439,0.6207844650243363,1,0.39499950408935547,-4.76837158203125e-07,-0.7887499332427979,0.07999968528747559,-0.2799997329711914,1,0.04345549251984826,1.6067430178133626,10.18000030517578,2.1489397966844552,10.05500030517578,-1.0495847185244567,9.845000267028807,0.04345549251984826
2663,2009-01-21,9.68000030517578,9.845000267028807,9.350000381469727,9.789999961853027,15197400.0,0.013612577156494554,3.4999934976830644,0.1549290855875666,59.26748076509867,67.92939118534119,0.3482176588793635,-0.3236644215386768,-0.7034518521184481,0.8106599233072718,10.141058046326004,0.49499988555908025,0.7283854119741484,0.17150020599365057,-1.0524755143395854,1.3954759263268866,-0.4404876541729674,0.7834880661602686,1.0667848685760521,30.98592053785445,-40.210349451380225,0.6119878601666177,1,0.40749979019165217,-0.1300005912780744,-0.9200000762939435,-0.34000039100646795,-0.48000049591064275,2,0.01756199079901366,-1.0833325606808069,9.550000190734863,1.6067430178133626,10.18000030517578,2.1489397966844552,10.05500030517578,0.01756199079901366
2664,2009-01-22,9.229999542236328,9.46500015258789,9.175000190734863,9.395000457763672,17798600.0,-0.04648768065625386,-1.109093557314172,1.5000130046903342,52.096433439050514,65.32037941526411,0.7746466062287638,0.18048221945845455,-0.2741509197090224,1.1837237733021801,9.35702994924736,0.5050001144409162,0.7443938277495068,-0.3070005416870121,-1.4729578921027482,0.858956808728724,-0.8899792168948792,0.2759781335208551,1.4609142398242199,4.435432391400317,-61.836426430643776,0.5829786752078676,1,0.7700004577636719,0.32000017166137695,-0.5774993896484375,0.037500619888305664,-0.5399999618530291,3,0.05092094153180571,3.4999934976830644,9.68000030517578,-1.0833325606808069,9.550000190734863,1.6067430178133626,10.18000030517578,0.05092094153180571
2665,2009-01-23,9.470000267028807,9.69499969482422,9.125,9.229999542236328,15137800.0,0.026002246662552908,-1.5333330507630536,-1.454541776483089,48.995534336308864,62.55644351694114,0.44856507577794424,0.0024317761830179307,-0.523785177850792,0.8704344161204762,8.378935659624071,0.5699996948242205,0.7152426833960028,-0.1062498092651385,-1.2021938040557512,0.9896941855254742,-0.6542218066604448,0.44172218813016784,1.1299586995521995,26.74420753728003,-34.48125969218465,0.5479719973953064,1,0.5049996376037615,0.07999944686889826,-0.8175001144409162,-0.267500162124632,-0.48000049591064275,4,-0.01795143310458225,-1.109093557314172,9.229999542236328,3.4999934976830644,9.68000030517578,-1.0833325606808069,9.550000190734863,-0.01795143310458225
2666,2009-01-26,9.710000038146973,9.984999656677246,9.449999809265137,9.470000267028807,12221600.0,0.02534316413419324,-2.821418110230857,0.9999960263690301,52.08555772288332,61.118577981010496,0.17526282739092558,-0.16780658308978147,-0.7580943237511182,0.5585959193845689,7.398522568249252,0.5349998474121094,0.6610834239309433,0.08399996757507289,-0.934960211519531,1.1029601466696768,-0.4254801219722282,0.593480057122374,0.771962211107553,50.00000000000008,-7.204661865125395,0.5094800895473015,1,0.2649998664855957,-0.08500003814697266,-1.057499885559082,-0.6524999141693115,-0.2799997329711932,0,-0.02111224746660001,-1.5333330507630536,9.470000267028807,-1.109093557314172,9.229999542236328,3.4999934976830644,9.68000030517578,-0.02111224746660001
2667,2009-01-27,9.529999732971193,9.895000457763672,9.43000030517578,9.895000457763672,12063200.0,-0.01853762146947735,1.547940982047453,-1.520837803685936,47.95698417516433,57.61745703485353,0.340076420362994,0.07262340436869685,-0.5518111456451162,0.6624267284314307,6.515409544053866,0.4650001525878924,0.5497616522232835,-0.13200030326843049,-1.0778243611428007,0.8138237546059397,-0.6049123322056165,0.3409117256687555,0.8434055363429707,47.09301100607156,-5.745571602019105,0.47291202893718537,1,0.2400002479553205,0.1125001907348615,-1.00874972343445,-0.47249960899353205,-0.31499958038330256,1,-0.003147925898402959,-2.821418110230857,9.710000038146973,-1.5333330507630536,9.470000267028807,-1.109093557314172,9.229999542236328,-0.003147925898402959
2668,2009-01-28,10.145000457763672,10.3100004196167,9.720000267028807,9.835000038146973,12801400.0,0.06453313137719663,-1.1851859046926,-0.8493145316162045,52.40905309290378,56.21558489147662,-0.3764333444152257,-0.4488258741898363,-1.1542789557502626,-0.014284554560621388,5.66694162882906,0.780000686645506,0.47267575221657765,0.4090003967285156,-0.43442995987939703,1.2524307533364283,-0.012714781575439815,0.8307155750324711,-1.0200004577636719,86.07595751684221,35.05020233272485,0.42171517830395594,1,-0.3750004768371582,-0.5025005340576172,-1.4787505865097046,-1.0875003337860107,-1.0,2,-0.08624938004121907,1.547940982047453,9.529999732971193,-2.821418110230857,9.710000038146973,-1.5333330507630536,9.470000267028807,-0.08624938004121907
2669,2009-01-29,9.774999618530273,10.05500030517578,9.69499969482422,9.960000038146973,9477200.0,-0.03647124914127009,-1.0869584447104297,-0.5967747393550094,44.58788798511396,53.771555051369766,-0.019451901328643828,-0.005880973414267743,-0.7572494438738531,0.2938622707982468,4.864024556817981,0.45000076293945135,0.4366087325496686,-0.007500410079956055,-0.7392503721934922,0.7242495520335801,-0.37337539113672413,0.358374570976812,-0.6262996101379397,54.85226905999937,9.399082697361422,0.3658749810567681,1,-0.004999637603759766,-0.13249969482421875,-1.1087497472763062,-0.7174994945526123,-0.7449998855590803,3,-0.05882351219483639,-1.1851859046926,10.145000457763672,1.547940982047453,9.529999732971193,-2.821418110230857,9.710000038146973,-0.05882351219483639
2670,2009-01-30,9.364999771118164,9.93000030517578,9.3149995803833,9.779999732971193,11903400.0,-0.04194372004218605,-1.3883507371064174,2.243237948934732,43.46563700689396,51.17546330292954,0.31556318405918127,0.45376797682033043,-0.3252338209181822,0.6294157257347681,4.3030436062373045,0.6150007247924787,0.2687078767544193,-0.4342502593994144,-1.1063818336573537,0.23788131485852482,-0.770316046528384,-0.0981844722704448,-0.19307375450134323,5.025140559015617,-35.7638128699323,0.3360657871289695,1,0.35250043869018555,0.2775001525878906,-0.7250000238418579,-0.30749964714050293,0.1900005340576154,4,-0.07207690413582057,-1.0869584447104297,9.774999618530273,-1.1851859046926,10.145000457763672,1.547940982047453,9.529999732971193,-0.07207690413582057
2671,2009-02-02,9.350000381469727,9.550000190734863,9.199999809265137,9.369999885559082,11610600.0,-0.0016016433545140707,-1.187497951094488,0.04819158054871877,44.94495612527779,49.5343916276328,0.22400181247675377,0.47666699145002234,-0.28374809891258046,0.5777479674094792,4.4352960150738525,0.35000038146972656,0.18817702101646105,-0.4387496471405026,-1.1328213744130924,0.25532208013208724,-0.7857855107767975,-0.09171378350420767,-0.15531287679290884,13.513557632826997,-24.202864613517086,0.347035863636295,2,0.36749982833862305,0.2924995422363281,-0.7312506437301636,-0.29250025749206543,0.47499942779541016,0,-0.038502737504164,-1.3883507371064174,9.364999771118164,-1.0869584447104297,9.774999618530273,-1.1851859046926,10.145000457763672,-0.038502737504164
2672,2009-02-03,9.774999618530273,9.800000190734863,9.19499969482422,9.520000457763672,9724800.0,0.045454462002250784,2.9672123971283373,-12.750274188164608,41.92185754346063,47.607100158561906,-0.18520067475094315,0.07604377498347858,-0.6609798105929894,0.0882753020066005,4.728118285947431,0.6050004959106428,0.08531762517031538,-0.026750373840332742,-0.7088699998317853,0.6553692521511199,-0.3678101868360599,0.31430943915539444,0.5350008010864258,52.01789656360995,19.29998512734892,0.34105981299572663,2,-0.05749940872192383,-0.13249969482421875,-1.1974998712539673,-0.7174994945526123,0.625,1,-0.03529404877934583,-1.187497951094488,9.350000381469727,-1.3883507371064174,9.364999771118164,-1.0869584447104297,9.774999618530273,-0.03529404877934583
2673,2009-02-04,9.630000114440918,10.0,9.579999923706056,9.755000114440918,11357400.0,-0.014833709437132137,-2.7333276819396013,-0.4901976917265676,47.43130128988683,47.08875214198817,-0.053685137155977,0.22551737294951835,-0.4527938645839953,0.1732913465034649,4.637905510036956,0.42000007629394354,-0.039916327590246325,-0.16724987030029226,-0.8528190347445879,0.5183192941440034,-0.5100344525224401,0.17553471192185555,0.6577002906799319,50.581408243288806,14.673793017529782,0.34278458222214814,2,0.08750009536743164,0.012499809265136719,-1.0812503099441528,-0.5724999904632568,0.8549995422363281,2,-0.043094491892134434,2.9672123971283373,9.774999618530273,-1.187497951094488,9.350000381469727,-1.3883507371064174,9.364999771118164,-0.043094491892134434
2674,2009-02-05,9.829999923706056,9.920000076293944,9.324999809265137,9.5,18908200.0,0.020768411930257802,1.3333333333333426,-2.6399993896484517,47.30538539167797,46.90095781480695,-0.17838335095697566,0.021085542260477652,-0.600487507464214,-0.08462101375669917,4.80299416093999,0.5950002670288068,-0.08807112610336176,0.036249923706057174,-0.6478236641744601,0.7203235115865745,-0.30578687023420237,0.3782867176463167,0.43584646720886155,78.88198610597765,41.950724237593676,0.34203679394025865,2,-0.07749986648559748,-0.12750005722046076,-1.2962502241134661,-0.9549996852874774,0.5650005340576154,3,-0.06968458507211561,-2.7333276819396013,9.630000114440918,2.9672123971283373,9.774999618530273,-1.187497951094488,9.350000381469727,-0.06968458507211561
2675,2009-02-06,10.085000038146973,10.125,9.729999542236328,9.845000267028807,11971000.0,0.025941008791460662,1.4687552154113916,0.7272722018322125,48.896629044724335,46.54663240612262,-0.3765721207837487,-0.26606409478843673,-0.8315390064635704,-0.3807514944714434,5.2236274533614475,0.3950004577636719,-0.13794018619146442,0.30300002098083567,-0.35039931709751393,0.9563993590591853,-0.02369964805833824,0.6296996900200096,0.15942941884613226,95.69893024438664,58.107217962602675,0.3266996690391747,2,-0.33249998092651367,-0.3000001907348633,-1.5137501955032349,-1.2099997997283936,0.8000001907348633,4,-0.10461083799555704,1.3333333333333426,9.829999923706056,-2.7333276819396013,9.630000114440918,2.9672123971283373,9.774999618530273,-0.10461083799555704
2676,2009-02-09,10.175000190734863,10.300000190734863,9.989999771118164,10.050000190734863,7227800.0,0.008924159865886017,-1.530607001891772,0.5208338300391763,58.30012994283023,47.69587082475216,-0.4399397665561935,-0.3640993623605908,-0.8983076100410585,-0.5196799672286652,5.575288375591525,0.3100004196166992,-0.11067730864326286,0.38625016212463414,-0.2810136479523262,1.0535139722015945,0.052618257086153974,0.7198820671631143,-0.9800004959106428,88.68778788221393,44.92816575466196,0.33363190503848056,2,-0.4225001335144043,-0.31750011444091797,-1.4600001573562622,-1.2999999523162842,0.7349996566772461,0,-0.06093364854416827,1.4687552154113916,10.085000038146973,1.3333333333333426,9.829999923706056,-2.7333276819396013,9.630000114440918,-0.06093364854416827
2677,2009-02-10,9.654999732971193,10.19499969482422,9.654999732971193,10.095000267028807,18568000.0,-0.051105695136710816,-1.4545423019069326,-3.520004272460909,49.69915087443067,47.394770578255155,0.11136817143339961,0.14772320698971164,-0.37804754596711554,-0.040871498267376793,5.931239413547312,0.5399999618530273,-0.09219054460310971,-0.12375030517577912,-0.792825843429485,0.5453252330779268,-0.4582880743026312,0.21078746395107295,-0.4379000282287606,33.846132778800644,-11.053014164161063,0.33453776912685296,2,0.09250020980834783,0.28999996185302557,-0.8037496805191058,-0.7799994945526141,1.1400003433227504,1,0.01760746566500715,-1.530607001891772,10.175000190734863,1.4687552154113916,10.085000038146973,1.3333333333333426,9.829999923706056,0.01760746566500715
2678,2009-02-11,9.914999961853027,9.994999885559082,9.68000030517578,9.970000267028807,16698800.0,0.026929076755326076,5.0000181653043025,0.12500054185974632,58.63808610967133,48.95590370320597,-0.20639307843223342,-0.17022896530788145,-0.6410480061638921,-0.33817577766608764,5.357686028789302,0.34000015258788885,-0.10179042158736884,0.16749992370605504,-0.4029894702342993,0.7379893176464094,-0.11774477326412125,0.45274462067623134,-0.6762422473907463,60.51281248716208,10.06172868877259,0.2852446969701771,2,-0.16750001907348633,0.029999732971191406,-1.06374990940094,-1.0399997234344482,0.35000038146972656,2,0.048915749727002966,-1.4545423019069326,9.654999732971193,-1.530607001891772,10.175000190734863,1.4687552154113916,10.085000038146973,0.048915749727002966
2679,2009-02-12,10.380000114440918,10.510000228881836,9.539999961853027,9.765000343322754,28528000.0,0.04689865399666493,1.2171434674944197,-11.181751976696159,60.85918533918257,50.88852018457138,-0.6443043512247542,-0.6251446947101318,-1.0769494338847423,-0.8577144937052879,5.395487699598371,0.9700002670288086,-0.06038813710630819,0.6057500839233398,-0.030383800674744776,1.2418839685214245,0.28768314162429753,0.9238170262223822,-1.120017550453186,86.59793003571853,31.77877259590924,0.31806694229904275,2,-0.5275001525878906,-0.4350004196166992,-1.4162498712539673,-1.5049998760223389,0.36999988555908203,3,0.010115562724344329,5.0000181653043025,9.914999961853027,-1.4545423019069326,9.654999732971193,-1.530607001891772,10.175000190734863,0.010115562724344329
2680,2009-02-13,10.585000038146973,10.975000381469727,10.460000038146973,10.78499984741211,27569200.0,0.019749510736599474,-1.2888913849264292,-0.32520306292392004,60.52948081106604,52.62013403854784,-0.7353811694588916,-0.8310087554084902,-1.2577668500084904,-1.106475459481615,6.0604110080151665,0.5950002670288086,-0.08544518649524768,0.784250020980835,0.06071849354224845,1.5077815484194215,0.4224842572615408,1.146015784700129,-1.2750167675634767,72.8222836738315,16.67502623015666,0.36176576371929325,2,-0.5,-0.5349998474121094,-1.443750023841858,-1.7099997997283936,-0.4049997329711932,4,-0.017949889437748445,1.2171434674944197,10.380000114440918,5.0000181653043025,9.914999961853027,-1.4545423019069326,9.654999732971193,-0.017949889437748445
2681,2009-02-17,9.875,10.15999984741211,8.90999984741211,9.9399995803833,14268000.0,-0.06707605437772546,3.950493927645407,0.32499821185895145,53.681966234029,53.92681278194433,0.06361108882282984,-0.15286776861636753,-0.5432640029513784,-0.44073774020814405,6.061268476212449,1.6750001907348633,-0.0509363286421447,0.08949999809265208,-0.6129237618274317,0.7919237580127358,-0.2617118818673898,0.44071187805269396,1.1000003814697266,46.73123017027585,-10.125050965983945,0.35121187996004144,2,0.06750011444091797,0.06750011444091797,-0.6637498140335083,-0.9999997615814209,0.5100002288818359,1,0.10227850419056561,-1.2888913849264292,10.585000038146973,1.2171434674944197,10.380000114440918,5.0000181653043025,9.914999961853027,0.10227850419056561
2682,2009-02-18,9.96500015258789,10.085000038146973,9.725000381469727,9.96500015258789,12442600.0,0.009113939502571222,2.0,-0.0,47.83653471420489,53.971838717979665,0.0037960215737964376,-0.22154159780282967,-0.581200090600106,-0.5687788690634044,6.595128935472612,0.3599996566772461,0.028745821026531004,0.15875015258789027,-0.5388841661133643,0.8563844712891449,-0.19006700676273702,0.5075673119385176,1.010000228881836,51.089589943241386,-1.9850643507337367,0.3488171593506277,2,-0.022500038146972656,-0.022500038146972656,-0.6987501382827759,-1.0899999141693115,0.9300003051757812,2,0.09483187961405148,3.950493927645407,9.875,-1.2888913849264292,10.585000038146973,1.2171434674944197,10.380000114440918,0.09483187961405148
2683,2009-02-19,9.850000381469727,10.21500015258789,9.800000190734863,10.21500015258789,10827400.0,-0.0115403682245101,1.273973819663993,-100.0,50.960317367281704,54.37794227082452,0.1712985377407108,-0.09818692886357638,-0.4450251479638183,-0.4985433222631759,6.81930629301995,0.41499996185302734,0.10300316759179218,0.035250377655028586,-0.660045835121247,0.7305465904313042,-0.3123977287331101,0.3828984840431673,1.0836999893188484,45.520595203458164,-7.026440971264641,0.34764810638813815,2,0.0924997329711914,0.0924997329711914,-0.5537503957748413,-0.9750001430511475,0.21000003814697266,3,0.09593905159658611,2.0,9.96500015258789,3.950493927645407,9.875,-1.2888913849264292,10.585000038146973,0.09593905159658611
2684,2009-02-20,9.699999809265137,9.954999923706056,9.604999542236328,9.835000038146973,17084000.0,-0.015228483898008571,-1.153843445191743,0.36986387270399496,54.595337225301876,55.01113206866647,0.33628308683820407,0.09363077311368428,-0.28692267165245866,-0.3946336756327433,6.853012545061354,0.35000038146972834,0.16275005528911457,-0.13825020790100062,-0.7800428295824489,0.5035424137804476,-0.45914651874172563,0.1826461029397244,1.1932265510559095,38.25664685426105,-19.46295179087045,0.3208963108407242,2,0.24250030517578125,0.24250030517578125,-0.1774998903274536,-0.6924998760223389,0.3400001525878906,4,0.058247478883241444,1.273973819663993,9.850000381469727,2.0,9.96500015258789,3.950493927645407,9.875,0.058247478883241444
2685,2009-02-23,9.300000190734863,9.994999885559082,9.270000457763672,9.994999885559082,10167600.0,-0.041237074886146474,1.0863302047313244,5.148137159326919,49.379650197917016,54.019967652565,0.6852853855930672,0.5061942408663462,0.12169476408778479,-0.014219166609734657,7.477903892299308,0.7249994277954102,0.19219289205368462,-0.5297498226165764,-1.1961106225934532,0.13661097736030037,-0.862930222605014,-0.19656942262813892,1.553561639328004,29.8850767908611,-32.04548323114135,0.3331803999884381,2,0.6424999237060547,0.6424999237060547,0.4037497043609619,-0.29250025749206543,1.0950002670288086,0,0.15591395478783987,-1.153843445191743,9.699999809265137,1.273973819663993,9.850000381469727,2.0,9.96500015258789,0.15591395478783987
2686,2009-02-24,9.505000114440918,9.539999961853027,9.199999809265137,9.5,13882400.0,0.022043002096955533,8.066693793471766,-0.007194412426587628,46.45669981164309,53.659695312255266,0.41935046092342887,0.3004531706614344,-0.08228250702492268,-0.2519418974412666,7.9845784695849575,0.3400001525878906,0.21355198721262525,-0.31449990272522044,-0.9947778013020674,0.3657779958516265,-0.6546388520136439,0.02563904656320304,1.3096904759689334,30.049280986183476,-31.76638483921444,0.3401389492884239,2,0.4375,0.4375,0.24249958992004395,-0.4975001811981201,1.119999885559082,1,0.0710152743406427,1.0863302047313244,9.300000190734863,-1.153843445191743,9.699999809265137,1.273973819663993,9.850000381469727,0.0710152743406427
2687,2009-02-25,9.5,9.699999809265137,9.234999656677246,9.395000457763672,12284400.0,-0.0005260509606224151,-1.1882301198709289,20.99942780850658,48.228881771702916,52.503117052481,0.4470653668652069,0.31946993337578355,-0.06259563426019454,-0.27427770589009803,8.45686909266993,0.4650001525878906,0.2068832233405864,-0.3180000305175774,-1.0010921394117283,0.3650920783765734,-0.6595460849646528,0.023546023929498006,1.276596775549896,29.55665904040665,-32.28877607848332,0.341546054447075,2,0.44250011444091797,0.44250011444091797,0.24749970436096191,-0.49250006675720215,1.5850000381469727,2,0.09315791882966695,8.066693793471766,9.505000114440918,1.0863302047313244,9.300000190734863,-1.153843445191743,9.699999809265137,0.09315791882966695
2688,2009-02-26,9.270000457763672,9.640000343322754,9.199999809265137,9.609999656677246,11968400.0,-0.024210478130139768,1.1999995231635239,-3.2381017257039058,42.432441209856734,50.45570103811147,0.643635110237474,0.5065253937469762,0.17746421602674545,-0.06053515789699482,8.271672826202266,0.4400005340576172,0.13921000954068674,-0.5042495727539062,-1.2108371381812173,0.2023379926734048,-0.8575433554675609,-0.15095579004025161,1.4692643792234676,8.80511217368147,-48.78329399822704,0.35329378271365536,2,0.6724996566772461,0.6724996566772461,0.47749924659729004,-0.262500524520874,2.109999656677246,3,0.17529664722282234,-1.1882301198709289,9.5,8.066693793471766,9.505000114440918,1.0863302047313244,9.300000190734863,0.17529664722282234
2689,2009-02-27,9.199999809265137,9.454999923706056,9.114999771118164,9.149999618530273,14742600.0,-0.007551310144748635,-4.666674613960246,-0.1470597310071105,37.411096695214475,47.88699169190574,0.5907766320530676,0.5599486364416997,0.2691695636455975,0.002695707308205897,8.171236117054804,0.3400001525878924,0.14606008271655568,-0.5455002307891839,-1.2973043705786775,0.20630390900030982,-0.9214023006839298,-0.1695981608944379,1.5026797279305022,9.659093987842821,-41.32781592772276,0.37590206989474684,2,0.3625001907348633,0.7425003051757812,0.6187500953674316,-0.19249987602233887,2.3500003814697283,4,0.09347832915012377,1.1999995231635239,9.270000457763672,-1.1882301198709289,9.5,8.066693793471766,9.505000114440918,0.09347832915012377
2690,2009-03-02,8.689999580383299,9.15999984741211,8.630000114440918,8.795000076293945,16663000.0,-0.055434808636433464,-3.7111207185212503,-2.1000019073413925,31.130875576930322,45.3813149522281,0.8981529054664321,1.0717351137522062,0.7978136169854952,0.511194722913439,9.049636477838918,0.5699996948242188,0.07424130824589881,-1.0217504501342791,-1.896094048703203,-0.14740685156535527,-1.458922249418741,-0.5845786508498172,1.97682636301667,5.607428322887311,-38.9329931586756,0.4371717992844618,3,0.7325005531311053,1.1125006675720233,1.0850002765655535,0.31750035285949885,2.455000877380373,0,0.15535102953482327,-4.666674613960246,9.199999809265137,1.1999995231635239,9.270000457763672,-1.1882301198709289,9.5,0.15535102953482327
2691,2009-03-03,8.989999771118164,9.0600004196167,8.630000114440918,8.75,19440000.0,0.03452246320150376,1.2631531395874116,-2.2857013106147606,41.049801294378234,44.62723346113626,0.5134033623793695,0.783554998844771,0.5151695812073438,0.22236005310962348,10.176265887810029,0.43000030517578125,-0.04773085463182092,-0.7037502288818356,-1.6231144332256964,0.2156139754620252,-1.163432331053766,-0.2440681267099052,1.5953531391234428,33.64483732272348,-11.742373475458486,0.45968210217193073,3,0.43250036239624023,0.8125004768371582,0.7725000381469727,0.01750016212463379,2.335000038146971,1,0.15628484120314456,-3.7111207185212503,8.689999580383299,-4.666674613960246,9.199999809265137,1.1999995231635239,9.270000457763672,0.15628484120314456
2692,2009-03-04,9.43000030517578,9.600000381469727,9.005000114440918,9.140000343322754,13852400.0,0.048943330952152975,-1.1249993613792846,1.2083343267450195,43.77407598296361,43.828762196212026,-0.01169787258712951,0.3334804687557824,0.10476585773233005,-0.20196680535420164,10.558731162037699,0.6100006103515625,-0.1841958085086901,-0.2464997291564952,-1.1723684524627682,0.6793689941497778,-0.7094340908096317,0.2164346324966413,1.0771384932338002,79.20792172696198,34.257863227289654,0.46293436165313623,3,-0.11750030517577947,0.3724999427795428,0.3699996471405047,-0.4225003719329816,2.3800001144409197,2,0.12672318729070775,1.2631531395874116,8.989999771118164,-3.7111207185212503,8.689999580383299,-4.666674613960246,9.199999809265137,0.12672318729070775
2693,2009-03-05,9.21500015258789,9.385000228881836,9.1899995803833,9.199999809265137,16377000.0,-0.022799591265111996,-10.142639165145363,0.05172532860661619,34.019211101026386,41.54252596018142,0.11594811697145957,0.5436699880096132,0.33329005070888584,0.031368219374392936,10.616667276394043,0.2400007247924787,-0.24912496377914195,-0.4407498836517334,-1.3893294189978658,0.507829651694399,-0.9150396513248005,0.03353988402133368,1.2170530984629426,60.309265680810206,19.775286924654658,0.4742897676730666,3,0.09749984741210938,0.5875000953674316,0.49124979972839355,-0.20750021934509277,2.5450000762939453,3,0.20292998964670894,-1.1249993613792846,9.43000030517578,1.2631531395874116,8.989999771118164,-3.7111207185212503,8.689999580383299,0.20292998964670894
2694,2009-03-06,9.145000457763672,9.390000343322754,8.90999984741211,9.199999809265137,12511200.0,-0.007596277120468731,1.2068967029208715,-3.6665395130014624,29.487192375607364,39.33225286881368,0.1105695678387093,0.589967947782398,0.42724011786098437,0.10982174787668875,11.330723324817468,0.48000049591064453,-0.2960861419227143,-0.4764996051788337,-1.4477826183962517,0.4947834080385842,-0.9621411117875436,0.009141901429876143,1.2149706678227652,53.09280428347125,15.955570524000457,0.4856415066087091,3,0.01999950408935547,0.6574997901916504,0.5612494945526123,-0.13750052452087402,2.404999732971193,4,0.24439579494824826,-10.142639165145363,9.21500015258789,-1.1249993613792846,9.43000030517578,1.2631531395874116,8.989999771118164,0.24439579494824826
2695,2009-03-09,9.029999732971193,9.3100004196167,8.75,9.109999656677246,10491800.0,-0.012575256318860917,1.333328035158687,1.454561217943128,35.506008144340754,38.11550935022453,0.20477756687998827,0.6554852413536789,0.5645427348320009,0.2066669534871739,11.803052178856259,0.5600004196166992,-0.3595217442358649,-0.538750314712523,-1.5185993811806888,0.44109875175564284,-1.028674847946606,-0.04882578147844008,1.2607725521694224,41.237062723241024,5.0939137071814145,0.4899245332340832,3,0.13500022888183416,0.7725005149841291,0.676250219345091,-0.02249979972839533,2.210000038146971,0,0.2790698263879683,1.2068967029208715,9.145000457763672,-10.142639165145363,9.21500015258789,-1.1249993613792846,9.43000030517578,0.2790698263879683
2696,2009-03-10,9.55500030517578,9.604999542236328,9.029999732971193,9.204999923706056,16749000.0,0.05813959997004803,1.5555612069732765,-4.375008940705295,43.88060347330792,37.63236731706952,-0.3490957523441587,0.08606695350030513,0.06743729500410289,-0.3285909432253753,11.800986241383136,0.5749998092651349,-0.4209364637272639,0.017250251770017044,-0.9201509423038683,0.9546514458439024,-0.4514503452669256,0.4859508488069597,0.6693410931368486,94.15213288538482,57.425217101870665,0.4687005970369429,3,-0.42000007629394354,0.2474999427795428,0.12499976158142267,-0.5475003719329816,2.1300001144409197,1,0.16640503420252295,1.333328035158687,9.029999732971193,1.2068967029208715,9.145000457763672,-10.142639165145363,9.21500015258789,0.16640503420252295
2697,2009-03-11,9.824999809265137,9.994999885559082,9.585000038146973,9.710000038146973,12750000.0,0.02825740402573329,-1.2465759151359967,0.32857041650999513,49.64335866214672,38.43358036732397,-0.6349138497308235,-0.17975994365283476,-0.17401713279306819,-0.5907760382002039,12.22580281406365,0.43999958038330256,-0.42396650624997534,0.27874975204467844,-0.6661807301857401,1.223680234275097,-0.19371548907053082,0.7512149931598877,0.3355679376926233,86.34537414293779,48.63516266077863,0.47246524111520943,3,-0.5124998092651367,-0.022499561309814453,-0.14499974250793457,-0.8174998760223389,1.864999771118164,2,0.1526717586890407,1.5555612069732765,9.55500030517578,1.333328035158687,9.029999732971193,1.2068967029208715,9.145000457763672,0.1526717586890407
2698,2009-03-12,10.399999618530273,10.470000267028807,9.765000343322754,9.829999923706056,13289600.0,0.058524154750914326,-1.0142887894038386,4.9565289502927214,58.90584713794666,40.821885972071996,-1.1541363784193948,-0.7552856779016253,-0.7085272667916112,-1.1567739153891026,12.818976652956707,0.7049999237060529,-0.41369114270415075,0.8294995784759518,-0.178092158509898,1.8370913154618016,0.325703709983026,1.3332954469688776,-1.7699995040893555,95.93019548657075,55.88124162751711,0.5037958684929252,3,-0.8499994277954102,-0.5974993705749512,-0.7199995517730713,-1.3924996852874756,0.8650007247924822,3,0.135577005077399,-1.2465759151359967,9.824999809265137,1.5555612069732765,9.55500030517578,1.333328035158687,9.029999732971193,0.135577005077399
2699,2009-03-13,10.484999656677246,10.600000381469727,10.260000228881836,10.30500030517578,11669200.0,0.008173080890841788,-1.518524274588065,0.3157885050394227,66.39002649709653,44.73956940764601,-1.1596387072347554,-0.8769792668660248,-0.7570179480459771,-1.235778960318349,12.62755071681462,0.3400001525878906,-0.40809237673560617,0.909249639511108,-0.11702242847685085,1.935521707499067,0.3961136055171277,1.4223856735050884,-1.8181995391845707,93.78374588760255,50.28251048032463,0.5131360339939798,3,-0.8699994087219238,-0.6824994087219238,-0.804999589920044,-1.4774997234344482,0.8400001525878888,4,0.12160234753967036,-1.0142887894038386,10.399999618530273,-1.2465759151359967,9.824999809265137,1.5555612069732765,9.55500030517578,0.12160234753967036
2700,2009-03-16,10.395000457763672,10.725000381469727,10.385000228881836,10.619999885559082,9683000.0,-0.00858361486509529,-1.7755127461551337,-1.2500013245524213,62.71428715452818,47.14673450321824,-0.8966424566332005,-0.8452822573911281,-0.6367664451307427,-1.151583922985001,11.813781100646093,0.3400001525878906,-0.35748960815162434,0.8287504196166999,-0.1610548654156645,1.8185557046490644,0.3338477771005177,1.3236530621328821,-1.6508723297119143,80.5309854011929,33.86879804162609,0.49490264251618266,3,-0.6575002670288086,-0.5925002098083496,-0.6675004959106445,-1.387500524520874,1.0799999237060547,0,0.11111108052992558,-1.518524274588065,10.484999656677246,-1.0142887894038386,10.399999618530273,-1.2465759151359967,9.824999809265137,0.11111108052992558
2701,2009-03-17,10.885000228881836,10.890000343322754,10.369999885559082,10.425000190734863,9839400.0,0.047138023043779675,1.212766648201919,-2.044449813291287,67.37766645862132,49.7693556671802,-1.2176129039767147,-1.323597194060488,-1.1072824554406608,-1.637092906977525,12.179020841176037,0.5200004577636719,-0.26282289431511074,1.2682501792907708,0.12150059534561564,2.414999763235926,0.6948753873181932,1.8416249712633483,-2.022019765625,99.61684955772907,48.69280706738833,0.5733747919725771,3,-1.065000057220459,-1.0824999809265137,-1.1162502765655518,-1.877500295639038,0.4699993133544922,1,0.032613645821925275,-1.7755127461551337,10.395000457763672,-1.518524274588065,10.484999656677246,-1.0142887894038386,10.399999618530273,0.032613645821925275
2702,2009-03-18,10.90999984741211,11.09000015258789,10.600000381469727,10.850000381469727,14618400.0,0.002296703537399969,1.333331819564852,0.13043361079725094,71.69310967908615,53.955344398075724,-1.1293612125025607,-1.3430275427317113,-1.1106553935613768,-1.647990155279519,12.664671691268166,0.48999977111816406,-0.07953003032405093,1.245999813079834,-0.03157849421122094,2.523578120370889,0.6072106594343065,1.8847889667253614,-1.8848577937499993,86.41506935192602,28.917252061779642,0.6387891536455271,3,-0.9899997711181641,-1.049999713897705,-1.1049997806549072,-1.6499998569488525,0.5950002670288086,2,0.07103580046230906,1.212766648201919,10.885000228881836,-1.7755127461551337,10.395000457763672,-1.518524274588065,10.484999656677246,0.07103580046230906
2703,2009-03-19,10.795000076293944,11.06999969482422,10.75,11.06999969482422,11739000.0,-0.010540767435981646,1.3272737361196674,-4.583367771879132,70.84967773286296,58.55117610443746,-0.8567671521752995,-1.215942800961983,-0.9815281254864114,-1.5171781556410728,13.380432525867459,0.3199996948242205,0.04235355676919639,1.083750057220458,-0.289137320236593,2.456637434677509,0.39730636849193246,1.7701937459489834,-1.5633722127392549,64.4578188662073,0.8711863282201264,0.6864436887285252,3,-0.8749999999999982,-0.9349999427795392,-0.9487502574920637,-1.5350000858306867,0.6949996948242205,3,0.08290870752792268,1.333331819564852,10.90999984741211,1.212766648201919,10.885000228881836,-1.7755127461551337,10.395000457763672,0.08290870752792268
2704,2009-03-20,10.265000343322754,10.949999809265137,10.204999923706056,10.850000381469727,13755000.0,-0.04909677899262643,-1.1134722224101068,2.1272758168665065,70.48115792204626,62.43730385751585,-0.16895539377570756,-0.6761087837085427,-0.44907106526947516,-0.9662241759421875,13.491028071818523,0.7449998855590803,0.11707828502188278,0.5255002975463867,-0.8694866212619559,1.9204872163547293,-0.17199316185778457,1.222993756950558,-0.8475352508647447,6.779706677873497,-61.491310626409806,0.6974934594041715,3,-0.2050004005432129,-0.4050002098083496,-0.418750524520874,-1.005000352859497,1.4249992370605469,4,0.09741840882163122,1.3272737361196674,10.795000076293944,1.333331819564852,10.90999984741211,1.212766648201919,10.885000228881836,0.09741840882163122
2705,2009-03-23,10.75,10.770000457763672,10.380000114440918,10.505000114440918,14594600.0,0.047247894832534776,1.7368368217637906,-0.4188031958683897,71.83623774185003,65.54348544290941,-0.4294793966313879,-1.1034844986812917,-0.9394669208729685,-1.4226061323766732,13.16428211045085,0.505000114440918,0.27170803651798003,0.937999963760376,-0.5105034711777776,2.3865033986985296,0.21374824629129918,1.6622516812294528,-1.1652814015290023,61.5819135982068,-10.611830214669958,0.7242517174690768,3,-0.41249990463256836,-0.8899998664855957,-0.851250171661377,-1.4900000095367432,1.4650001525878906,0,0.053488354350245126,-1.1134722224101068,10.265000343322754,1.3272737361196674,10.795000076293944,1.333331819564852,10.90999984741211,0.053488354350245126
2706,2009-03-24,10.18000030517578,10.69499969482422,10.145000457763672,10.600000381469727,15500400.0,-0.05302322742550891,-1.2448958937489611,-1.7142868264428783,59.01442754066071,66.58471531829987,0.2665282245377387,-0.5062798677982485,-0.3725715198621895,-0.8441774070141879,12.583161032752225,0.6049995422363281,0.4484041105771972,0.334250259399413,-1.1155892553461797,1.7840897741450057,-0.39066949797338246,1.0591700167722085,-0.4447535512930916,3.7036887528961575,-64.81020643223403,0.7249197573727961,3,0.2474999427795428,-0.3200001716613752,-0.1125001907348615,-0.8450000286102277,2.2150001525878924,1,0.12721021979100877,1.7368368217637906,10.75,-1.1134722224101068,10.265000343322754,1.3272737361196674,10.795000076293944,0.12721021979100877
2707,2009-03-25,10.385000228881836,10.505000114440918,10.125,10.364999771118164,16761400.0,0.020137516459781457,1.9230752301654257,-0.04762012888224829,64.09639423585136,67.16144277362261,0.16686584709829688,-0.6762499715153272,-0.57239359524036,-1.037315108938909,12.269448895488198,0.38000011444091797,0.616545152875192,0.49500017166137766,-0.964397745543776,1.9543980888665313,-0.23469878694120005,1.2246991302639554,-0.5142781351286274,27.51326061858661,-40.301899393049226,0.7296989586025769,3,0.22249984741210938,-0.5250000953674316,-0.44250011444091797,-1.0499999523162842,2.0999994277954084,2,0.09340387982436593,-1.2448958937489611,10.18000030517578,1.7368368217637906,10.75,-1.1134722224101068,10.265000343322754,0.09340387982436593
2708,2009-03-26,10.895000457763672,10.90999984741211,10.34000015258789,10.5,11164800.0,0.049109313205739635,1.6823563202915333,19.749570856379936,69.06318811575906,67.45846073125178,-0.2967397312428002,-1.1154573157920815,-1.093265962040931,-1.5411489815853425,12.109556774810091,0.5699996948242188,0.7445638583830831,0.9237504005432129,-0.5708254685523642,2.41832626963879,0.17646246599542437,1.6710383350910014,-0.9023505581269955,93.33341039794237,22.678767623515014,0.7472879345477886,3,-0.28750038146972656,-1.0350003242492676,-0.9525003433227539,-1.5600001811981201,2.054999351501463,3,0.05598895190890674,1.9230752301654257,10.385000228881836,-1.2448958937489611,10.18000030517578,1.7368368217637906,10.75,0.05598895190890674
2709,2009-03-27,10.0600004196167,10.329999923706056,9.984999656677246,10.210000038146973,18051000.0,-0.0766406611348015,-1.2999930064150367,-0.3797454296116739,59.69869265738685,67.12339467601385,0.5270602945739356,-0.22422061614848943,-0.25665964981549294,-0.705973017959785,11.585991652067813,0.9100008010864258,0.8178269214831264,0.0457503318786614,-1.4042163112699448,1.4957169750272676,-0.6792329896956417,0.7707336534529645,1.0299997329711914,8.10818891614163,-63.530134520948835,0.724983321574303,3,0.47749948501586914,-0.20000028610229492,-0.11750030517578125,-0.7250001430511475,3.3999996185302734,4,0.14214704690399516,1.6823563202915333,10.895000457763672,1.9230752301654257,10.385000228881836,-1.2448958937489611,10.18000030517578,0.14214704690399516
2710,2009-03-30,10.039999961853027,10.130000114440918,9.710000038146973,9.899999618530273,10452000.0,-0.001988116990996547,1.6249951571324264,-0.9333379957529596,55.04682533460492,65.7533012177898,0.5491580801378788,-0.10318623398002202,-0.24202217180869745,-0.6918189935735093,10.525092011078332,0.4200000762939453,0.805660553373448,-0.04175014495849538,-1.3510138281786617,1.267513538261671,-0.6963819865685785,0.6128816966515878,1.0279001808166512,27.49999801317819,-39.584812808643775,0.6546318416100833,3,0.3600001335144043,-0.17999982833862305,-0.09749984741210938,-0.7049996852874756,3.1050004959106445,0,0.1643425921114985,-1.2999930064150367,10.0600004196167,1.6823563202915333,10.895000457763672,1.9230752301654257,10.385000228881836,0.1643425921114985
2711,2009-03-31,10.395000457763672,10.635000228881836,10.09000015258789,10.15999984741211,13064000.0,0.03535861526488726,-1.9066670735677083,1.6785716718550963,55.82822935387081,63.990536737210334,0.1311314591913586,-0.36631162613250723,-0.6024008238599521,-1.0591235510017576,9.389438982274568,0.5950002670288086,0.7645506918871412,0.24300031661987376,-0.966594635450976,1.4525952686907235,-0.361797159415552,0.8477977926552995,0.6185836807250986,57.08337737455008,-7.25259517356659,0.604797476035425,3,-0.005000591278076172,-0.5350003242492676,-0.4525003433227539,-0.7700004577636719,2.2549991607666016,1,0.17508413801607126,1.6249951571324264,10.039999961853027,-1.2999930064150367,10.0600004196167,1.6823563202915333,10.895000457763672,0.17508413801607126
2712,2009-04-01,10.625,10.654999732971193,10.175000190734863,10.375,13459000.0,0.02212597711475328,2.096776575257315,1.0638270242192065,52.475252718549925,61.948933957842215,-0.16041625632419887,-0.5293337060567751,-0.8149068994085855,-1.293588265789877,9.250835678134836,0.4799995422363299,0.7536038193370445,0.4132498741149906,-0.7637993931243443,1.5902991413543255,-0.17527475950467597,1.0017745077346571,0.3364407744750988,76.25000894069814,15.253247052127335,0.5885246336196672,4,-0.2950000762939453,-0.7649998664855957,-0.682499885559082,-1.0,1.9700002670288068,2,0.16658827837775725,-1.9066670735677083,10.395000457763672,1.6249951571324264,10.039999961853027,-1.2999930064150367,10.0600004196167,0.16658827837775725
2713,2009-04-02,11.085000038146973,11.395000457763672,10.75,10.75,13748000.0,0.04329412123736209,-2.850748563083414,1.3400001525878906,56.09756712163926,60.35075720224144,-0.6425217784551442,-0.8875605924933367,-1.2558984862794738,-1.743049395852296,9.482670981795435,0.7700004577636719,0.6849262399239642,0.7797499179840095,-0.3604322987149917,1.9199321346830107,0.209658809634508,1.349841026333511,-1.375,81.60235356575059,23.73040686345894,0.5700911083495006,4,-0.5324997901916504,-1.0724997520446777,-1.1424999237060547,-1.4600000381469727,1.6649999618530273,3,0.12629676262629075,2.096776575257315,10.625,-1.9066670735677083,10.395000457763672,1.6249951571324264,10.039999961853027,0.12629676262629075
2714,2009-04-03,11.380000114440918,11.4399995803833,10.96500015258789,11.015000343322754,10665400.0,0.026612546258796277,-1.0430076211883803,1.0895514315076877,59.60975453628065,58.99225906828927,-0.8523610947589617,-1.0609292966594666,-1.5135631824588707,-2.0320750133309566,9.327873418095383,0.47499942779541016,0.6018534865790581,0.9630000114440911,-0.13572850369456368,2.061728526582746,0.4136357538747646,1.5123642690134176,-1.6363000679016118,96.53182186020564,39.810691171366415,0.5493642575693272,4,-0.8050003051757812,-1.3450002670288086,-1.4375,-1.755000114440918,1.3949995040893555,4,0.13796130747239,-2.850748563083414,11.085000038146973,2.096776575257315,10.625,-1.9066670735677083,10.395000457763672,0.13796130747239
2715,2009-04-06,11.550000190734865,11.59000015258789,11.104999542236328,11.395000457763672,11848000.0,0.01493849513043699,3.127670799261409,0.4246570689520076,56.91987566705112,58.75953108233266,-1.002355607322631,-1.0882525739401085,-1.6512198126690993,-2.190740297309164,9.003850965363515,0.4850006103515625,0.5312033909515641,1.007000064849855,0.0042019039750798015,2.00979822572463,0.5056009844124674,1.5083991452872425,-1.7384481628417987,97.33333587646497,44.136433542814714,0.5013990804373878,4,-0.9000000953674334,-1.4400000572204608,-1.797500133514406,-1.925000190734865,0.7550001144409144,0,0.16536794942603228,-1.0430076211883803,11.380000114440918,-2.850748563083414,11.085000038146973,2.096776575257315,10.625,0.16536794942603228
2716,2009-04-07,11.145000457763672,11.46500015258789,11.010000228881836,11.25,10402400.0,-0.03506491136650147,-1.426666259765625,-0.6774175685569882,52.26615848174298,57.44506044298729,-0.4984976451202794,-0.5881828651765986,-1.225653007787285,-1.770338736834539,9.173572257042172,0.5399999618530291,0.49161105886180856,0.5225003242492683,-0.3993371370494163,1.444337785547953,0.061581593599926876,0.9834190548986097,-1.2267415423889165,68.55125746848326,18.74838217445314,0.4609187306493421,4,-0.49500036239624023,-1.0350003242492676,-1.5325002670288086,-1.5200004577636719,1.3299999237060547,1,0.1794526619877157,3.127670799261409,11.550000190734865,-1.0430076211883803,11.380000114440918,-2.850748563083414,11.085000038146973,0.1794526619877157
2717,2009-04-08,11.324999809265135,11.359999656677244,11.020000457763672,11.234999656677246,6527200.0,0.0161506813915,3.24999403952991,-0.8571480472297742,55.0476174213986,55.88777481028057,-0.5935542612317928,-0.6851732894725906,-1.3767667950822648,-1.922556209929743,10.053261794123086,0.33999919891357244,0.4082538384453933,0.6274996757507303,-0.26474462360805084,1.5197439751095114,0.18137752607133883,1.0736218254301217,-1.306436419657592,68.45234581132671,19.65625535434163,0.4461221496793908,4,-0.6749997138977033,-1.1549997329711896,-1.7124996185302717,-1.699999809265135,1.555000305175783,2,0.11699777762301933,-1.426666259765625,11.145000457763672,3.127670799261409,11.550000190734865,-1.0430076211883803,11.380000114440918,0.11699777762301933
2718,2009-04-09,11.8100004196167,11.90999984741211,11.28499984741211,11.31999969482422,9509400.0,0.042825661679462446,-1.2321411845647927,5.444443267070829,64.84149950951272,56.4591977938501,-1.0450062627423193,-1.1163603831092068,-1.8464768788426866,-2.387290793160803,10.823897324402326,0.625,0.44430205967684344,1.042000246047973,0.03348704195257213,2.0505134501433737,0.5377436440002725,1.5462568480956733,-1.6971508242303361,89.41804655143183,33.8486635109193,0.5042566020477,4,-1.0000004768371582,-1.4800004959106445,-2.252500295639038,-2.1100001335144043,1.3849992752075213,3,0.06646907870622965,3.24999403952991,11.324999809265135,-1.426666259765625,11.145000457763672,3.127670799261409,11.550000190734865,0.06646907870622965
2719,2009-04-13,11.760000228881836,11.875,11.545000076293945,11.770000457763672,7927200.0,-0.004233716253880249,2.0000086697935724,-0.020408600183338826,60.587003479611354,57.07477314329526,-0.8141143084047027,-1.0181434932972167,-1.7695238527048076,-2.307928471795453,11.442843638413198,0.3299999237060547,0.4441898934531032,0.9282500267028801,-0.16275754118917796,2.0192575945949383,0.3827462427568502,1.47375381064891,-1.503378613333414,83.33336865461928,27.34621137024279,0.5455037839460294,4,-0.7600002288818359,-1.4300003051757812,-2.202500104904175,-2.0425000190734863,1.0599994659423846,0,0.08418365236820202,-1.2321411845647927,11.8100004196167,3.24999403952991,11.324999809265135,-1.426666259765625,11.145000457763672,0.08418365236820202
2720,2009-04-14,11.550000190734865,11.75,11.369999885559082,11.6899995803833,10027200.0,-0.01785714575338393,1.9230752301654257,13.99961853900421,65.53287569949623,58.15306718169809,-0.41057140259726665,-0.7559342683029922,-1.5212379461352317,-2.0698885254728534,11.769510134299614,0.3900003433227539,0.36665382700865123,0.6605000019073497,-0.45516309337627625,1.7761630971909756,0.10266845426553672,1.2183315495491627,-1.161108316637348,60.00002119277177,-2.4932133442354427,0.5578315476418128,4,-0.5075001716613787,-1.2200002670288104,-2.0662500858306903,-1.8324999809265154,1.194999694824217,1,0.10606055476761589,2.0000086697935724,11.760000228881836,-1.2321411845647927,11.8100004196167,3.24999403952991,11.324999809265135,0.10606055476761589
2721,2009-04-15,11.239999771118164,11.3100004196167,10.994999885559082,11.30500030517578,18979600.0,-0.02683986272704786,7.399928793042063,0.4642915531335082,59.46843074890131,58.93008696284824,0.03564592756544549,-0.44056239311778,-1.1752809692469768,-1.7312904371504239,11.590618494410233,0.555000305175783,0.3918623825915475,0.332749605178833,-0.7938543414017243,1.4593535517593903,-0.23055236811144475,0.8960515784691108,-0.7294192591554793,26.77594489325622,-38.48379560623553,0.5633019732902784,4,0.09000015258789062,-0.7699999809265137,-1.7562496662139893,-1.5224995613098145,1.2100000381469709,2,0.09475093912316579,1.9230752301654257,11.550000190734865,2.0000086697935724,11.760000228881836,-1.2321411845647927,11.8100004196167,0.09475093912316579
2722,2009-04-16,11.6850004196167,11.800000190734865,11.369999885559082,11.489999771118164,9608400.0,0.03959080583275365,1.023529939750241,-2.9999853282080693,58.876400641640394,59.238846242848375,-0.2717596194610632,-0.8690833227657251,-1.5921138596112705,-2.13699153148087,11.356832305744135,0.560000419616701,0.47294799760891415,0.739000225067139,-0.44009217800287637,1.9180926281371544,0.14945402353213133,1.3285464266021467,-1.0624663608180605,75.40989757641641,13.135301458451806,0.5895462015350079,4,-0.24750041961669922,-0.9375004768371582,-2.21625018119812,-1.9675002098083496,0.719999313354494,3,0.06760803880903432,7.399928793042063,11.239999771118164,1.9230752301654257,11.550000190734865,2.0000086697935724,11.760000228881836,0.06760803880903432
2723,2009-04-17,11.6899995803833,11.770000457763672,11.5,11.6850004196167,8260800.0,0.0004278271790396637,2.272714662227771,0.025636636621950086,72.51379534364669,60.67262855477794,-0.2032929943564632,-0.8470206338282473,-1.5636319308327593,-2.0942795170063704,11.110412020941721,0.2700004577636719,0.5330095717815411,0.6992494106292728,-0.5228637373699261,1.9213625586284717,0.08819283662967337,1.3103059846288723,-0.9644682584955842,78.9772277774948,9.444013044621826,0.6110565739995998,4,-0.23749971389770508,-0.8799996376037598,-2.1324994564056396,-1.9724993705749512,1.1900005340576172,4,0.10179645652464586,1.023529939750241,11.6850004196167,7.399928793042063,11.239999771118164,1.9230752301654257,11.550000190734865,0.10179645652464586
2724,2009-04-20,11.265000343322756,11.69499969482422,11.1899995803833,11.69499969482422,12782600.0,-0.036355795749875464,1.3488412839580732,-86.01430751621518,65.21739748533238,61.59457542347585,0.227614077414664,-0.36181299162823777,-1.115847403027141,-1.6307412951402807,11.696994020153584,0.5050001144409197,0.5953879482569082,0.224250173568727,-0.9538761661018693,1.4023765132393233,-0.36481299626657204,0.8133133434040261,-0.4447115393930883,33.54041682067627,-39.603255333967994,0.5890631698352986,4,0.18749952316284002,-0.45500040054321467,-1.588750123977663,-1.547500133514406,1.625,0,0.17132705660727798,2.272714662227771,11.6899995803833,1.023529939750241,11.6850004196167,7.399928793042063,11.239999771118164,0.17132705660727798
2725,2009-04-21,11.324999809265135,11.484999656677244,11.104999542236328,11.135000228881836,11602200.0,0.005326184120175714,-2.039989318888387,-0.4418601556487504,62.46648395998451,62.727944921058246,0.14789457745583157,-0.3968741374051401,-1.1601152694216221,-1.667508613217544,12.255458581772162,0.3800001144409162,0.6066247582150996,0.2554996490478505,-0.9208142994136512,1.4318135975093522,-0.33265732518290037,0.8436566232786014,-0.4175341218568729,40.99376380161655,-32.76942811424894,0.5881569742307513,4,0.12750005722046076,-0.5149998664855939,-1.6162495613098127,-1.6074995994567853,1.4049997329711932,1,0.1320088221402005,1.3488412839580732,11.265000343322756,2.272714662227771,11.6899995803833,1.023529939750241,11.6850004196167,0.1320088221402005
2726,2009-04-22,11.475000381469727,11.75,11.050000190734863,11.170000076293944,10917600.0,0.013245083861447293,-1.5688062799007478,1.605268309332501,61.643842058975224,63.46085876967787,0.055459388353924055,-0.46892411138718515,-1.2952182886381198,-1.7942866297314488,13.405242436411315,0.6999998092651367,0.576636969758848,0.34075021743774414,-0.7701539262148032,1.4516543610902914,-0.2147018543885295,0.8962022892640178,-0.4873319612611571,56.66669209798164,-16.088689798655423,0.5554520718262738,4,-0.02250051498413086,-0.6650004386901855,-1.7050001621246338,-1.697500228881836,1.1199998855590803,2,0.11067533436776178,-2.039989318888387,11.324999809265135,1.3488412839580732,11.265000343322756,2.272714662227771,11.6899995803833,0.11067533436776178
2727,2009-04-23,11.354999542236328,11.600000381469727,11.154999732971193,11.204999923706056,8885600.0,-0.010457589128030076,-2.5600051879883177,0.4918015358831241,54.07854184079863,62.2649745842652,0.20133582071826162,-0.28725505950554187,-1.1446434276535484,-1.6601475335623874,14.580425607123763,0.4450006484985334,0.5496151106644511,0.17224941253662074,-0.8842914145904803,1.2287902396637218,-0.3560210010269298,0.7005198261001713,-0.30499935150146484,42.36100533130236,-28.065961945429073,0.5282704135635506,4,0.08000040054321289,-0.5449995994567871,-1.5437493324279785,-1.5524992942810059,1.9350004196166992,3,0.0964333167038729,-1.5688062799007478,11.475000381469727,-2.039989318888387,11.324999809265135,1.3488412839580732,11.265000343322756,0.0964333167038729
2728,2009-04-24,11.505000114440918,11.579999923706055,11.210000038146973,11.350000381469727,11455800.0,0.013210090554970355,1.4262339164829667,1.0333341810460048,51.97472296748408,61.30805452736216,0.0039349391088734365,-0.41024636872805686,-1.2700784551200321,-1.7981076728003256,15.187420447572652,0.36999988555908203,0.5841351185589012,0.29175000190734934,-0.7650339143608047,1.3485339181755034,-0.23664195622672857,0.8201419600414273,-0.4549999237060547,65.00000681196127,-2.0370956581569146,0.5283919581340771,4,-0.10750007629394531,-0.695000171661377,-1.6150000095367432,-1.6449999809265137,1.8299999237060547,4,0.0782268239528836,-2.5600051879883177,11.354999542236328,-1.5688062799007478,11.475000381469727,-2.039989318888387,11.324999809265135,0.0782268239528836
2729,2009-04-27,11.489999771118164,11.604999542236328,11.260000228881836,11.324999809265135,6541200.0,-0.0013038107930068987,-1.3389853521654937,1.0645177168382371,49.003315680332264,59.47143674745505,-0.026140997287692258,-0.2978942644585594,-1.2451710222724266,-1.7577791537006267,16.503801573972364,0.3449993133544922,0.5892415632722781,0.20524969100952184,-0.7065586659376084,1.117058047956652,-0.2506544874640433,0.661153869483087,-0.3711996078491211,62.85710003910066,-0.333368181937459,0.45590417847356524,4,-0.0924997329711914,-0.679999828338623,-1.5999996662139893,-1.6299996376037598,1.4750003814697266,0,0.12097479295140867,1.4262339164829667,11.505000114440918,-2.5600051879883177,11.354999542236328,-1.5688062799007478,11.475000381469727,0.12097479295140867
2730,2009-04-28,11.6899995803833,11.774999618530273,11.260000228881836,11.324999809265135,8512600.0,0.017406424129604137,-1.0808101047310055,2.2121203363870054,59.71477500946025,59.4988083319616,-0.22819008943661778,-0.38782622620966833,-1.4393442353964154,-1.9349426110214836,17.547916024605346,0.5149993896484375,0.4981904440298148,0.3227495193481449,-0.3921775130067999,1.0376765517030897,-0.03471399682932841,0.6802130355256182,-0.5079034423828119,88.27584755405364,24.699220207288874,0.35746351617747274,4,-0.2649993896484375,-0.8799996376037598,-1.7299995422363281,-1.8299994468688965,1.7150001525878924,1,0.1026519081277939,-1.3389853521654937,11.489999771118164,1.4262339164829667,11.505000114440918,-2.5600051879883177,11.354999542236328,0.1026519081277939
2731,2009-04-29,12.21500015258789,12.354999542236328,11.729999542236328,11.770000457763672,14173000.0,0.04491023020099849,-1.380945460886751,1.2191780106079946,64.1269784563628,60.082205866930764,-0.6708940456037951,-0.811069880411381,-1.9294086019414394,-2.4397299826108494,18.998125666368935,0.6649999618530273,0.45307082149109945,0.7567501068115234,0.10211254139332127,1.4113876722297256,0.42943132410242235,1.0840688895206245,-0.9746717178344717,88.33338234160458,24.32534745340898,0.327318782709101,4,-0.5125002861022949,-1.1825003623962402,-2.1162500381469727,-2.3550000190734863,1.3999996185302734,2,0.042161226624244375,-1.0808101047310055,11.6899995803833,-1.3389853521654937,11.489999771118164,1.4262339164829667,11.505000114440918,0.042161226624244375
2732,2009-04-30,12.395000457763672,12.56999969482422,12.260000228881836,12.375,10713400.0,0.014736005151636977,-1.4799957275390767,0.044944879729799235,60.28118789179811,58.72302726116981,-0.8265053448363329,-0.8976923224073659,-2.0745621911236274,-2.5752724906991844,20.591024275291083,0.3549995422363299,0.4047851062920067,0.8482503890991211,0.1893574197032244,1.5071433584950178,0.5188039044011727,1.1776968737970694,-1.135000228881836,87.13240579132888,25.25054747329665,0.32944648469794846,4,-0.5850005149841309,-1.2550005912780762,-2.2512502670288086,-2.5350003242492676,1.1499996185302734,3,0.016135522539643343,-1.380945460886751,12.21500015258789,-1.0808101047310055,11.6899995803833,-1.3389853521654937,11.489999771118164,0.016135522539643343
2733,2009-05-01,12.484999656677244,12.55500030517578,12.130000114440918,12.265000343322756,10897600.0,0.007260927437658937,1.3611081676768668,10.999713904253113,62.56497626723761,58.42831379249262,-0.8849347807018955,-0.9248466779486417,-2.124243058144973,-2.6350080030919383,21.069939316842206,0.4250001907348615,0.41622778238425795,0.8682496070861792,0.12397122234796676,1.6125279918243915,0.49611041471707296,1.2403887994552854,-1.0677994918823224,93.51144482445807,32.924381981490285,0.37213919236910625,5,-0.6749997138977033,-1.3449997901916486,-2.2512495517730695,-2.62499952316284,1.2550001144409197,4,0.06447739906386385,-1.4799957275390767,12.395000457763672,-1.380945460886751,12.21500015258789,-1.0808101047310055,11.6899995803833,0.06447739906386385
2734,2009-05-04,12.949999809265135,13.03499984741211,12.585000038146973,12.675000190734865,19162600.0,0.03724470687824155,1.0224724398648997,1.250002167448397,72.29297834795732,59.520146502267366,-1.2133819977637383,-1.3346224092660055,-2.5378545531661363,-3.0725612786625938,21.725401246067797,0.5500001907348651,0.4134177906262426,1.2547497749328596,0.3111259170836824,2.1983736327820367,0.7829378460082719,1.7265617038574472,-1.394463700866698,95.21126442734924,33.122722184540336,0.4718119289245882,5,-0.9074997901916486,-1.577499866485594,-2.71624970436096,-3.0899996757507306,0.33500003814697443,0,0.029729747841879428,1.3611081676768668,12.484999656677244,-1.4799957275390767,12.395000457763672,-1.380945460886751,12.21500015258789,0.029729747841879428
2735,2009-05-05,13.460000038146973,13.755000114440918,13.0649995803833,13.454999923706055,27581400.0,0.03938225763655656,1.3193284853574996,0.018182259552362228,83.23352592408587,61.91900026505744,-1.551880575130463,-1.785749765575062,-2.9765851983242193,-3.5493954389440106,22.471109723821968,0.805000305175783,0.37330528545112074,1.6692500114440918,0.4431854027508315,2.895314620137352,1.0562177070974617,2.282282315790722,-1.6973390062866223,85.43209911428406,18.096971694403337,0.61303230434663,5,-1.005000114440918,-1.7274999618530273,-3.2612500190734863,-3.5999999046325684,-0.16499996185302734,1,-0.036775622894220206,1.0224724398648997,12.949999809265135,1.3611081676768668,12.484999656677244,-1.4799957275390767,12.395000457763672,-0.036775622894220206
2736,2009-05-06,13.145000457763672,13.6899995803833,12.904999732971193,13.56999969482422,14788200.0,-0.023402643349967334,1.3609053179253698,-84.99790196452449,72.74143334574202,63.99265487671782,-1.0896698174004342,-1.3842014210994087,-2.59911570380099,-3.2077544490492205,23.316897929931223,0.7849998474121076,0.3877127783402887,1.2542504310607914,-0.07219041345677013,2.580691275578353,0.5910300088020115,1.9174708533195712,-1.0635651726904314,62.46155958909255,-3.693034802690626,0.6632204222587805,5,-0.6625003814697266,-1.2225003242492676,-3.015000343322754,-3.2850003242492676,0.25,2,0.01977932796905768,1.3193284853574996,13.460000038146973,1.0224724398648997,12.949999809265135,1.3611081676768668,12.484999656677244,0.01977932796905768
2737,2009-05-07,12.649999618530273,13.274999618530273,12.5,13.170000076293945,14413600.0,-0.037656966298623584,1.1232879575679984,1.2235326852824175,62.972967469668674,65.21468204362722,-0.4376821097541512,-0.8272592723442695,-2.045947715829662,-2.6819340959325633,23.88444338063685,0.7749996185302734,0.4113113435800564,0.6929996013641357,-0.6467545513348725,2.032753754063144,0.023122525014631634,1.3628766777136399,-0.3007939607582042,31.999969482421875,-31.188757891684077,0.6698770763495039,5,-0.14249944686889648,-0.6849994659423828,-2.5249996185302734,-2.789999485015869,0.25500011444091975,3,0.0762845993429373,1.3609053179253698,13.145000457763672,1.3193284853574996,13.460000038146973,1.0224724398648997,12.949999809265135,0.0762845993429373
2738,2009-05-08,12.595000267028807,12.94499969482422,12.479999542236328,12.875,10075000.0,-0.004347774953360584,1.2142910665507014,0.538460550929835,69.96995784360891,67.54430895065795,-0.236697521981295,-0.7488270710664953,-1.9248063251633045,-2.5972398588395027,23.72225363150278,0.4650001525878924,0.4340109833461252,0.598750257492064,-0.7685825168556573,1.9660830318397853,-0.08491612968179574,1.2824166446659238,1.1599998474121112,9.019660641691491,-55.52678883493421,0.6836663871738603,5,-0.08750009536742986,-0.34250020980834783,-2.5000002384185773,-2.7350001335144025,0.15999984741211115,4,0.07542673990663173,1.1232879575679984,12.649999618530273,1.3609053179253698,13.145000457763672,1.3193284853574996,13.460000038146973,0.07542673990663173
2739,2009-05-11,12.75,12.920000076293945,12.300000190734865,12.454999923706055,7313400.0,0.012306449359667848,-1.0495879493306997,-1.053572705815028,70.80290974905154,68.77632392172364,-0.2169889821732056,-0.8704859304533734,-2.0082425275810554,-2.715274418875598,23.410942131107387,0.6199998855590803,0.5137199814668758,0.704250001907349,-0.6982976771395215,2.1067976809542195,0.0029761623839128504,1.4055238414307851,0.9795001029968269,30.92782356434311,-35.08606148473412,0.7012738395234352,5,-0.007500171661376953,-0.3899998664855957,-2.4674997329711914,-2.737499713897705,0.11499977111816406,0,0.0776470408720129,1.2142910665507014,12.595000267028807,1.1232879575679984,12.649999618530273,1.3609053179253698,13.145000457763672,0.0776470408720129
2740,2009-05-12,12.774999618530273,12.960000038146973,12.53499984741211,12.885000228881836,7166600.0,0.00196075439453125,2.269229358471188,-0.37288332848414313,69.69695130656223,69.39520979396802,-0.08034509100255427,-0.8421854151443995,-1.9434712856931036,-2.7015906668359584,23.501600505668957,0.4250001907348633,0.6021956445634142,0.6679996490478519,-0.7502959121253348,2.0862952102210386,-0.04114813153874053,1.3771474296344444,0.8973204879760743,34.17263570997302,-31.659435268648352,0.7091477805865929,5,0.16750049591064453,-0.39999961853027344,-2.4699997901916504,-2.739999771118164,0.03500080108642578,1,0.03992174122197811,-1.0495879493306997,12.75,1.2142910665507014,12.595000267028807,1.1232879575679984,12.649999618530273,0.03992174122197811
2741,2009-05-13,12.30500030517578,12.975000381469727,12.244999885559082,12.399999618530273,8965000.0,-0.03679055400305098,-5.790697468107379,0.8636253294493156,63.013710441454535,69.69882341059652,0.4512132025197584,-0.3038885182717639,-1.3969830468097175,-2.1978030413585987,24.17230426975965,0.7300004959106445,0.7024004504691028,0.14475030899047603,-1.2152593195823034,1.5047599375632554,-0.5352545052959137,0.8247551232768657,1.3124270046997086,5.825284968144319,-60.374256014326065,0.6800048142863896,5,0.6374998092651385,0.06999969482422053,-1.9250001907348615,-2.195000171661375,0.5649995803833026,2,0.08045507895694626,2.269229358471188,12.774999618530273,-1.0495879493306997,12.75,1.2142910665507014,12.595000267028807,0.08045507895694626
2742,2009-05-14,12.475000381469727,12.539999961853027,12.25,12.28499984741211,7285600.0,0.01381552800307051,-1.2307669735539009,-2.0000200774991095,63.215265652930526,69.77107778678462,0.32827626387740594,-0.4339163032342128,-1.5011264483872289,-2.329330135920454,24.182385348736,0.28999996185302734,0.7638262227152026,0.27525038719177175,-1.0724747956038634,1.6229755699874069,-0.3986122042060458,0.9491129785895893,1.0600812829467774,31.50689584446497,-33.40499282485336,0.6738625913978176,5,0.5249996185302734,-0.10000038146972656,-2.0950002670288086,-2.3650002479553223,-0.02500057220459162,3,0.0737474988506217,-5.790697468107379,12.30500030517578,2.269229358471188,12.774999618530273,-1.0495879493306997,12.75,0.0737474988506217
2743,2009-05-15,12.880000114440918,13.0,12.399999618530273,12.4350004196167,10176000.0,0.03246490746186881,-1.3300927006136833,2.3420970737338753,67.11823710184373,69.19610653721645,-0.016539580902893647,-0.7854642475702267,-1.827274394435662,-2.700136786898451,24.424664558113545,0.6000003814697266,0.7808604395851528,0.6207500934600834,-0.7372526759026634,1.9787528628228301,-0.058251291221289137,1.2997514781414559,0.5776766432441409,84.1059778318123,18.152021096641022,0.6790013846813729,5,0.11999988555908203,-0.505000114440918,-2.4700000286102295,-2.7699999809265137,-0.430000305175783,4,0.0019409641543595146,-1.2307669735539009,12.475000381469727,-5.790697468107379,12.30500030517578,2.269229358471188,12.774999618530273,0.0019409641543595146
2744,2009-05-18,13.19499969482422,13.71500015258789,13.03499984741211,13.3100004196167,18652600.0,0.024456488942894428,-2.126435168844038,-0.25842877226669925,68.0239608771797,67.50615486533798,-0.3275796630102885,-0.9997154304437945,-2.0558794675801284,-2.973335610171855,25.62068792383577,0.8350000381469727,0.8156505162844994,0.839249706268312,-0.4953635736801303,2.1738629862167542,0.17194306629409084,1.506556346242533,-0.9499998092651385,64.62582562554873,1.4336629559628449,0.6673066399742211,5,-0.2149996757507342,-0.8199996948242205,-2.6249997615814227,-2.924999713897707,-0.38999938964844105,0,-0.033345933350486856,-1.3300927006136833,12.880000114440918,-1.2307669735539009,12.475000381469727,-5.790697468107379,12.30500030517578,-0.033345933350486856
2745,2009-05-19,12.81999969482422,12.960000038146973,12.640000343322756,12.854999542236328,11549200.0,-0.02841985666336122,1.6122334586729425,0.30434458109081997,57.51552653751343,65.81438744220148,-0.05912889975898672,-0.5343684641689848,-1.5933538412271009,-2.558690278080336,26.75888173369091,0.5549993515014648,0.8300404029980353,0.38949971199035893,-0.8672291670394738,1.6462285910201917,-0.23886472752455745,1.0178641515052753,-0.5455998039245618,39.11562617790122,-20.03313498435294,0.6283644395149167,5,0.1600003242492658,-0.4449996948242205,-2.154999732971193,-2.549999713897707,0.3150005340576154,1,0.0035101464403397564,-2.126435168844038,13.19499969482422,-1.3300927006136833,12.880000114440918,-1.2307669735539009,12.475000381469727,0.0035101464403397564
2746,2009-05-20,12.744999885559082,13.145000457763672,12.69499969482422,12.925000190734865,8438600.0,-0.005850219270708612,-2.2142832814490645,5.142888283379058,54.464281587139006,64.86897789969818,-0.052340287761103,-0.3787645423977608,-1.4468202481576977,-2.4445577799121327,27.625710586954128,0.45000076293945135,0.7657965336503079,0.25099992752075195,-0.9284094939743017,1.4304093490158056,-0.338704783226774,0.8407046382682779,-0.44178798942565933,33.788384573522094,-20.91924587283023,0.5897047107475267,5,0.2350001335144043,-0.36999988555908203,-2.0587499141693115,-2.4749999046325684,0.5650005340576172,2,0.00510008118017069,1.6122334586729425,12.81999969482422,-2.126435168844038,13.19499969482422,-1.3300927006136833,12.880000114440918,0.00510008118017069
2747,2009-05-21,12.449999809265135,12.744999885559082,12.300000190734865,12.635000228881836,9036200.0,-0.023146338088884666,1.197530806055474,1.0277783664646292,49.57575922914411,62.60295583142431,0.23613885855344563,0.0026102078044107913,-1.090943665768993,-2.113260026373057,28.26447829296726,0.444999694824217,0.597696291806443,-0.09875016212463628,-1.1502597594814237,0.9527594352321511,-0.62450496080303,0.4270046365537574,1.2650003433227557,10.600680040573044,-37.579278065116405,0.5257547986783937,5,0.5300002098083514,-0.04749965667724432,-1.5499999523162824,-2.1799998283386213,1.1500005722045916,3,0.03373494640388586,-2.2142832814490645,12.744999885559082,1.6122334586729425,12.81999969482422,-2.126435168844038,13.19499969482422,0.03373494640388586
2748,2009-05-22,12.404999732971193,12.770000457763672,12.375,12.55500030517578,8204800.0,-0.0036144640147265372,-2.761908438199645,0.8108120647259598,42.64506925661247,59.474306887819964,0.28089181712023326,0.12489664058248628,-1.0028716450007824,-2.029540201019996,28.949150354942986,0.3950004577636719,0.48900795770147276,-0.1887502193450903,-1.1226379010657581,0.7451374623755775,-0.6556940602054251,0.2781936215152445,1.2817004203796376,7.420462548905306,-33.37237189399778,0.46694384086033414,5,0.5750002861022931,-0.0024995803833025576,-1.3124997615814227,-2.1349997520446795,0.9450006484985334,4,0.003627575756760093,1.197530806055474,12.449999809265135,-2.2142832814490645,12.744999885559082,1.6122334586729425,12.81999969482422,0.003627575756760093
2749,2009-05-26,12.880000114440918,12.970000267028807,12.029999732971193,12.175000190734865,9562200.0,0.03829104326437216,1.1242944428280481,-4.6999815623669825,42.09808974001839,56.407766713759536,-0.19414522677120516,-0.2536329510885409,-1.4311327103967884,-2.465539730487805,29.398881379113128,0.9400005340576136,0.4553935617217775,0.2167501449584961,-0.5659259801580081,0.9994262700750003,-0.1745879175997569,0.6080882075167491,0.7789660396575933,76.23316851456978,39.38964334418056,0.3913380625582523,5,-0.007500171661376953,-0.47749996185302734,-1.7487502098083496,-2.6100001335144043,0.7249994277954102,1,-0.033385116564841555,-2.761908438199645,12.404999732971193,1.197530806055474,12.449999809265135,-2.2142832814490645,12.744999885559082,-0.033385116564841555
2750,2009-05-27,12.890000343322756,13.329999923706055,12.8100004196167,12.869999885559082,9869400.0,0.0007764152789584422,-6.428596730245232,0.028369446706511654,46.210992510323955,54.540798054745025,-0.20798939594826038,-0.17826222228367072,-1.3904123691505799,-2.439038926158453,29.75857350565361,0.5199995040893555,0.4024260760354039,0.1667503356933615,-0.47265126375351585,0.8061519351402389,-0.15295046403007717,0.4864511354168002,0.7038071539306632,66.1538833979265,31.20622453914182,0.31970079972343884,5,-0.017500400543214667,-0.48750019073486506,-1.7587504386901873,-2.620000362396242,0.4149999618530238,2,-0.006594261899380616,1.1242944428280481,12.880000114440918,-2.761908438199645,12.404999732971193,1.197530806055474,12.449999809265135,-0.006594261899380616
2751,2009-05-28,12.729999542236328,13.130000114440918,12.5600004196167,13.05500030517578,9721200.0,-0.01241278485840469,1.3999967876259352,-16.249666221627308,51.32013128606968,53.21911645842715,0.020827692498102124,0.023504365639327673,-1.196301046902132,-2.2515595228019407,29.11764901095101,0.5699996948242188,0.3259657075215543,-0.019000434875488637,-0.6120176704523033,0.574016800701326,-0.31550905266389684,0.27750818291291957,0.801255644445801,53.84613127398392,17.76033571321458,0.29650861778840765,5,0.1425004005432129,-0.3274993896484375,-1.5987496376037598,-2.4599995613098145,0.48000049591064453,3,0.03181466623795015,-6.428596730245232,12.890000343322756,1.1242944428280481,12.880000114440918,-2.761908438199645,12.404999732971193,0.03181466623795015
2752,2009-05-29,12.595000267028807,12.984999656677244,12.55500030517578,12.8149995803833,19973000.0,-0.01060481383048073,-1.8666696336609403,0.6769193750953764,50.0,51.31709011377786,0.1951624572445816,0.18367235188391184,-1.0288626045812013,-2.0888691684156893,28.161813143773852,0.42999935150146484,0.2485011317780348,-0.16399970054626678,-0.7383332003719634,0.4103337992794298,-0.4511664504591142,0.12316704936658063,0.8762047015048857,43.46157316624941,3.7888366601433248,0.28716674991284785,5,0.2774996757507342,-0.14000034332275213,-1.4637503623962385,-2.325000286102293,0.2799997329711932,4,0.05676856986336243,1.3999967876259352,12.729999542236328,-6.428596730245232,12.890000343322756,1.1242944428280481,12.880000114440918,0.05676856986336243
2753,2009-06-01,13.289999961853027,13.4399995803833,12.795000076293945,12.850000381469727,11576600.0,0.05518060183322038,-1.3454519287622873,-2.00000433489677,57.397262457277314,50.13634584489982,-0.4867495336786227,-0.4721330351038091,-1.6789709962150319,-2.7551285337056424,27.711054587342375,0.844999313354494,0.2447485255975934,0.4907499790191654,-0.11471872186930732,1.096218679907638,0.18801562857492904,0.7934843294634017,-1.2600002288818342,89.36172803099373,46.57591271828446,0.3027343504442367,6,-0.5550003051757812,-0.807499885559082,-2.1675000190734863,-3.0199999809265137,-0.5100002288818342,0,0.023325840519677232,-1.8666696336609403,12.595000267028807,1.3999967876259352,12.729999542236328,-6.428596730245232,12.890000343322756,0.023325840519677232
2754,2009-06-02,13.335000038146973,13.425000190734865,13.220000267028807,13.31999969482422,7858800.0,0.0033860102650948853,1.1025563277303096,0.03409172188229077,57.62943533371981,50.14900237781164,-0.5697135877588035,-0.513118846481305,-1.6605452135012921,-2.7737089061304836,26.634510264911306,0.20499992370605824,0.231651744355581,0.5165000438690193,-0.13209438858934242,1.165094476327381,0.19220282763983754,0.840797260098201,-1.2768003082275374,88.13563522843484,42.43196284667774,0.3242972162291811,6,-0.6000003814697266,-0.8274998664855957,-2.231250047683716,-3.065000057220459,-0.6000003814697283,1,0.0011248851353462541,-1.3454519287622873,13.289999961853027,-1.8666696336609403,12.595000267028807,1.3999967876259352,12.729999542236328,0.0011248851353462541
2755,2009-06-03,12.96500015258789,13.295000076293945,12.824999809265135,13.295000076293945,8848400.0,-0.027746523022169955,1.8484871253937627,-21.999491385341788,59.24369613208898,50.68004843836163,-0.19778115637256732,-0.1919456859900528,-1.2457465767811247,-2.385878833616559,24.502251115390106,0.5100002288818377,0.15324383816757958,0.17125015258789134,-0.4083856224134532,0.7508859275892359,-0.11856773491278005,0.4610680400885627,-0.8791644256591784,46.32770431546074,-4.237717186822941,0.2898178875006722,6,-0.23000049591064453,-0.45749998092651367,-1.8612501621246338,-2.695000171661377,0.23999977111816406,2,0.049363623765225295,1.1025563277303096,13.335000038146973,-1.3454519287622873,13.289999961853027,-1.8666696336609403,12.595000267028807,0.049363623765225295
2756,2009-06-04,13.404999732971193,13.4350004196167,12.970000267028807,13.045000076293945,10288600.0,0.033937491338592585,1.214281010801479,-1.090908302748322,62.1093690822199,52.07267175537006,-0.5971063797122582,-0.6445125428733096,-1.6165353140459313,-2.8008378379919634,22.7178227011647,0.4700002670288086,0.05048445799474344,0.5982497692108169,-0.024606659496457794,1.2211061979180915,0.28682155485717864,0.9096779835644551,-1.2920807289733887,96.04521174281182,41.28987834124708,0.3114282143536374,6,-0.6700000762939471,-0.6624999046325701,-2.287499666213991,-3.1349997520446795,0.08500003814697088,3,-0.007459860483954639,1.8484871253937627,12.96500015258789,1.1025563277303096,13.335000038146973,-1.3454519287622873,13.289999961853027,-0.007459860483954639
2757,2009-06-05,13.614999771118164,13.68000030517578,13.279999732971193,13.43000030517578,10630800.0,0.015665799502438738,1.5396818668975725,0.5138878954771976,60.082301188966454,54.01014197007605,-0.697859794820328,-0.8205820480244874,-1.7600660839936388,-2.9813680140668453,21.888445616380846,0.4000005722045863,0.03453408936753988,0.7599997997283943,0.045503446107451495,1.474496153349337,0.402751622917922,1.1172479765388665,-1.4755391555926494,92.6553087856552,39.89365950242029,0.3572481768104714,6,-0.7599997520446777,-0.7224998474121094,-2.247499942779541,-3.122499942779541,-0.024999618530273438,4,-0.029746583898615064,1.214281010801479,13.404999732971193,1.8484871253937627,12.96500015258789,1.1025563277303096,13.335000038146973,-0.029746583898615064
2758,2009-06-08,13.545000076293945,13.640000343322756,13.270000457763672,13.505000114440918,9604200.0,-0.005141365846565105,2.21738337210215,0.21621663419009413,55.14706501086344,55.460028111281055,-0.5019283142471078,-0.7122805545384736,-1.6394814183591357,-2.892943821695747,21.051379012118982,0.3699998855590838,0.040281205738184056,0.6425001144409173,-0.12366247012870168,1.4086626990105362,0.2594188221561069,1.0255814067257276,-1.34391787318242,84.21050870408584,31.588484034267644,0.3830812922848098,6,-0.42749977111816584,-0.6525001525878906,-2.070000171661377,-2.945000171661377,0.43000030517578125,0,-0.049464752493177166,1.5396818668975725,13.614999771118164,1.214281010801479,13.404999732971193,1.8484871253937627,12.96500015258789,-0.049464752493177166
2759,2009-06-09,13.739999771118164,13.949999809265135,13.510000228881836,13.510000228881836,13355600.0,0.01439643364531995,-2.82609092266099,5.749994039529838,64.28571851674582,57.46833100088349,-0.6281665020399689,-0.8741260042549648,-1.753668611017373,-3.0571008926332404,20.725228003289946,0.439999580383299,0.10189849151509733,0.7879998207092278,-0.060208069434711575,1.6362077108531672,0.3638958756372581,1.2121037657811975,-1.479760843924069,81.33332994249147,25.887377369331745,0.42410394507196925,6,-0.48749971389770685,-0.75,-2.2649998664855957,-3.1399998664855957,0.4400005340576154,1,-0.06986899957341453,2.21738337210215,13.545000076293945,1.5396818668975725,13.614999771118164,1.214281010801479,13.404999732971193,-0.06986899957341453
2760,2009-06-10,13.28499984741211,13.829999923706055,13.119999885559082,13.795000076293945,14856600.0,-0.03311498772092236,1.4482763156596632,-2.2173967127195526,57.500000662273926,58.154983153795065,-0.1243167616022518,-0.39943852317501616,-1.2208323720994692,-2.5769441288315154,20.050482710343147,0.7100000381469727,0.19578094281531122,0.30749988555908203,-0.5489276725083627,1.1639274436265268,-0.12071389347464034,0.7357136645928044,-0.9233752672937516,32.14282933892841,-24.96686451221467,0.42821377903372193,6,-0.03249979019165217,-0.2950000762939453,-1.5774998664855957,-2.4524998664855957,1.2250003814697266,2,-0.041400090105533915,-2.82609092266099,13.739999771118164,2.21738337210215,13.545000076293945,1.5396818668975725,13.614999771118164,-0.041400090105533915
2761,2009-06-11,13.295000076293945,13.539999961853027,13.21500015258789,13.300000190734865,9454200.0,0.000752745878561889,-2.9393925382192294,0.0098041415626075,62.745103680090146,59.5711057849162,-0.05111902752731545,-0.3493805338209519,-1.1627197440082426,-2.5634698631555946,19.985517172915408,0.3249998092651367,0.26327818576851136,0.26800012588500977,-0.5377057532742011,1.0737060050442206,-0.1348528136945948,0.6708530654646143,-0.8380729824267803,21.084362267584996,-40.17721589089807,0.40285293957960505,6,0.0774998664855957,-0.30500030517578125,-1.2012500762939453,-2.1024999618530273,1.489999771118164,3,-0.006769473642077584,1.4482763156596632,13.28499984741211,-2.82609092266099,13.739999771118164,2.21738337210215,13.545000076293945,-0.006769473642077584
2762,2009-06-12,13.395000457763672,13.4350004196167,13.130000114440918,13.244999885559082,8760600.0,0.00752165332048671,1.6521708483122075,-29.999427808495923,64.68843855210156,60.38123646211889,-0.028726324740940612,-0.3972922434610595,-1.1994556228707705,-2.6291166295002277,19.856391310793626,0.30500030517578125,0.3170415354337486,0.32200050354003906,-0.45556928279032505,1.0995702898704032,-0.06678438962514299,0.7107853967052211,-0.8484890009726289,33.13260210635659,-33.49619974686123,0.3887848931651816,6,-0.007500648498536933,-0.4050006866455078,-1.192500352859497,-2.202500343322754,1.2049999237060547,4,0.00709214707786221,-2.9393925382192294,13.295000076293945,1.4482763156596632,13.28499984741211,-2.82609092266099,13.739999771118164,0.00709214707786221
2763,2009-06-15,12.904999732971193,13.359999656677244,12.765000343322756,13.295000076293945,9818600.0,-0.03658086659552717,1.2884610799638356,-2.5999923706345607,50.36927055893484,59.574551487142784,0.44803452503675345,0.09979390533919918,-0.6654093146437052,-2.1093385863684535,18.808316674290452,0.6300001144409162,0.3546698392983636,-0.1692502021789526,-0.9455930533328196,0.6070926489749144,-0.5574216277558861,0.21892122339798092,-0.27427897503170406,11.814299809587002,-51.385469478487764,0.3881714255769338,6,0.45250034332275213,0.08500003814697088,-0.6687495708465594,-1.7124996185302752,1.7250003814697248,0,0.05308023508645099,1.6521708483122075,13.395000457763672,-2.9393925382192294,13.295000076293945,1.4482763156596632,13.28499984741211,0.05308023508645099
2764,2009-06-16,12.755000114440918,13.149999618530273,12.734999656677244,13.085000038146973,9144200.0,-0.011623372462925219,-1.2432379489347105,0.8461529056474626,48.08510292920081,58.33470779793299,0.5667040368457492,0.2267661261639411,-0.48170918601949,-1.9229463556389934,16.83948471871061,0.4149999618530291,0.40869247250117446,-0.2972498416900642,-1.0840520329853902,0.48955234960526184,-0.6906509373377272,0.09615125395759883,-0.04512261342189028,1.8265253777465449,-58.47973909714185,0.39340109564766323,6,0.5874996185302717,0.2349996566772461,-0.375,-1.5625,2.2899999618530273,1,0.0956487852671637,1.2884610799638356,12.904999732971193,1.6521708483122075,13.395000457763672,-2.9393925382192294,13.295000076293945,0.0956487852671637
2765,2009-06-17,12.864999771118164,12.994999885559082,12.6850004196167,12.8100004196167,8403400.0,0.00862404199845579,-1.03278770539218,-0.16666474005144064,51.94245018936276,57.205050143171086,0.492856728904421,0.12681235438630267,-0.5615157445142955,-1.999376419759134,15.572282918280006,0.3099994659423828,0.381734682928931,-0.1895001888275143,-0.9737591708435325,0.5947587931885039,-0.5816296798355225,0.2026293021804939,1.0850000381469709,21.052567002627903,-38.415574946391885,0.392129491008009,6,0.4525003433227539,0.125,-0.3137497901916504,-1.672499656677246,2.3150005340576154,2,0.10221535619532474,-1.2432379489347105,12.755000114440918,1.2884610799638356,12.904999732971193,1.6521708483122075,13.395000457763672,0.10221535619532474
2766,2009-06-18,12.8100004196167,13.045000076293945,12.6899995803833,13.045000076293945,7595800.0,-0.004275114844925043,2.0212852302010837,-4.272771410240849,53.16642480689142,56.43661943405164,0.5080013426761933,0.1970330535048248,-0.46328352638530745,-1.914618601151382,14.055133513261925,0.35500049591064453,0.3464088678924053,-0.24774956703186035,-1.0271317369655613,0.5316326029018406,-0.6374406519987108,0.1419415179349901,1.114699401855468,16.666666666666664,-42.97447455852413,0.3896910849668505,6,0.5074996948242188,0.17999935150146484,-0.15125036239624023,-1.6175003051757812,2.554999351501465,3,0.13270880199674528,-1.03278770539218,12.864999771118164,-1.2432379489347105,12.755000114440918,1.2884610799638356,12.904999732971193,0.13270880199674528
2767,2009-06-19,12.869999885559082,13.135000228881836,12.725000381469727,13.024999618530273,10089800.0,0.004683798905307013,1.1866602918998925,0.6595742953959783,42.39129833853247,55.01931202601486,0.37013367891089466,0.17930534488953853,-0.4842643634996069,-1.941334500541668,13.307037580983588,0.4099998474121094,0.3329842959636693,-0.20875010490417445,-0.9403515942835838,0.5228513844752349,-0.57455084959388,0.15705063978553113,1.0299059478759762,27.407359265768918,-27.29808250957832,0.36580074468970497,6,0.44750022888183594,0.11999988555908203,-0.21124982833862305,-1.677499771118164,2.255000114440918,4,0.14879564715472715,2.0212852302010837,12.8100004196167,-1.03278770539218,12.864999771118164,-1.2432379489347105,12.755000114440918,0.14879564715472715
2768,2009-06-22,12.449999809265135,12.755000114440918,12.414999961853027,12.675000190734865,7414400.0,-0.03263403885226235,-1.3050851841075874,1.4516178651194784,35.88515625665441,51.86369399711582,0.6911558077101496,0.6354283106317347,-0.04495702776711319,-1.4999750443457192,12.49482409448534,0.4549999237060547,0.25716566590585543,-0.6310001850128195,-1.3541045513663814,0.09210418134074239,-0.9925523681895996,-0.26944800183603945,1.425607915893556,4.761886225951908,-43.826427160711134,0.3615521831767808,6,0.6725001335144061,0.5399999618530291,0.23750019073486506,-1.257499694824217,2.6100006103515643,0,0.17269081165805233,1.1866602918998925,12.869999885559082,2.0212852302010837,12.8100004196167,-1.03278770539218,12.864999771118164,0.17269081165805233
2769,2009-06-23,12.449999809265135,12.5600004196167,12.220000267028807,12.489999771118164,8142600.0,0.0,2.777753053061028,0.17777730682830162,40.68714946413128,49.9955994195444,0.5463839545940914,0.634071185479046,-0.023639792259833925,-1.4724909613728858,12.427918254171374,0.3400001525878924,0.1706484308433467,-0.6095001697540301,-1.3816734405611015,0.16267310105304134,-0.9955868051575649,-0.22341353435049527,1.3671836053613298,25.136563041001697,-22.757122198161195,0.3860866354035354,6,0.430000305175783,0.5399999618530291,0.23750019073486506,-1.197499752044676,2.6500005722045916,1,0.17510042880108756,-1.3050851841075874,12.449999809265135,1.1866602918998925,12.869999885559082,2.0212852302010837,12.8100004196167,0.17510042880108756
2770,2009-06-24,12.80500030517578,12.904999732971193,12.454999923706055,12.494999885559082,8517800.0,0.028514096493917895,-1.307689298071877,-7.7500178814100975,38.805978116015865,47.33569657909171,0.12978326688322106,0.28709574114206404,-0.3459884360067811,-1.7911175113669504,11.620662339166888,0.45499992370605824,0.11468194316149116,-0.25024967193603764,-1.0272714650149783,0.5267721211429031,-0.638760568475508,0.1382612246034327,0.9163521205948264,63.93443306404615,21.217358849318614,0.3885108965394706,6,0.022500038146974433,0.1849994659423846,-0.1275002956390363,-1.5525002479553205,1.9899997711181658,2,0.1749316452739762,2.777753053061028,12.449999809265135,-1.3050851841075874,12.449999809265135,1.1866602918998925,12.869999885559082,0.1749316452739762
2771,2009-06-25,13.135000228881836,13.164999961853027,12.69499969482422,12.69499969482422,9044400.0,0.025771176559259423,-1.1363622570842835,1.4193546402345445,41.428577267395376,44.75126754745769,-0.25177639775836447,-0.011601659742730419,-0.6288349000767077,-2.0822157827305396,11.405299758618776,0.4700002670288068,0.00933521308193086,0.05950021743774414,-0.702801642558418,0.8218020774339063,-0.32165071256033606,0.44065114743582434,0.49627106736426185,96.82542405722452,57.92909795169315,0.3811509299980809,6,-0.34500026702881037,-0.14500045776367188,-0.4575002193450928,-1.882500171661377,2.094999313354492,3,0.15569090526525486,-1.307689298071877,12.80500030517578,2.777753053061028,12.449999809265135,-1.3050851841075874,12.449999809265135,0.15569090526525486
2772,2009-06-26,13.3100004196167,13.4399995803833,12.94499969482422,13.149999618530273,8147000.0,0.013323196626221945,1.3571472362687558,0.3636377429157271,45.95525510708237,44.26082138614074,-0.49182218161639923,-0.1373303331181539,-0.768021807274236,-2.223687792318188,11.35788647582999,0.49499988555908025,-0.04036025706474078,0.19875040054321325,-0.5352069728740556,0.9327077739604821,-0.16822828616542118,0.5657290872518477,0.23659461487636158,89.34432508743325,53.85920302323392,0.3669786867086347,6,-0.48000049591064453,-0.32000064849853516,-0.632500410079956,-2.0575003623962402,3.4899988174438477,4,0.15439513799509297,-1.1363622570842835,13.135000228881836,-1.307689298071877,12.80500030517578,2.777753053061028,12.449999809265135,0.15439513799509297
2773,2009-06-29,13.600000381469727,13.675000190734865,13.345000267028807,13.65999984741211,9777200.0,0.02178812567320554,6.333319204848685,-0.3749947846196945,47.666676839192704,44.21432959836207,-0.751943587801593,-0.4246890808695323,-1.0182614309212106,-2.475817624029709,10.811104033901476,0.36499977111816584,-0.10616541439893723,0.47325034141540456,-0.2891439667259519,1.235644649556761,0.09205318734472634,0.8544474954860828,-1.3800001144409197,94.84537366338103,62.46805983855802,0.38119715407067783,6,-0.6525001525878906,-0.6100006103515625,-0.9087502956390381,-2.207500457763672,3.6949996948242188,0,0.11213232174670495,1.3571472362687558,13.3100004196167,-1.1363622570842835,13.135000228881836,-1.307689298071877,12.80500030517578,0.11213232174670495
2774,2009-06-30,13.350000381469727,13.635000228881836,13.170000076293945,13.600000381469727,9694200.0,-0.018382352425565407,1.9062537252938512,4.1667037543313095,51.16280021973748,44.12770182395926,-0.4566930896226733,-0.1828842428786963,-0.7168852506437524,-2.192210193350366,10.09891749998088,0.4650001525878906,-0.1992659298762618,0.22250032424926758,-0.5407855831249808,0.985786231623516,-0.15914262943785573,0.6041432779363909,-1.1009001159667982,73.36067720242035,39.26194745457589,0.381642953687124,6,-0.4025001525878906,-0.3600006103515625,-0.6587502956390381,-1.6800003051757812,3.674999237060547,1,0.12808988683779465,6.333319204848685,13.600000381469727,1.3571472362687558,13.3100004196167,-1.1363622570842835,13.135000228881836,0.12808988683779465
2775,2009-07-01,13.604999542236328,13.774999618530273,13.5,13.774999618530273,7983000.0,0.019101060185777285,2.2352881778096916,0.6800003051757812,55.09867709016303,44.34239652210055,-0.665688672657609,-0.4084176394314163,-0.9184201111121268,-2.4158495512352403,10.198363365304639,0.4249992370605469,-0.19188394307102996,0.4454995155334469,-0.3423683756271618,1.2333674066940556,0.05156556995314254,0.8394334611137513,-1.3273812782287617,84.25925108303852,46.51021604256642,0.39393394558030415,7,-0.6074995994567871,-0.5199995040893572,-0.9674994945526123,-1.8724994659423828,3.465000152587894,2,0.10988613668028524,1.9062537252938512,13.350000381469727,6.333319204848685,13.600000381469727,1.3571472362687558,13.3100004196167,0.10988613668028524
2776,2009-07-02,13.30500030517578,13.53499984741211,13.274999618530273,13.5,6805200.0,-0.02205066131235134,-1.0392089398177928,1.1470565135926682,48.611107840620875,45.033486466777035,-0.3219456010506665,-0.12257891663537457,-0.5721759796561816,-2.087353667130058,9.92107537903459,0.3299999237060547,-0.1680840092264546,0.1505002498626684,-0.6320590261311363,0.9330595258564731,-0.24077938813423394,0.5417798878595708,-0.9674867869873047,43.373571499152845,4.832367218504423,0.39127963799690274,7,-0.30750036239623846,-0.2200002670288086,-0.6675002574920637,-1.5725002288818342,3.6999988555908185,3,0.11198795467434453,2.2352881778096916,13.604999542236328,1.9062537252938512,13.350000381469727,6.333319204848685,13.600000381469727,0.11198795467434453
2777,2009-07-06,13.210000038146973,13.225000381469727,13.005000114440918,13.140000343322756,8624200.0,-0.007140192773377851,3.399988555951859,-0.35897335576508016,55.36029144581847,47.197390376684154,-0.19405091480095216,-0.0626900730904758,-0.4272126825044147,-1.9558169467409812,9.07945547905887,0.3000001907348615,-0.1693431938801755,0.07574996948242152,-0.6770293534286278,0.8285292923934708,-0.30063969197310314,0.4521396309379462,-0.8149870759448259,26.623383861590806,-14.666624944677285,0.37638966145552477,7,-0.21250009536743164,-0.12500000000000178,-0.5724999904632568,-1.4774999618530273,3.679999351501465,0,0.1529144207612516,-1.0392089398177928,13.30500030517578,2.2352881778096916,13.604999542236328,1.9062537252938512,13.350000381469727,0.1529144207612516
2778,2009-07-07,12.875,13.25,12.864999771118164,13.21500015258789,8494600.0,-0.02535957889323104,-1.1388865341414827,-4.8571662125341835,51.98019755236006,48.452173497598466,0.23196936247470745,0.23140590050459053,-0.049947921110245375,-1.5900090011445904,8.184441511355384,0.38500022888183594,-0.17854699781944383,-0.22575006484985316,-0.9609928664194953,0.509492736719789,-0.5933714656346751,0.1418713359349688,-0.42478757154472824,1.0989264350180885,-43.316486658355196,0.3676214007848211,7,0.23999977111816406,0.21000003814697088,-0.21125006675720215,-1.1424999237060547,4.530000686645508,1,0.3048543096746055,3.399988555951859,13.210000038146973,-1.0392089398177928,13.30500030517578,2.2352881778096916,13.604999542236328,0.3048543096746055
2779,2009-07-08,12.779999732971193,13.164999961853027,12.55500030517578,12.920000076293945,10969000.0,-0.007378661516800555,-1.0677982539654252,0.4117655308597598,48.59038006234474,49.53932926941279,0.4232076735139696,0.2643511920614863,0.087568144683841,-1.4718652072157514,7.003099216067993,0.6099996566772479,-0.15422558801278718,-0.272750329971311,-0.9557660848576486,0.4102654249150266,-0.6142582074144798,0.0687575474718578,-0.2767958169129212,18.442586428738082,-27.733080856589396,0.3415078774431686,7,0.38500022888183416,0.3050003051757777,-0.17124986648559748,-1.0474996566772479,4.515000343322752,2,0.3532864192222538,-1.1388865341414827,12.875,3.399988555951859,13.210000038146973,-1.0392089398177928,13.30500030517578,0.3532864192222538
2780,2009-07-09,12.734999656677244,12.850000381469727,12.505000114440918,12.800000190734865,8939000.0,-0.003521132803927407,3.1817982151939703,0.46428839040609116,48.752066823866905,50.35305033124296,0.5109676344148948,0.28041074825924994,0.16899012052384244,-1.4070215838839353,6.585024364817135,0.3450002670288086,-0.06657313056910574,-0.29025039672851705,-0.9781649147602156,0.3976641213031815,-0.6342076557443654,0.05370686228733135,1.0399999618530291,22.330058433399547,-26.439067887495614,0.34395725901584917,7,0.4050002098083514,0.35000038146972656,-0.1137497425079328,-1.002499580383299,4.480000495910646,3,0.3368669083240756,-1.0677982539654252,12.779999732971193,-1.1388865341414827,12.875,3.399988555951859,13.210000038146973,0.3368669083240756
2781,2009-07-10,13.204999923706055,13.449999809265135,12.734999656677244,12.81999969482422,12693600.0,0.036906186077702685,-1.5765757096707513,-5.923031779101148,54.90483223849285,51.34744779028857,0.05804510130352014,-0.20730653153722756,-0.27530078914724143,-1.8429071434399074,6.019866396065102,0.7150001525878906,0.017110607918276344,0.1842498779296875,-0.4973836498186781,0.8658834056780531,-0.15656688594449442,0.5250666418038694,0.5445997047424314,74.07407781177605,21.66913196571923,0.34081676387418264,7,-0.06500005722045898,-0.11999988555908381,-0.5837500095367432,-1.4724998474121094,3.5400009155273473,4,0.29269214641793306,3.1817982151939703,12.734999656677244,-1.0677982539654252,12.779999732971193,-1.1388865341414827,12.875,0.29269214641793306
2782,2009-07-13,13.489999771118164,13.505000114440918,12.94499969482422,13.265000343322756,8623000.0,0.021582722382335495,3.3921581827089433,0.5844137507369278,65.85365924574242,53.368223613238534,-0.22209206594120623,-0.5110248626524783,-0.5365523204552609,-2.093225729743212,5.632241476446069,0.5600004196166974,0.09371824260385075,0.464499759674073,-0.2293295769330932,1.1583290962812391,0.11758509137048989,0.8114144279776561,0.23470786705017055,98.49996566772461,38.413305075843944,0.34691466830358336,7,-0.34999990463256836,-0.4049997329711932,-0.7512500286102295,-1.7574996948242188,3.460000991821289,0,0.2605633394578688,-1.5765757096707513,13.204999923706055,3.1817982151939703,12.734999656677244,-1.0677982539654252,12.779999732971193,0.2605633394578688
2783,2009-07-14,13.59000015258789,13.675000190734865,13.43000030517578,13.675000190734865,8594200.0,0.007412926847028212,4.764700602497347,-0.3777789080613344,66.86390983320011,55.11279134806772,-0.36169639776558427,-0.5871805211475944,-0.6140541208920229,-2.155775043303283,6.040848558279816,0.24499988555908558,0.14572752265932465,0.5302501201629646,-0.2049297386893496,1.2654299790152788,0.1626601907368066,0.8978400495891226,0.11031333510589647,92.73503994835472,27.06138117462241,0.3675899294261573,7,-0.4500002861022949,-0.5050001144409197,-0.7162501811981201,-1.8575000762939453,3.510000228881836,1,0.2428255481978152,3.3921581827089433,13.489999771118164,-1.5765757096707513,13.204999923706055,3.1817982151939703,12.734999656677244,0.2428255481978152
2784,2009-07-15,13.975000381469727,14.079999923706055,13.654999732971193,13.770000457763672,10267200.0,0.028329670681314978,1.0481985853414078,-2.4117627259365135,67.15542710627793,56.452430238747155,-0.7249536070817619,-0.9234403253156991,-0.9866087986714263,-2.4983101546433364,6.760485638131011,0.48999977111816406,0.18208024396658296,0.8542503356933597,0.028644921539250134,1.6798557498474693,0.4414476286163058,1.2670530427704136,-1.4700002670288086,93.33336159035353,26.306196657297676,0.4128027070770544,7,-0.6825003623962402,-0.8250002861022949,-0.9700002670288086,-2.2425003051757812,2.9699993133544957,2,0.24543829778522364,4.764700602497347,13.59000015258789,3.3921581827089433,13.489999771118164,-1.5765757096707513,13.204999923706055,0.24543829778522364
2785,2009-07-16,14.18000030517578,14.225000381469727,13.800000190734865,13.975000381469727,7835200.0,0.014669046018622955,1.8813564801344722,0.9999999999999913,65.90563355911848,58.37404420746911,-0.9385060872184035,-1.0802578378799463,-1.1929658010867925,-2.6528349285936006,7.693411580387066,0.4250001907348615,0.19754810165739833,0.9935002326965314,0.05229641079116831,1.9347040546018945,0.5228983217438508,1.464102143649212,-1.6435001945495582,96.9798621205225,32.328956494648324,0.47060191095268156,7,-0.8150000572204572,-0.9574999809265119,-1.058750391006468,-2.350000381469725,3.0499992370605487,3,0.21967557856689002,1.0481985853414078,13.975000381469727,4.764700602497347,13.59000015258789,3.3921581827089433,13.489999771118164,0.21967557856689002
2786,2009-07-17,14.510000228881836,14.755000114440918,14.140000343322756,14.260000228881836,14755600.0,0.02327220850521461,-1.5102043199520547,1.2195126489826025,67.44185982039315,59.71644069353297,-1.2064750219106912,-1.3453444173347897,-1.5103612239614481,-2.933201599666681,8.83316994190756,0.6149997711181623,0.22929335087666303,1.2385001659393318,0.1456277824739871,2.3313725494046764,0.6920639742066594,1.784936357672004,-1.9059601074218744,86.46409785855379,23.90663256109532,0.546436191732672,7,-0.880000114440918,-1.0225000381469727,-1.3887503147125244,-2.6800003051757812,2.875,4,0.18642314824515394,1.8813564801344722,14.18000030517578,1.0481985853414078,13.975000381469727,4.764700602497347,13.59000015258789,0.18642314824515394
2787,2009-07-20,14.78499984741211,15.0,14.604999542236328,14.800000190734865,13087200.0,0.018952419999476833,-1.1066637505499508,-0.06000137329102273,67.29926613004722,61.418559424387084,-1.3796510323250928,-1.548935784608755,-1.7533431465649585,-3.156385132043317,9.95781839780145,0.48999977111816406,0.23635313710278716,1.4177497863769535,0.15122734628016943,2.6842722264737375,0.7844885663285623,2.0510110064253446,-2.0519021263732906,86.30572010321555,26.682727932060097,0.6332612200483916,7,-1.0324997901916504,-1.174999713897705,-1.6037499904632568,-2.9549999237060547,2.9650001525878906,0,0.13256685911730748,-1.5102043199520547,14.510000228881836,1.8813564801344722,14.18000030517578,1.0481985853414078,13.975000381469727,0.13256685911730748
2788,2009-07-21,14.600000381469727,14.954999923706055,14.350000381469727,14.779999732971193,13756600.0,-0.012512645779618636,1.2830182907628498,11.999682115835686,68.60119765645797,63.64198360151077,-1.0328420906421183,-1.2591629081262408,-1.5360424943680737,-2.916446858779093,10.91281194376976,0.6049995422363281,0.2900581486828653,1.12525029182434,-0.17790990664556006,2.4284104902942403,0.47367019258939,1.7768303910592902,-1.6855504781140134,70.26025731475141,11.863791840565554,0.6515800992349501,7,-0.8475003242492676,-0.9900002479553223,-1.4112505912780762,-2.580000400543213,2.8999996185302734,1,0.16095892603210737,-1.1066637505499508,14.78499984741211,-1.5102043199520547,14.510000228881836,1.8813564801344722,14.18000030517578,0.16095892603210737
2789,2009-07-22,14.630000114440918,14.71500015258789,14.375,14.59000015258789,8136200.0,0.0020547761772162776,2.2380961031057987,-0.22222281091219057,66.34770030587549,65.59705398840062,-0.8636433672989554,-1.1778579413010704,-1.5377233302410112,-2.8896578770567825,11.544629998814173,0.3400001525878906,0.3332725473451479,1.0462500095367435,-0.260690596755488,2.353190615828975,0.39277970639062865,1.6997203126828584,-1.548706203353662,69.16667130258418,13.461627190519124,0.6534703031461156,7,-0.7625002861022949,-1.0199999809265137,-1.4562501907348633,-2.567500114440918,3.089999198913574,2,0.168831185762653,1.2830182907628498,14.600000381469727,-1.1066637505499508,14.78499984741211,-1.5102043199520547,14.510000228881836,0.168831185762653
2790,2009-07-23,15.045000076293945,15.104999542236328,14.630000114440918,14.645000457763672,8308200.0,0.02836636764229361,-1.2092980962012738,10.0,76.76922724797177,68.02643121167605,-1.0242179918618408,-1.4929844190740305,-1.9198041205987622,-3.236736139932823,13.07929293796461,0.47499942779541016,0.4325530805555644,1.3492499828338627,-0.05685442179187561,2.755354387459601,0.6461977805209926,2.0523021851467327,-1.8102096780936705,93.78243360098826,35.00903918171286,0.7030522023128695,7,-1.0200004577636719,-1.382500171661377,-1.8787503242492676,-2.695000171661377,2.5900001525878906,3,0.1262877772612352,2.2380961031057987,14.630000114440918,1.2830182907628498,14.600000381469727,-1.1066637505499508,14.78499984741211,0.1262877772612352
2791,2009-07-24,15.18000030517578,15.260000228881836,14.864999771118164,15.0649995803833,6013600.0,0.00897309592537332,1.8727246245131937,0.2875020861645522,79.93921413177225,69.59149286567937,-0.949447006516392,-1.546197349814049,-2.004485940745914,-3.3071302432518106,14.265180899788838,0.3950004577636719,0.5691490989948509,1.3820002079009992,-0.14466265421043367,2.908663070012432,0.6186687768452828,2.1453316389567156,-1.758188992571899,91.2087981186411,27.196764181847087,0.7633314310557165,7,-0.8350000381469709,-1.4400000572204572,-2.0262503623962385,-2.722500324249266,2.254999160766607,4,0.1350460603325272,-1.2092980962012738,15.045000076293945,2.2380961031057987,14.630000114440918,1.2830182907628498,14.600000381469727,0.1350460603325272
2792,2009-07-27,15.364999771118164,15.40999984741211,15.104999542236328,15.210000038146973,7309200.0,0.012187052847377533,1.4897995725980047,1.3478152703027897,89.64968559113237,72.12324572767184,-0.939283230153757,-1.6541571419235694,-2.1414602804576717,-3.432817480580315,15.089800488979252,0.30500030517578125,0.7302651970540435,1.4642497062683102,-0.1949838374475128,3.123483249984133,0.6346329344103996,2.293866478126221,-1.7226057885609283,95.75470764469316,22.80207189883336,0.8296167718579113,7,-0.8324999809265137,-1.549999713897705,-2.211249828338623,-2.8924999237060547,1.9150009155273438,0,0.13146765296805918,1.8727246245131937,15.18000030517578,-1.2092980962012738,15.045000076293945,2.2380961031057987,14.630000114440918,0.13146765296805918
2793,2009-07-28,15.125,15.364999771118164,15.039999961853027,15.289999961853027,9551600.0,-0.015619900728491731,1.0634936012909437,-1.0645177168382258,85.6925579411775,74.18292693154957,-0.5125450881726401,-1.3639824011345745,-1.8682903767870265,-3.1308659789379973,15.51095618968149,0.3249998092651367,0.8412797212725991,1.147999954223632,-0.5912722538018524,2.8872721622491166,0.2783638502108907,2.0176360582363735,-1.2351411963630827,72.46377879912575,-7.078985681715849,0.869636104012742,7,-0.5199999809265137,-1.309999942779541,-1.971250057220459,-2.6525001525878906,2.0699996948242223,1,0.17355371900826455,1.4897995725980047,15.364999771118164,1.8727246245131937,15.18000030517578,-1.2092980962012738,15.045000076293945,0.17355371900826455
2794,2009-07-29,15.0600004196167,15.21500015258789,14.81999969482422,15.135000228881836,7385200.0,-0.0042974929179041554,2.36171093480509,0.45454440366442217,85.17400741355898,76.32385735982074,-0.31005885438259817,-1.2272258717691962,-1.7803469999951211,-3.002545995677586,16.14905084847599,0.3950004577636701,0.8978382286438684,0.9975003719329827,-0.7797019438799246,2.77470268774589,0.10889921402652902,1.8861015298394364,-0.9573218698512544,55.12826312616993,-30.34403208861177,0.8886011579064533,7,-0.2850003242492676,-1.2450003623962402,-2.0037505626678467,-2.58750057220459,2.234999656677246,2,0.1620185599201598,1.0634936012909437,15.125,1.4897995725980047,15.364999771118164,1.8727246245131937,15.18000030517578,0.1620185599201598
2795,2009-07-30,15.100000381469727,15.329999923706055,15.05500030517578,15.28499984741211,4878000.0,0.0026560398896751103,1.0000000000000129,2.466665818954007,82.95655156445815,78.04771199805019,-0.23002205644493756,-1.2116008487440961,-1.784376090596421,-2.9765138819145456,16.639074815526858,0.2749996185302752,0.9520190063422671,0.9627502918243405,-0.8586417260667183,2.784142309715399,0.052054282878811975,1.873446300769869,-0.8142968500337489,47.45773122555184,-37.82646022589384,0.9106960089455292,7,-0.2200002670288086,-1.1675004959106445,-2.1650004386901855,-2.627500534057617,2.594999313354492,3,0.17350985865536472,2.36171093480509,15.0600004196167,1.0634936012909437,15.125,1.4897995725980047,15.364999771118164,0.17350985865536472
2796,2009-07-31,14.795000076293945,15.220000267028807,14.744999885559082,15.119999885559082,10399800.0,-0.0201986951967279,-1.235294909625366,1.7567607971709298,72.53887666003652,78.62989094582677,0.13371891092907795,-0.8319020834042998,-1.4437895649865506,-2.6149674545604302,17.390336809435052,0.4750003814697248,0.9765247491758071,0.5832499980926507,-1.2165726580111595,2.383072654196459,-0.31666132995925445,1.4831613261445558,-0.3518950606213096,7.518826105724484,-72.95030823640676,0.8999113280519045,7,0.08500003814697266,-0.8375000953674316,-1.8862500190734863,-2.322500228881836,3.190000534057617,4,0.19195675146622193,1.0000000000000129,15.100000381469727,2.36171093480509,15.0600004196167,1.0634936012909437,15.125,0.19195675146622193
2797,2009-08-03,15.229999542236328,15.364999771118164,14.880000114440918,14.970000267028807,16115200.0,0.029401788692071884,-1.2045459964063783,-0.799998239369465,75.38700604505952,79.38386965567139,-0.25872701115790875,-1.1676762935242024,-1.8279041787352988,-2.9946283524872825,18.821419373233418,0.5699996948242188,1.0105109179820104,0.9172494888305671,-0.8725624093836863,2.7070613870448224,0.022343539723440387,1.8121554379376938,-0.6515292501201664,78.22576551605327,-0.6632361265527464,0.8949059491071274,8,-0.33749961853027344,-1.2724995613098145,-2.3399996757507324,-2.7574996948242188,3.5,0,0.1447800387380893,-1.235294909625366,14.795000076293945,1.0000000000000129,15.100000381469727,2.36171093480509,15.0600004196167,0.1447800387380893
2798,2009-08-04,16.799999237060547,16.885000228881836,16.370000839233402,16.53499984741211,33042200.0,0.10308599750579406,1.36780581059867,1.0192312629984268,81.99321303132547,81.12225995849916,-1.6582178925401454,-2.559789723060012,-3.326275643411586,-4.508779307059314,21.013867439934092,1.6550006866455078,1.056074895790557,2.2909992218017585,0.31401167653440254,4.2679867670691145,1.3025054491680805,3.2794929944354365,-2.105114807202952,96.0279916736224,18.182634210647663,0.988493772633678,8,-1.04249906539917,-2.10499906539917,-3.8899993896484375,-4.3274993896484375,1.9950008392333984,1,0.02857151615376763,-1.2045459964063783,15.229999542236328,-1.235294909625366,14.795000076293945,1.0000000000000129,15.100000381469727,0.02857151615376763
2799,2009-08-05,17.295000076293945,17.399999618530273,16.700000762939453,16.774999618530273,19006200.0,0.029464337006720465,-1.0895545332391992,1.9622703978810387,83.10309335188389,81.82602285893384,-1.9393801060591205,-2.845062640954179,-3.7577325053776427,-4.945843221117542,22.885306640468976,0.6999988555908203,1.1031624732114,2.5602500438690186,0.3926235567637164,4.7278765309743225,1.4764368003163675,3.6440632874216696,-2.4149999618530273,96.04521458392676,19.768442293551345,1.0838132435526517,8,-1.2225003242492676,-2.3425002098083496,-4.326250076293945,-4.795000076293945,1.2700004577636683,2,-0.005782039955396834,1.36780581059867,16.799999237060547,-1.2045459964063783,15.229999542236328,-1.235294909625366,14.795000076293945,-0.005782039955396834
2800,2009-08-06,17.024999618530273,17.360000610351562,16.780000686645508,17.295000076293945,11516400.0,-0.015611474794600233,1.8999885559518588,-0.5192311924586436,77.07212243826984,81.50745711521135,-1.5186863240737551,-2.3580875431154524,-3.4263377466873806,-4.617450659967606,24.767106698340786,0.5799999237060547,1.1638261537848376,2.0757495880126946,-0.1076523162506895,4.259151492276077,0.9840486358810026,3.1674505401443867,-1.691399593353271,85.87570479412666,10.437806773583404,1.0917009521316914,8,-0.9524998664855957,-2.0724997520446777,-4.056249618530273,-4.524999618530273,1.5500011444091797,3,0.015859058080083477,-1.0895545332391992,17.295000076293945,1.36780581059867,16.799999237060547,-1.2045459964063783,15.229999542236328,0.015859058080083477
2801,2009-08-07,17.069999694824222,17.274999618530273,16.995000839233402,17.065000534057614,10171200.0,0.0026431763466807645,-2.8620907380856693,-0.01851537885533651,75.87769377953639,79.97723580281179,-1.4163392829029249,-2.2121006365212548,-3.4029967065469116,-4.611028050679916,27.107287493421133,0.27999877929687145,1.2493070832943456,1.9274996757507363,-0.2897849581071874,4.14478430960866,0.8188573588217736,3.0361419926796973,-1.3644477428436304,86.90476235528854,12.311098696931083,1.1086423169289616,8,-0.9974999427795446,-2.1174998283386266,-4.0287497043609655,-4.569999694824222,1.485000610351559,4,0.03661394324391831,1.8999885559518588,17.024999618530273,-1.0895545332391992,17.295000076293945,1.36780581059867,16.799999237060547,0.03661394324391831
2802,2009-08-10,17.004999160766598,17.344999313354492,16.844999313354492,16.915000915527347,7185800.0,-0.0038078813836963654,-3.3477986847670147,18.002670736333158,77.99765700321107,79.12224680970442,-1.2228343778288675,-1.9713345057768343,-3.264649226181527,-4.494859925341942,29.3503491540694,0.5,1.2683480071778703,1.686749172210689,-0.5362432585210364,3.9097416029424146,0.5752529568448281,2.798245387576552,-0.994446628807065,61.65039554383526,-12.934098441372981,1.1114962153658625,8,-0.9324994087219203,-2.0524992942810023,-3.963749170303341,-4.504999160766598,2.0850009918212926,0,0.0576301968803381,-2.8620907380856693,17.069999694824222,1.8999885559518588,17.024999618530273,-1.0895545332391992,17.295000076293945,0.0576301968803381
2803,2009-08-11,16.889999389648438,17.065000534057614,16.799999237060547,16.899999618530273,6627200.0,-0.006762703722061003,-1.7894794960597928,-0.11111582070574152,75.79907781002412,78.08058796486722,-0.9288150333234384,-1.6827040465116525,-3.0985319063254675,-4.32700559906122,31.373073609812955,0.26500129699706676,1.267576055576054,1.4067494392395012,-0.7654239489527797,3.5789228274317804,0.32066274514336257,2.4928361333356417,-0.6293463821061707,27.142705333227973,-46.139025647189165,1.0860866940961398,8,-0.8174996376037598,-1.9374995231628418,-3.8487493991851807,-4.3899993896484375,2.2650012969970703,1,0.10894021427351808,-3.3477986847670147,17.004999160766598,-2.8620907380856693,17.069999694824222,1.8999885559518588,17.024999618530273,0.10894021427351808
2804,2009-08-12,17.405000686645508,17.5,16.825000762939453,16.84000015258789,8001400.0,0.030491492931178144,-1.2689076169013724,-56.49876025176426,76.33928400369373,77.34533601367117,-1.202670326782279,-2.0317307130219824,-3.556828070306768,-4.77715845903527,32.97798387821127,0.6749992370605469,1.2395225637949814,1.7502507209777836,-0.4617817266811457,3.962283168636713,0.644234497148318,2.856266944807249,-0.9392652891253981,86.80563833986335,15.451327244085178,1.1060162238294649,8,-1.2825007438659668,-2.402500629425049,-4.3050007820129395,-4.852500915527344,1.8400001525878906,2,0.07986207037124426,-1.7894794960597928,16.889999389648438,-3.3477986847670147,17.004999160766598,-2.8620907380856693,17.069999694824222,0.07986207037124426
2805,2009-08-13,17.295000076293945,17.475000381469727,17.114999771118164,17.405000686645508,6073200.0,-0.0063200578001679775,1.8800048828125,-0.194691161726132,73.73736141223372,77.47850098613753,-0.8365359769040239,-1.7669911858126355,-3.3783033795209185,-4.610034767351429,34.44829814026522,0.3600006103515625,1.2435691578692882,1.4845001220703118,-0.7289771872989768,3.6979774314396003,0.3777614673856675,2.591238776754956,-0.6224117582778561,70.71432853226958,1.7941677511281,1.1067386546846447,8,-1.1050000190734863,-2.2925000190734863,-4.170000076293945,-4.715000152587891,2.104999542236328,3,0.07343165378209182,-1.2689076169013724,17.405000686645508,-1.7894794960597928,16.889999389648438,-3.3477986847670147,17.004999160766598,0.07343165378209182
2806,2009-08-14,17.21500015258789,17.319999694824222,16.934999465942386,17.209999084472653,7834600.0,-0.004625609907669803,2.58139493621464,-0.04546400332920417,71.26436101223592,77.0204293158238,-0.4214822515311667,-1.5536028899397483,-3.2434808351426874,-4.463695763263871,35.105343265446564,0.38500022888183594,1.2621913302143142,1.2692502021789558,-0.9402035806617732,3.478703985019685,0.1645233107585895,2.3739770935993203,-0.3899993896484375,59.28578045896208,-5.982223041298042,1.1047268914203647,8,-0.2799997329711914,-2.0975003242492676,-4.1025002002716064,-4.610000133514404,2.4449996948242188,4,0.07900090608753874,1.8800048828125,17.295000076293945,-1.2689076169013724,17.405000686645508,-1.7894794960597928,16.889999389648438,0.07900090608753874
2807,2009-08-17,16.745000839233402,16.944999694824222,16.635000228881836,16.944999694824222,5786400.0,-0.027301731582258237,2.10001239783709,-39.99122807014703,67.685591611001,75.43069360245441,0.31963269587953747,-0.9794534449954426,-2.72975997518356,-3.9326901694299856,35.24326686660104,0.5799999237060547,1.304619994832171,0.7012508392334027,-1.4648705829938464,2.867372261460652,-0.38180987188022186,1.7843115503470273,0.754999160766598,12.716836931571779,-49.50771503738265,1.0830607111136248,8,0.322499275207516,-1.5225009918212926,-3.632500886917118,-4.140000820159916,2.584999084472649,0,0.10809193044061027,2.58139493621464,17.21500015258789,1.8800048828125,17.295000076293945,-1.2689076169013724,17.405000686645508,0.10809193044061027
2808,2009-08-18,16.950000762939453,17.0,16.704999923706055,16.799999237060547,8367600.0,0.012242455266155527,1.3600006103515625,-0.7500119209971676,70.02118085435036,73.97714776939513,0.15438316294909527,-1.0533774991908444,-2.8854981470438315,-4.0830156497954775,35.99808769666893,0.2950000762939453,1.4265540015901905,0.7887507438659682,-1.301232482955541,2.8787339706874775,-0.2562408695447864,1.8337423572767229,0.5326992416381842,36.41625634772408,-25.60273407857101,1.0449916134107546,8,0.11749935150146484,-1.4850006103515625,-3.837500810623169,-4.110001087188721,2.009998321533203,1,0.1262536456238672,2.10001239783709,16.745000839233402,2.58139493621464,17.21500015258789,1.8800048828125,17.295000076293945,0.1262536456238672
2809,2009-08-19,17.100000381469727,17.200000762939453,16.559999465942386,16.65999984741211,10408400.0,0.008849534618207366,-1.000000000000011,2.9333070545750473,70.70392589854647,73.26957037609253,-0.029263414929101117,-1.0633621247237564,-2.9897637192229496,-4.163580948981389,36.875214695829875,0.6400012969970668,1.5160303428034538,0.8152503490447991,-1.1836768830570819,2.814177581146682,-0.18421326700614316,1.8147139650957413,0.365745627593995,59.016434449808486,-4.64433779973659,0.9994636160509414,8,-0.07000064849853516,-1.5225005149841309,-3.9875004291534424,-4.1100006103515625,1.8050003051757812,2,0.12017545376213357,1.3600006103515625,16.950000762939453,2.10001239783709,16.745000839233402,2.58139493621464,17.21500015258789,0.12017545376213357
2810,2009-08-20,16.944999694824222,17.209999084472653,16.84000015258789,17.049999237060547,5440000.0,-0.009064367437878529,-1.3492098092642826,-0.23863503361697078,72.97007053518634,72.9465011267203,0.12649856585510832,-0.7997220155220468,-2.7752189191434127,-3.939023003215448,37.2954258025994,0.3699989318847621,1.4175860310704902,0.5652496814727819,-1.36501196492231,2.4955113278678738,-0.39988114172476585,1.5303805046703278,0.48451645251464726,50.657909596721375,-19.273947532559156,0.9651308231975462,8,0.0850000381469691,-1.2949995994567907,-3.7237496376037633,-3.8899998664855993,2.380001068115231,3,0.13573332462860432,-1.000000000000011,17.100000381469727,1.3600006103515625,16.950000762939453,2.10001239783709,16.745000839233402,0.13573332462860432
2811,2009-08-21,17.229999542236328,17.260000228881836,17.010000228881836,17.170000076293945,8145200.0,0.016819111982584234,3.1666375268219027,-0.5714259763851238,72.07504254690268,72.28843285379715,-0.14909773868086873,-0.9731609636757099,-2.9964576459536527,-4.157770517980012,37.571010313619176,0.31500053405761363,1.2662236806273555,0.7477495670318604,-1.1313024149575597,2.6268015490212786,-0.19177642396284966,1.6872755580265704,0.1647359378466824,95.71419229322998,25.723078909426505,0.9395259909947092,8,-0.19999980926513672,-1.4099993705749512,-3.936249256134033,-4.102499485015869,2.1650009155273438,4,0.12594313023483084,-1.3492098092642826,16.944999694824222,-1.000000000000011,17.100000381469727,1.3600006103515625,16.950000762939453,0.12594313023483084
2812,2009-08-24,17.385000228881836,17.530000686645508,17.245000839233402,17.299999237060547,5789800.0,0.008995977409375522,-1.9231085244779886,1.4166958069746003,59.3900532648689,70.46520790433546,-0.2732631820016067,-1.0214386387890997,-3.087805278700893,-4.2486173806773735,37.793862975460264,0.3000011444091797,1.1710021152543284,0.8017502307891853,-1.0412543285250706,2.644754790103441,-0.11975204886794444,1.7232525104463132,-0.8250007629394496,85.05151801164065,17.595714168633336,0.921502279657128,8,-0.3400001525878906,-1.4449996948242188,-3.8262500762939453,-3.9925003051757812,1.9449996948242152,0,0.13085991306176692,3.1666375268219027,17.229999542236328,-1.3492098092642826,16.944999694824222,-1.000000000000011,17.100000381469727,0.13085991306176692
2813,2009-08-25,17.75,17.770000457763672,17.329999923706055,17.46500015258789,9342400.0,0.02099509728575022,1.707689237883963,3.352900258050039,57.6214328297554,68.38544666278675,-0.5626070162705439,-1.2434489790752181,-3.367801673904669,-4.554034458714419,38.289156502660134,0.4400005340576172,1.0934164184200483,1.035500001907348,-0.7429939699017218,2.8139939737164177,0.14625301600281304,1.9247469878118828,-1.1706005096435526,98.34707096119257,33.08216048273994,0.889246985904535,8,-0.5850000381469727,-1.6899995803833008,-4.068749904632568,-4.235000133514404,0.8799991607666016,1,0.08901408020879154,-1.9231085244779886,17.385000228881836,3.1666375268219027,17.229999542236328,-1.3492098092642826,16.944999694824222,0.08901408020879154
2814,2009-08-26,17.5,17.975000381469727,17.424999237060547,17.704999923706055,10547800.0,-0.014084507042253502,-2.0985853441004068,-0.7192983630255251,58.0101189116863,66.63797527383703,-0.33270131701083017,-0.8445797145869349,-3.0291150584944155,-4.25001091826044,39.44519857498408,0.5500011444091797,1.0057475401868246,0.6635000228881829,-0.965604047133855,2.2926040929102207,-0.15105201212283603,1.4780520578992018,-0.8729764709472647,58.14975456545229,-4.3218070180639145,0.8145520350110188,8,-0.2325000762939453,-1.3249998092651367,-3.8187499046325684,-3.9850001335144043,1.264999389648441,2,0.08342851911272331,1.707689237883963,17.75,-1.9231085244779886,17.385000228881836,3.1666375268219027,17.229999542236328,0.08342851911272331
2815,2009-08-27,17.719999313354492,17.725000381469727,17.180000305175778,17.489999771118164,7904600.0,0.012571389334542493,3.5416355400143344,-1.1219494040696323,60.35030812171793,65.42530273044615,-0.5431976314005773,-0.9046110796667755,-3.1595889795586096,-4.416873364734586,40.261864258969126,0.5450000762939489,0.9404928207430778,0.7524993896484382,-0.7005066304349512,2.2055054097318276,0.02599637960674528,1.4790023996901311,-1.0120971731567359,73.57502302653684,13.607753511318641,0.7265030100416945,8,-0.4524993896484375,-1.41749906539917,-3.9812493324279785,-4.2049994468688965,1.6500015258789062,3,0.06687366925561622,-2.0985853441004068,17.5,1.707689237883963,17.75,-1.9231085244779886,17.385000228881836,0.06687366925561622
2816,2009-08-28,17.635000228881836,17.975000381469727,17.444999694824222,17.799999237060547,7792400.0,-0.004796788248665362,1.058249910188165,-0.7173884198829051,59.9683718122832,64.56783386392195,-0.43846555699175127,-0.6281423302585019,-2.982433315176481,-4.272225531974856,41.9834414083544,0.5300006866455043,0.8263625275365207,0.5255002975463867,-0.5358639561594956,1.586864551252269,-0.00518182930655442,1.0561824243993279,-0.851072194207763,57.23268931333075,-2.417508241304155,0.5306821268529419,8,-0.36750030517578125,-1.2750000953674316,-3.791250467300415,-4.067500591278076,1.864999771118164,4,0.0958321810106817,3.5416355400143344,17.719999313354492,-2.0985853441004068,17.5,1.707689237883963,17.75,0.0958321810106817
2817,2009-08-31,17.434999465942386,17.495000839233402,17.264999389648438,17.430000305175778,6879600.0,-0.011341126189037265,2.6799670415183794,-0.03029812616324373,58.39753367248286,63.27631751038111,-0.14560769577949273,-0.2682308763201462,-2.6926341876741535,-4.016007525969691,43.404505584027895,0.37000083923339844,0.7263931983114844,0.2152495384216344,-0.37967175255819186,0.8101708294014607,-0.08221110706827872,0.5127101839115475,-0.5796070904605735,32.07536305598083,-30.37786405298216,0.2974606454899123,8,-0.16749954223633168,-1.074999332427982,-3.392499208450321,-3.7899994850158727,2.370000839233395,0,0.11241761123365457,1.058249910188165,17.635000228881836,3.5416355400143344,17.719999313354492,-2.0985853441004068,17.5,0.11241761123365457
2818,2009-09-01,17.280000686645508,17.774999618530273,17.120000839233402,17.434999465942386,9148800.0,-0.008890093722093484,-1.75789845644809,-31.00495993891124,47.83362092332915,60.73517251313474,0.06830759255115737,-0.07950399631629779,-2.434246766101003,-3.812866162268289,43.29102238111964,0.6549987792968714,0.6414866579132124,0.036250686645509234,-0.5251560650329559,0.5976574383239743,-0.24445268919372154,0.31695406248474,-0.3574318308044191,18.71344246496466,-38.979771835278314,0.2807033758392324,9,0.12749958038330078,-0.9200005531311035,-3.106250762939453,-3.5600008964538574,2.219999313354492,1,0.11863421039357025,2.6799670415183794,17.434999465942386,1.058249910188165,17.635000228881836,3.5416355400143344,17.719999313354492,0.11863421039357025
2819,2009-09-02,17.194999694824222,17.280000686645508,16.989999771118164,17.209999084472653,5477400.0,-0.0049190386830816335,2.7418846750178427,0.09677101791686472,48.251740789869494,57.98869143032176,0.1879682511320233,-0.0025074682772050494,-2.244713201118861,-3.678929749156257,42.63881462270732,0.29000091552734375,0.6033471681332898,-0.04375028610229137,-0.6050163993748114,0.5175158271702287,-0.32438334273854963,0.2368827705339669,-0.20928494744541482,20.812162099360577,-33.77848991525954,0.28063305663625926,9,0.287500381469723,-0.834999561309818,-2.9849996566772496,-3.474999904632572,2.175001144409176,2,0.08345446300730797,-1.75789845644809,17.280000686645508,2.6799670415183794,17.434999465942386,1.058249910188165,17.635000228881836,0.08345446300730797
2820,2009-09-03,17.295000076293945,17.295000076293945,16.920000076293945,17.194999694824222,5032800.0,0.005815666370719619,6.499971389879647,-6.666963377418995,51.388887969063866,55.69022981056189,0.15962254120081099,-0.08563342254972994,-2.2483082390226024,-3.725563308092612,41.88489525728737,0.375,0.5364348797833216,0.042750072479247336,-0.5097891722346652,0.5952893171931599,-0.23351954987770895,0.3190196948362036,0.6800003051757812,35.545013414713516,-17.68951422982203,0.27626962235695635,9,0.15250015258789062,-0.934999942779541,-3.0,-3.575000286102295,2.3349990844726562,3,0.08499562340964695,2.7418846750178427,17.194999694824222,-1.75789845644809,17.280000686645508,2.6799670415183794,17.434999465942386,0.08499562340964695
2821,2009-09-04,17.69499969482422,17.75,17.28499984741211,17.305000305175778,6216400.0,0.023128049538348794,-1.162789872429517,3.8999790192452486,66.9038974402834,56.52510138560795,-0.18716232172125302,-0.4599929004254051,-2.555905325630757,-4.0643785124947165,41.2853736347818,0.4650001525878906,0.46084885097767625,0.4114996910095208,-0.1676928584245445,0.9906922404435861,0.12190341629248636,0.7010959657265552,0.25890068054199133,90.6432787675175,30.94993618498367,0.2895962747170332,9,-0.2474994659423828,-1.3349995613098145,-3.2887496948242188,-3.9749999046325684,2.0550003051757812,4,0.09465957464238417,6.499971389879647,17.295000076293945,2.7418846750178427,17.194999694824222,-1.75789845644809,17.280000686645508,0.09465957464238417
2822,2009-09-08,17.985000610351562,18.0049991607666,17.700000762939453,17.700000762939453,6659000.0,0.016388862420391392,-1.140340779804848,0.7307699831761739,67.87564220648916,57.664457983022814,-0.4281246024065304,-0.7091696268610619,-2.7538703755622613,-4.297992907997134,41.10982698931579,0.3099994659423828,0.3954610946661745,0.6525005340576158,0.010140693338176021,1.2948603747770555,0.33132061369789767,0.9736804544173339,-1.0650005340576172,98.15681407466266,34.051820214197775,0.3211799203597194,9,-0.5225009918212891,-1.5425009727478027,-3.5662505626678467,-4.265000820159912,1.8499984741210938,1,0.084236827257957,-1.162789872429517,17.69499969482422,6.499971389879647,17.295000076293945,2.7418846750178427,17.194999694824222,0.084236827257957
2823,2009-09-09,18.729999542236328,18.790000915527344,18.100000381469727,18.100000381469727,9476200.0,0.041423347600887395,-1.1904808038728312,2.2105245546171246,73.35242503818806,59.36915866374523,-1.1393012325135068,-1.3800060848204438,-3.405627904887668,-4.981780562667641,41.28478748801167,0.8050003051757812,0.3383295025991444,1.3054994583129869,0.44125142433025033,2.1697474922957234,0.8733754413216204,1.7376234753043533,-1.7882994842529314,96.79137185223868,30.719058174329504,0.432124016991368,9,-0.8749990463256836,-1.149998664855957,-4.304999589920044,-5.009999752044678,1.345001220703125,2,0.057394596327422054,-1.140340779804848,17.985000610351562,-1.162789872429517,17.69499969482422,6.499971389879647,17.295000076293945,0.057394596327422054
2824,2009-09-10,18.795000076293945,18.8799991607666,18.57999992370605,18.795000076293945,8472200.0,0.003470396991256841,2.5294408042366454,0.0,77.20589101520889,61.24200120746645,-1.1189583757259882,-1.4077058202925699,-3.3666498084916654,-4.977784389575493,41.09552627004809,0.2999992370605504,0.36271205903601,1.3010000228881822,0.2417870834511291,2.3602129623252353,0.7713935531696556,1.8306064926067087,-1.7793679840087897,95.6633099910082,26.499349319732033,0.5296064697185268,9,-0.8950004577636719,-1.0750007629394531,-3.5687499046325684,-4.337500095367432,0.9050006866455078,3,0.037509971845930856,-1.1904808038728312,18.729999542236328,-1.140340779804848,17.985000610351562,-1.162789872429517,17.69499969482422,0.037509971845930856
2825,2009-09-11,18.565000534057614,18.84499931335449,18.5,18.739999771118164,8860800.0,-0.012237272748215067,-1.2622883157815512,-100.0,69.95517587240545,62.35164610303559,-0.8453921947933694,-1.1359219441365092,-3.0414210792883214,-4.680383128504852,40.81991242507775,0.34499931335448863,0.36583121318539114,1.007500457763669,-0.1492621047007603,2.1642630202280984,0.42911917653145437,1.5858817389958837,-1.4375064176635703,80.25086129683,13.848604833335983,0.5783812812322153,9,-0.6650009155273402,-0.8450012207031214,-3.052500724792477,-3.850000858306881,1.6299991607666051,4,0.043361178670531464,2.5294408042366454,18.795000076293945,-1.1904808038728312,18.729999542236328,-1.140340779804848,17.985000610351562,0.043361178670531464
2826,2009-09-14,18.575000762939453,18.71500015258789,18.44499969482422,18.600000381469727,10675000.0,0.0005386603067150109,1.117657618573897,0.14285558583105978,68.59376499429882,63.484560694348474,-0.7912381070625187,-1.0949488269767187,-2.9444411463925775,-4.624634293592235,40.935142435211674,0.2700004577636719,0.38987095704403174,0.9495006561279311,-0.28009016924053753,2.1790914814963998,0.3347052434436968,1.5642960688121654,-1.3423563438830577,74.1526430553827,9.691784167373086,0.6147954126842351,9,-0.6750011444091797,-0.8550014495849609,-3.0625009536743164,-3.8600010871887207,2.004999160766598,0,0.05679668126485704,-1.2622883157815512,18.565000534057614,2.5294408042366454,18.795000076293945,-1.1904808038728312,18.729999542236328,0.05679668126485704
2827,2009-09-15,18.55500030517578,18.649999618530273,18.45499992370605,18.575000762939453,7907400.0,-0.001076740615999161,1.2941387667175717,0.8000305180437934,64.09808116020263,65.29172294288996,-0.6656591843199031,-0.9827828710059023,-2.8124246236171704,-4.536417504991935,41.78445298579977,0.1949996948242223,0.3895789612430782,0.8390002250671387,-0.3841433818487978,2.062143831983075,0.2274284216091722,1.4505720285251051,-1.223514601616774,58.33341484408623,-1.7650135728860548,0.6115718034579676,9,-0.6550006866455078,-0.8350009918212891,-3.0425004959106445,-3.7450003623962402,1.8999996185302699,1,0.06440310833575591,1.117657618573897,18.575000762939453,-1.2622883157815512,18.565000534057614,2.5294408042366454,18.795000076293945,0.06440310833575591
2828,2009-09-16,19.09000015258789,19.125,18.56999969482422,18.665000915527344,7325400.0,0.028833189900992595,1.2424303141930164,-21.249475491131033,75.31847868871579,68.29913826498401,-1.0246645089169029,-1.422153606316808,-3.216082427646686,-5.001792559335232,42.76733344498166,0.5699996948242188,0.41366651698418266,1.2670001029968248,-0.045171477631903656,2.579171683625553,0.6109143126824605,1.923085893311189,-1.6656036415964266,94.85296592579296,33.0825516962943,0.6560857903143651,9,-1.067500114440918,-1.2475004196166992,-3.577500343322754,-4.28000020980835,1.3449993133544957,2,0.03902561162545459,1.2941387667175717,18.55500030517578,1.117657618573897,18.575000762939453,-1.2622883157815512,18.565000534057614,0.03902561162545459
2829,2009-09-17,19.155000686645508,19.26000022888184,19.0,19.059999465942386,6118400.0,0.003404951992564742,-1.4186050637852745,0.22353268528241438,74.03686900958468,70.81558060281965,-0.8743477558222104,-1.396926017949248,-3.143215006911852,-4.995843968026179,43.60931586322552,0.2600002288818395,0.4666135408239569,1.2292506217956536,-0.1638805417947502,2.6223817853860574,0.5326850400004517,1.9258162035908555,-1.594555896533361,87.1166290267844,25.730709729924513,0.6965655817952026,9,-0.8825006484985352,-1.2450008392333949,-3.642500877380371,-4.345000743865967,1.1049995422363317,3,0.04802923744791876,1.2424303141930164,19.09000015258789,1.2941387667175717,18.55500030517578,1.117657618573897,18.575000762939453,0.04802923744791876
2830,2009-09-18,19.2450008392334,19.354999542236328,19.030000686645508,19.354999542236328,6546000.0,0.004698519935352197,4.909139775623797,-1.157866206231974,76.92307201608551,71.92882222235322,-0.7360554141925135,-1.3763469920435725,-3.090008147593373,-5.016844785916032,44.51284298570014,0.3249988555908203,0.585745251883381,1.2042507171630845,-0.22719460611455844,2.6356960404407275,0.48852805552426304,1.919973378801906,-1.5146005052442817,87.91222841237304,24.926880888055322,0.7157226616388214,9,-0.7175006866455078,-1.287501335144043,-3.6825008392333984,-4.385000705718994,0.8449993133544922,4,0.023642499551284946,-1.4186050637852745,19.155000686645508,1.2424303141930164,19.09000015258789,1.2941387667175717,18.55500030517578,0.023642499551284946
2831,2009-09-21,19.399999618530273,19.549999237060547,19.200000762939453,19.2450008392334,5617800.0,0.008053976229551063,-1.8571428571428572,-1.4090964262801062,83.36163592888202,73.64948819150798,-0.6970701289861623,-1.4339591174960198,-3.1121980287909032,-5.109625187516798,45.46032895395946,0.34999847412109375,0.7280664762104294,1.2507494926452623,-0.24926575735814893,2.7507647426486734,0.5007418676435549,2.0007571176469696,-1.4746473795514916,86.30139611039989,18.604495665489736,0.7500076250017063,9,-0.5749998092651367,-1.3450002670288086,-3.8037495613098145,-4.539999485015869,0.6400012969970703,0,0.040979386181770217,4.909139775623797,19.2450008392334,-1.4186050637852745,19.155000686645508,1.2424303141930164,19.09000015258789,0.040979386181770217
2832,2009-09-22,19.65999984741211,19.68000030517578,19.405000686645508,19.549999237060547,5076800.0,0.013402073917233137,2.6666242815726564,0.7096869462492617,89.0163650451291,75.38992597005698,-0.7761002891828461,-1.5966439987807632,-3.242817705013035,-5.308137588439376,46.17463757992807,0.2800006866455078,0.8745495606973002,1.3969997406005845,-0.2008424205301047,2.9948419017312737,0.5980786600352417,2.1959208211659274,-1.5071970287018814,98.19815794899993,23.3011576090218,0.798921080565344,9,-0.5974998474121094,-1.5399999618530273,-3.6337497234344482,-4.799999713897705,0.09499931335449219,1,0.04679552815027321,-1.8571428571428572,19.399999618530273,4.909139775623797,19.2450008392334,-1.4186050637852745,19.155000686645508,0.04679552815027321
2833,2009-09-23,19.32999992370605,19.700000762939453,19.315000534057614,19.670000076293945,7125200.0,-0.016785347216037638,-1.0810883259616466,-3.090893327784746,82.3975748019279,75.96677972413687,-0.3934112508716474,-1.2039314551494549,-2.787828114277623,-4.919381564251909,46.5597133304177,0.3850002288818395,0.9434660272996851,0.9879998207092235,-0.658541848696899,2.634541490115346,0.16472898600616048,1.8112706554122866,-0.9328455071613355,47.14279486215283,-33.16646630659965,0.8232708347030614,9,-0.2574996948242152,-1.1999998092651332,-3.1849999427795375,-4.469999790191647,0.7700004577636754,2,0.05819968983136503,2.6666242815726564,19.65999984741211,-1.8571428571428572,19.399999618530273,4.909139775623797,19.2450008392334,0.05819968983136503
2834,2009-09-24,18.959999084472656,19.46999931335449,18.850000381469727,19.450000762939453,7565000.0,-0.019141274738425196,1.3396239995393742,1.4411807604707632,73.35201625178492,76.34420643295681,0.0027446903345698104,-0.757795488539152,-2.3069716409224625,-4.499604384422581,46.26567129950993,0.6199989318847621,0.986147232778908,0.5449990272521958,-1.0735839254051172,2.163581979909509,-0.26429244907646066,1.3542905035808523,-0.32833232557688774,12.94101807492511,-70.01379982341449,0.8092914763286566,9,0.11250114440917969,-0.8299989700317383,-2.693748950958252,-4.099998950958252,0.3650016784667969,3,0.07779538252603002,-1.0810883259616466,19.32999992370605,2.6666242815726564,19.65999984741211,-1.8571428571428572,19.399999618530273,0.07779538252603002
2835,2009-09-25,18.905000686645508,19.05500030517578,18.790000915527344,19.05500030517578,5868600.0,-0.002900759519138929,2.533334181045993,0.30612062187137506,68.7888392833343,76.36588135396076,0.12409382563922833,-0.642404270282249,-2.1460798634948652,-4.402787369261949,46.588056473406816,0.2649993896484375,0.9386232279268256,0.43075056076049734,-1.1673380574024037,2.0288391789233984,-0.3682937483209514,1.229794869841946,0.7950000762939453,12.63733960452901,-66.48037177354243,0.7990443090814505,9,0.1724996566772461,-0.6350002288818359,-2.6012508869171143,-4.0450005531311035,0.4949989318847656,4,0.07167413345790052,1.3396239995393742,18.959999084472656,-1.0810883259616466,19.32999992370605,2.6666242815726564,19.65999984741211,0.07167413345790052
2836,2009-09-28,19.325000762939453,19.450000762939453,18.959999084472656,19.104999542236328,5979000.0,0.022216348111038897,1.085108109862996,-1.466678534643897,70.00001138716117,77.02165137917838,-0.19928794355221058,-0.9795226610276373,-2.4637613420162054,-4.7730723522580085,46.80330629307221,0.5450000762939453,0.8823752278796633,0.7662506103515625,-0.8236911639021756,2.3561923846053006,-0.02872027677530653,1.5612214974784315,0.3568000030517595,58.7912018813587,-17.178009061849636,0.7949708871268696,9,-0.1900005340576172,-1.015000343322754,-2.9850008487701416,-4.465000629425049,1.6599998474121058,0,0.03958599531418994,2.533334181045993,18.905000686645508,1.3396239995393742,18.959999084472656,-1.0810883259616466,19.32999992370605,0.03958599531418994
2837,2009-09-29,19.395000457763672,19.53499984741211,19.200000762939453,19.325000762939453,7448600.0,0.0036222350354810917,-1.0937462747061488,0.3181786655569427,62.42992719986878,75.58959010263982,-0.1537739579220947,-0.9435304327445664,-2.4373848646662424,-4.784541439509846,47.55402767559461,0.33499908447265625,0.8787888871027434,0.7382502555847168,-0.8008550408356925,2.277355552005126,-0.03130239262548784,1.5078029037949214,0.26896431121826225,66.48347732769932,-6.5688266037239345,0.769552648210205,9,-0.14999961853027344,-1.0850000381469727,-2.9700005054473877,-4.535000324249268,1.5399990081787145,1,0.03325601663007349,1.085108109862996,19.325000762939453,2.533334181045993,18.905000686645508,1.3396239995393742,18.959999084472656,0.03325601663007349
2838,2009-09-30,19.32999992370605,19.59499931335449,18.959999084472656,19.440000534057614,8266200.0,-0.003351406678188673,2.0238237965485752,-1.5714441416893732,59.99999999999989,74.02993799046374,-0.05716029514740484,-0.7558261294681365,-2.2688124042394016,-4.659915875701081,47.778558099240364,0.6350002288818324,0.8861110182637439,0.5707497596740687,-0.8508664743057821,1.9923659936539195,-0.14005835731585847,1.281557876663996,0.3164855682067902,67.0807556432752,-2.9828790309711763,0.7108081169899256,9,-0.0849990844726527,-1.019999504089352,-2.83749961853027,-4.454999446868893,2.05999946594239,2,0.02198651002265839,-1.0937462747061488,19.395000457763672,1.085108109862996,19.325000762939453,2.533334181045993,18.905000686645508,0.02198651002265839
2839,2009-10-01,18.6299991607666,19.46999931335449,18.625,19.46999931335449,7265400.0,-0.03621317980870642,1.0119027615678489,7.6363226522402226,51.03336434416939,71.15330380469527,0.6264111597168949,0.06028419291449083,-1.472205485222112,-3.906230132007966,48.06595306029841,0.8449993133544886,0.9061097165832948,-0.2010009765625007,-1.4207145341749339,1.0187125810499325,-0.8108577553687191,0.40885580224371765,0.9993566396185294,0.5153777634453446,-65.43990588720614,0.6098567788062171,10,0.532501220703125,-0.31999874114990234,-2.0174989700317383,-3.6349987983703613,2.8700008392333984,3,0.07890506102645656,2.0238237965485752,19.32999992370605,-1.0937462747061488,19.395000457763672,1.085108109862996,19.325000762939453,0.07890506102645656
2840,2009-10-02,18.76499938964844,18.8700008392334,18.34499931335449,18.549999237060547,5484200.0,0.00724638942368494,1.4705776756543447,-0.25595251611028635,52.905177371732336,67.76925285390087,0.46506935400955385,0.04327815936263235,-1.5204177699346708,-3.986614512490391,48.3295557601819,0.5250015258789098,0.8412705642734792,-0.13950071334838654,-1.1239691015065638,0.8449676748097907,-0.6317349074274752,0.3527334807307021,0.8299999237060476,33.60000610351619,-30.024637289611796,0.4922341940790885,10,0.2575006484985316,-0.45499897003174183,-2.043749332427982,-3.6674990653991735,3.3350009918212855,4,0.029842866587031835,1.0119027615678489,18.6299991607666,2.0238237965485752,19.32999992370605,-1.0937462747061488,19.395000457763672,0.029842866587031835
2841,2009-10-05,19.3700008392334,19.420000076293945,18.770000457763672,18.88500022888184,6826200.0,0.032240952265562006,1.2222243958422996,2.255815191355671,60.570690370886396,64.60862233454057,-0.1616322886434105,-0.4530293520652364,-2.0341638529721138,-4.525423039945377,48.31974841845273,0.6550006866455043,0.793792883522844,0.3817506790161147,-0.44122387337825586,1.2047252314104853,-0.02973659718107058,0.7932379552133,0.1499984741210909,82.00012207031278,16.974750073857592,0.4114872761971856,10,-0.3475008010864258,-1.0600004196166992,-2.58500075340271,-4.272500514984131,2.594999313354492,0,0.0015487236962898887,1.4705776756543447,18.76499938964844,1.0119027615678489,18.6299991607666,2.0238237965485752,19.32999992370605,0.0015487236962898887
2842,2009-10-06,19.5,19.80500030517578,19.434999465942386,19.649999618530273,8442600.0,0.006711365778740319,-1.642856656289849,-0.30927717476797456,55.94202546005791,61.66911685211056,-0.35393417163961516,-0.4887684755810362,-2.075479555797159,-4.590515752686052,48.19367847341564,0.4349994659423828,0.7303408607700348,0.43599987030029297,-0.268531459196403,1.140531199796989,0.083734205551945,0.7882655350486409,-1.1550006866455114,79.10958233012529,17.119537836309824,0.3522656647483485,10,-0.4250001907348633,-1.1374998092651367,-2.6862499713897705,-4.402499675750732,2.5900001525878906,1,0.0761538774539261,1.2222243958422996,19.3700008392334,1.4705776756543447,18.76499938964844,1.0119027615678489,18.6299991607666,0.0761538774539261
2843,2009-10-07,19.80500030517578,19.84000015258789,19.31999969482422,19.55500030517578,8466000.0,0.015641041291065694,2.250005960470162,-1.6666709052299633,58.80758163218364,60.053068561043744,-0.6531562511236615,-0.7474238804064015,-2.2786867183621027,-4.83464379582956,47.249297991712815,0.5200004577636719,0.6379303964592253,0.6872501373291016,-0.07190096867020657,1.4464012433284097,0.3076745843294475,1.0668256903287556,-1.4308009719848656,97.65887439701663,37.24243717981273,0.37957555299965356,10,-0.7125005722045898,-1.4250001907348633,-2.9912502765655518,-4.707499980926514,2.270000457763672,2,0.05705625566040995,-1.642856656289849,19.5,1.2222243958422996,19.3700008392334,1.4705776756543447,18.76499938964844,0.05705625566040995
2844,2009-10-08,19.5,19.96999931335449,19.450000762939453,19.96999931335449,8245800.0,-0.015400166648625313,1.2127630217316498,-1.8799972534179545,53.2650334945991,58.32820125118428,-0.2944678355385193,-0.40780715041763926,-1.8712431953361737,-4.474956448437581,46.238050803446725,0.5199985504150355,0.4870642521173565,0.34699983596801687,-0.41451810468907624,1.10851777662511,-0.033759134360529686,0.7277588062965634,-1.0671686340332052,71.07696533203148,13.554511419194071,0.38075897032854655,10,-0.34250068664551137,-1.0550003051757812,-2.6162497997283936,-4.402499675750732,2.9150009155273438,3,0.09692304562299703,2.250005960470162,19.80500030517578,-1.642856656289849,19.5,1.2222243958422996,19.3700008392334,0.09692304562299703
2845,2009-10-09,19.3700008392334,19.51000022888184,19.174999237060547,19.315000534057614,9386800.0,-0.006666623629056456,1.000011387187116,-0.11702209686911139,49.61341789898724,56.063024196942735,-0.10233323438546549,-0.22599400579355233,-1.639488776707239,-4.284483309808218,45.16774981125858,0.3350009918212926,0.3660460806363339,0.17675065994262695,-0.5375417657779629,0.8910430856632168,-0.18039555291766618,0.5338968728029201,-0.8449393964233423,50.000079472935646,-3.7216690724750876,0.3571462128602947,10,-0.2125015258789098,-0.9250011444091797,-2.4487507343292236,-4.272500514984131,3.404998779296875,4,0.10996381355091867,1.2127630217316498,19.5,2.250005960470162,19.80500030517578,-1.642856656289849,19.5,0.10996381355091867
2846,2009-10-12,19.6299991607666,19.924999237060547,19.424999237060547,19.475000381469727,6855200.0,0.013422731557480638,-2.9215522012954955,2.8181439866831304,49.613393129709074,54.63896485581389,-0.35147957709177646,-0.424675300648623,-1.7827800884048735,-4.480684299046779,44.377751814426404,0.5549983978271484,0.3055635076108949,0.38399906158447195,-0.29289495653357633,1.0608930797025202,0.045552052525447806,0.7224460706434961,-1.0182414457238806,57.23268931333082,8.759471214570588,0.3384470090590237,10,-0.4724998474121129,-1.0024995803833008,-2.7262489795684814,-4.532498836517334,3.2250003814697266,0,0.1258278821345944,1.000011387187116,19.3700008392334,1.2127630217316498,19.5,2.250005960470162,19.80500030517578,0.1258278821345944
2847,2009-10-13,19.75,19.850000381469727,19.5,19.625,4665800.0,0.006113135219752763,1.153843445191732,0.8064579641661744,55.72207176516024,54.163639496387255,-0.4646957804968217,-0.47490825646926993,-1.796296730303716,-4.530832013750379,43.54506134420038,0.35000038146972656,0.28177277357518804,0.44424991607666087,-0.18512155854241996,1.0736213906957417,0.12956417876711868,0.7589356533862031,-1.0567477890585728,72.32713305134997,22.707196609363166,0.31468573730954097,10,-0.5925006866455114,-0.9149999618530273,-2.84624981880188,-4.534999847412109,3.0300006866455114,1,0.11215190646014639,-2.9215522012954955,19.6299991607666,1.000011387187116,19.3700008392334,1.2127630217316498,19.5,0.11215190646014639
2848,2009-10-14,19.834999084472656,19.950000762939453,19.774999618530273,19.899999618530273,7421800.0,0.004303751112539667,1.1211897028054885,-0.5200042724609375,62.92467406015843,55.484896131497145,-0.5258233983150049,-0.5283193685155148,-1.822241973465708,-4.544056022536257,42.275526684404255,0.20000076293945312,0.22127415355815216,0.4919990539550767,-0.17090054999246362,1.154898657902617,0.16054925198130832,0.8234488559288451,-1.0651420473864448,83.0188407639954,27.571252140759874,0.3314498019737701,10,-0.6774997711181676,-0.7999992370605469,-2.8824994564056396,-4.5799994468688965,2.25,2,0.11368798448196071,1.153843445191732,19.75,-2.9215522012954955,19.6299991607666,1.000011387187116,19.3700008392334,0.11368798448196071
2849,2009-10-15,20.075000762939453,20.075000762939453,19.71999931335449,19.809999465942386,6404800.0,0.012099908724204411,1.679243110186658,-4.0769095337303956,66.38654833630655,56.98282623867206,-0.6026734595451302,-0.7334682961817052,-2.015141205867227,-4.717742754253969,40.8793569273112,0.3550014495849645,0.2027777327704463,0.6860007286071763,-0.0460449652918129,1.4180464225061655,0.3199778816576817,1.052023575556671,-1.2331351892771458,100.0,37.5204853154758,0.36602284694949544,10,-0.6525001525878906,-0.8650007247924805,-2.3575000762939453,-4.427500247955322,1.7649993896484375,3,0.09962639721001709,1.1211897028054885,19.834999084472656,1.153843445191732,19.75,-2.9215522012954955,19.6299991607666,0.09962639721001709
2850,2009-10-16,19.700000762939453,20.040000915527344,19.40999984741211,19.98500061035156,6899200.0,-0.018679949476878233,2.189875129168397,-1.0754658586265728,55.31914663365287,56.39932137897945,-0.0906260007045816,-0.3400685652220581,-1.5877208887100416,-4.278094846915618,39.06121511394853,0.6650009155273438,0.18874188626750055,0.2882507324218757,-0.4531726786445667,1.029674143488318,-0.08246097311134548,0.6589624379550969,-0.7594843741349742,43.609100191595054,-18.53817133410739,0.37071170553322197,10,-0.07500076293945312,-0.49000072479248047,-1.8900012969970703,-4.007501125335693,2.604999542236328,4,0.137817261291455,1.679243110186658,20.075000762939453,1.1211897028054885,19.834999084472656,1.153843445191732,19.75,0.137817261291455
2851,2009-10-19,20.19499969482422,20.395000457763672,19.55500030517578,19.774999618530273,9620200.0,0.025126848361142207,1.0487768569281977,-1.4736852672297436,60.12657066508028,56.86427084620416,-0.5099150022631918,-0.8141986781371742,-2.0249174881272864,-4.702356401910883,37.15000421823918,0.8400001525878906,0.27386544820388536,0.7434996604919419,-0.0763664276952234,1.5633657486791073,0.33356661639836105,1.1534327045855228,-1.1637245560889404,79.69536659798925,17.349044232120278,0.40993304409358217,10,-0.4099998474121094,-0.8249998092651367,-2.385000228881836,-4.502500057220459,2.1300010681152344,0,0.12775439280483303,2.189875129168397,19.700000762939453,1.679243110186658,20.075000762939453,1.1211897028054885,19.834999084472656,0.12775439280483303
2852,2009-10-20,20.57999992370605,20.59499931335449,20.075000762939453,20.450000762939453,8661000.0,0.019064136405038123,5.500065565953633,0.30952175512371943,64.63700077276648,57.51198408404669,-0.8108790239534187,-1.187631331180075,-2.3443544072764944,-5.01150680302824,35.118095848953644,0.5199985504150355,0.3616983719793083,1.082499885559077,0.12217354482079656,2.0428262262973576,0.602336715189935,1.562663055928219,-1.412352253067933,98.73422815119083,35.4588940349757,0.4801631703691404,10,-0.6950006484985316,-1.1100006103515625,-2.7700004577636683,-4.887500286102291,1.8899993896484375,1,0.1105441995609393,1.0487768569281977,20.19499969482422,2.189875129168397,19.700000762939453,1.679243110186658,20.075000762939453,0.1105441995609393
2853,2009-10-21,20.45499992370605,20.82999992370605,20.399999618530273,20.524999618530273,7151600.0,-0.006073858137191412,-3.777773068282926,-0.5384626670775249,74.69554686967669,59.89315223683309,-0.652609078715475,-1.0266654121852703,-2.150184481498446,-4.821710965222728,33.3662603416857,0.4300003051757777,0.3706478612001334,0.9012498855590785,-0.14565484804552753,1.9481546191636845,0.3777975187567755,1.4247022523613815,-1.116070055941968,73.59155071465119,2.2792919593352963,0.5234523668023039,10,-0.45250034332275035,-0.8675003051757812,-2.6450004577636683,-4.762500286102291,1.2900009155273473,2,0.11366417851925448,5.500065565953633,20.57999992370605,1.0487768569281977,20.19499969482422,2.189875129168397,19.700000762939453,0.11366417851925448
2854,2009-10-22,20.434999465942386,20.68000030517578,20.05500030517578,20.63999938964844,7162400.0,-0.000977778432572185,3.3859379078188523,2.9285831062668812,73.32402390898866,62.52766401572214,-0.5431490993301118,-0.9386192731783218,-2.076422942173064,-4.737091674107443,32.619259512899745,0.625,0.3991009104823533,0.8074994087219274,-0.2706397560714393,1.885638573515294,0.26842982632524226,1.3465689911186125,-0.887319790346428,72.18306784922318,-3.738451375774119,0.5390695823966835,10,-0.31499958038330433,-0.8474998474121165,-2.5024995803833043,-4.619999408721927,1.5300006866455043,3,0.08074380531696179,-3.777773068282926,20.45499992370605,5.500065565953633,20.57999992370605,1.0487768569281977,20.19499969482422,0.08074380531696179
2855,2009-10-23,20.26000022888184,20.625,20.200000762939453,20.200000762939453,5224800.0,-0.00856370157250097,-13.166767333184982,-0.2926804305957616,64.12698470365847,64.14028530171652,-0.2554949830197515,-0.6924017710511947,-1.8450415019368371,-4.491927349362776,31.998043988498814,0.4249992370605469,0.3884687000420861,0.5647501945495641,-0.4923136851452732,1.6218140742444014,0.03621825470214546,1.0932821343969827,-0.5327957185504673,55.294128206778026,-19.038154958088597,0.5285319398474192,10,-0.14000034332275746,-0.6725006103515696,-2.1687502861022985,-4.377500057220461,2.3099994659423793,4,0.07798617501759297,3.3859379078188523,20.434999465942386,-3.777773068282926,20.45499992370605,5.500065565953633,20.57999992370605,0.07798617501759297
2856,2009-10-26,20.09000015258789,20.674999237060547,20.049999237060547,20.274999618530273,5534400.0,-0.008390921736101675,-3.7169580457329583,-3.083351877165472,59.24765527558511,64.53201680287484,-0.014954348531841077,-0.4871265332891497,-1.6168931280877388,-4.259063936444587,30.756456685858623,0.625,0.423816706803791,0.35650014877319336,-0.6995158147152303,1.412516112261617,-0.17150783297102024,0.884508130517407,-0.20840428438406278,5.128317988971645,-65.76588739799757,0.5280079817442125,10,0.029999732971191406,-0.5025005340576207,-1.8475003242492676,-4.160000324249268,2.6599998474121094,0,0.11025386439843143,-13.166767333184982,20.26000022888184,3.3859379078188523,20.434999465942386,-3.777773068282926,20.45499992370605,0.11025386439843143
2857,2009-10-27,20.040000915527344,20.395000457763672,19.95499992370605,20.155000686645508,7634400.0,-0.002488762403225042,-2.08770403485402,0.6216221789201283,54.003420882982944,63.54076644985534,0.08996875944207261,-0.4072055075317351,-1.4929758962638786,-4.1492070067156135,29.275768622031762,0.44000053405762074,0.4912103017810665,0.27425088882446147,-0.77762620361597,1.326127981264893,-0.2516876573957525,0.8001894350446754,0.7899990081787074,9.714399065290584,-55.406834608265136,0.525938546220215,10,0.07999897003173828,-0.45250129699707387,-1.600001335144043,-4.012501239776611,2.069999694824215,1,0.11402194326456594,-3.7169580457329583,20.09000015258789,-13.166767333184982,20.26000022888184,3.3859379078188523,20.434999465942386,0.11402194326456594
2858,2009-10-28,19.7549991607666,20.13500022888184,19.7450008392334,20.100000381469727,9957600.0,-0.014221643799423034,-1.1369954641416553,3.000016585673295,54.37391505196301,62.206029418261615,0.40502146689803453,-0.09352649828153403,-1.142452634470569,-3.804279447930778,28.2190711369869,0.38999938964844105,0.537838663901745,-0.03200082778930735,-1.0637925188104127,0.999790863231798,-0.54789667329986,0.4838950177212453,1.0575007629394513,1.0693398122025504,-60.68373672121983,0.5158958455105527,10,0.36500072479248047,-0.16749954223633168,-1.1637492179870605,-3.547499179840088,2.4549999237060547,2,0.13743357468624318,-2.08770403485402,20.040000915527344,-3.7169580457329583,20.09000015258789,-13.166767333184982,20.26000022888184,0.13743357468624318
2859,2009-10-29,20.100000381469727,20.125,19.684999465942386,19.854999542236328,7153600.0,0.0174639957154894,1.9830536966992938,-0.7101448474126493,61.661330561077214,62.910716521308764,0.07145346727397239,-0.3401942007358656,-1.421408168143433,-4.089853909871891,27.921338552315135,0.44000053405761363,0.5596230103850246,0.23950033187866282,-0.6440445731132307,1.1230452368705564,-0.20227212061728395,0.6812727843746096,0.6697995788574218,41.91929408818097,-20.43973142173936,0.4417724524959461,10,0.0924997329711914,-0.5125007629394567,-1.4987502098083496,-3.7775001525878906,2.034999847412113,3,0.08184081724098902,-1.1369954641416553,19.7549991607666,-2.08770403485402,20.040000915527344,-3.7169580457329583,20.09000015258789,0.08184081724098902
2860,2009-10-30,19.325000762939453,20.149999618530273,19.28499984741211,20.1299991607666,6994600.0,-0.038557194219993596,1.0473384000379213,-3.2856964912690443,45.81621124932039,61.32067658622434,0.880230997124464,0.5047913377212012,-0.5830098069611296,-3.2520657539110616,27.964409202406713,0.8649997711181641,0.5293063156149387,-0.5634993553161607,-1.328393955425991,0.20139524479366955,-0.945946655371074,-0.18105205526124735,1.379711167724608,2.877764970635051,-57.64581139596905,0.3824473000549144,10,0.7324991226196289,0.26249885559081676,-0.7237505912780762,-2.760000228881836,2.754999160766598,4,0.13661057104387297,1.9830536966992938,20.100000381469727,-1.1369954641416553,19.7549991607666,-2.08770403485402,20.040000915527344,0.13661057104387297
2861,2009-11-02,19.399999618530273,19.84000015258789,19.184999465942386,19.36000061035156,10015800.0,0.003880923810085868,-2.358966709541156,-0.04968830781114572,45.13888410580061,59.15421917878368,0.7605857494005015,0.4555093495593212,-0.6016190845047973,-3.2633621908934884,27.174333920884163,0.6550006866455043,0.46194029029804895,-0.49000043869018484,-1.2507201877110106,0.2707193103306409,-0.8703603132005959,-0.10964056417977375,1.1911353454736329,17.768593087206504,-39.557425689575275,0.38035987451041275,11,0.6075000762939453,0.18749999999999645,-0.7262492179870605,-2.722499370574951,2.645000457763672,0,0.16340206900138599,1.0473384000379213,19.325000762939453,1.9830536966992938,20.100000381469727,-1.1369954641416553,19.7549991607666,0.16340206900138599
2862,2009-11-03,20.98500061035156,21.200000762939453,20.424999237060547,20.825000762939453,20341400.0,0.08170108365916362,1.6271231371027706,4.000095369795941,61.2745197036505,57.6629939381141,-0.8503474492510996,-1.0672534991941767,-2.115646917235889,-4.776394062089711,26.597645227337345,1.8000011444091797,0.5114687770308102,1.0207505226135218,0.13990596679438383,1.9015950784326598,0.5803282447039528,1.4611728005230908,-1.8000011444091726,89.33002410924963,33.79766919718031,0.44042227790956945,11,-0.792500495910641,-1.2125005722045863,-2.2625002861022914,-4.235000133514401,1.1749992370605504,1,0.08410766444189655,-2.358966709541156,19.399999618530273,1.0473384000379213,19.325000762939453,1.9830536966992938,20.100000381469727,0.08410766444189655
2863,2009-11-04,20.934999465942386,21.545000076293945,20.934999465942386,21.44499969482422,10271000.0,-0.002382708742191264,-1.3921581827089768,-3.18750447035267,58.757621136989215,56.044504741225275,-0.8103108596206425,-0.9784190943580917,-2.0055571524321785,-4.64615999209715,26.392494350758298,0.610000610351559,0.500584234507464,0.9142494201660192,-0.06324607252228276,1.8917449128543211,0.42550167382187,1.4029971665101684,-1.75,74.15252319529316,23.243489295958952,0.4887477463441506,11,-0.5699996948242223,-0.9899997711181676,-2.1574988365173375,-4.014998912811283,0.8850002288818324,2,0.056126160706175154,1.6271231371027706,20.98500061035156,-2.358966709541156,19.399999618530273,1.0473384000379213,19.325000762939453,0.056126160706175154
2864,2009-11-05,21.38999938964844,21.459999084472656,20.979999542236328,21.19499969482422,5981400.0,0.021733935290815687,1.865676740531554,-0.38235217119756226,66.93384827906766,56.35637847182629,-1.2467019388460017,-1.3539845282214529,-2.3858829394181704,-5.015071581135825,26.01580581868832,0.5249996185302699,0.44363154762903534,1.2747493743896534,0.15425407954080228,2.3952446692385045,0.7145017269652278,1.834997021814079,-2.1105998992919908,93.43217599327593,39.88130683098129,0.5602476474244252,11,-1.024999618530277,-1.4449996948242223,-2.6124987602233922,-4.364998817443851,0.5500011444091726,3,0.038335657700909076,-1.3921581827089768,20.934999465942386,1.6271231371027706,20.98500061035156,-2.358966709541156,19.399999618530273,0.038335657700909076
2865,2009-11-06,21.5,21.5,20.915000915527344,20.915000915527344,5820600.0,0.005142618676501343,1.0,2.9999999999999454,64.16937409188739,56.903236118082106,-1.2989046917011962,-1.3662789070673753,-2.4254838979176654,-5.039226603738115,26.20711368342018,0.5849990844726562,0.3611974606920292,1.2782500267028816,0.05574505161209942,2.5007550017936637,0.6669975391574887,1.8895025142482744,-2.1299764862060506,98.09321759932757,45.87284004545596,0.6112524875453917,11,-1.135000228881836,-1.5550003051757812,-2.763749599456787,-4.47499942779541,0.059999465942386365,4,0.029534894366597175,1.865676740531554,21.38999938964844,-1.3921581827089768,20.934999465942386,1.6271231371027706,20.98500061035156,0.029534894366597175
2866,2009-11-09,22.100000381469727,22.184999465942386,21.540000915527344,21.540000915527344,7374600.0,0.0279069944869641,-1.3035684483363603,0.9572655424703627,65.76762812268764,58.21037025582707,-1.7699295254747724,-1.8674923976573865,-2.943920888585886,-5.548142720323874,26.14226077992466,0.6849994659423864,0.3038445568407866,1.7547503471374526,0.3058616450638034,3.2036390492111018,1.0303059961006262,2.479194698174279,-2.6429778051757786,95.17050719211205,46.81654422831928,0.7244443510368251,11,-1.4150009155273402,-1.6225004196166992,-3.4337501525878906,-5.0625,-0.125,0,-0.0009049980732328544,1.0,21.5,1.865676740531554,21.38999938964844,-1.3921581827089768,20.934999465942386,-0.0009049980732328544
2867,2009-11-10,21.96500015258789,22.104999542236328,21.690000534057614,21.934999465942386,5539800.0,-0.00610860753627096,1.677417568557019,0.05357270581502835,65.6314602499771,59.461208611161965,-1.4898229344203102,-1.64224003639589,-2.7207967141116214,-5.322876561252276,26.073903144938548,0.4149990081787145,0.3073666892635245,1.5090001106262214,-0.08014261064155548,3.0981428318939983,0.714428749992333,2.30357147126011,-2.344298962915037,82.67719964856663,35.965890163895,0.7945713606338889,11,-1.2800006866455043,-1.2850008010864258,-3.2987499237060547,-4.799999713897705,-0.13000106811523438,1,0.0036421544798681538,-1.3035684483363603,22.100000381469727,1.0,21.5,1.865676740531554,21.38999938964844,0.0036421544798681538
2868,2009-11-11,22.09000015258789,22.334999084472656,21.86000061035156,22.05500030517578,4697200.0,0.005690871802032316,-1.235290949726667,1.1666348782505038,66.76797959930633,60.0286140598541,-1.3955252465559767,-1.6755450473245332,-2.749406494322777,-5.349261160927533,25.956908584815686,0.4749984741210973,0.351601313736257,1.5212500572204597,-0.19710852168810433,3.2396086361290237,0.6620707677661777,2.3804293466747417,-2.315441066338863,82.74653184470401,37.635552871324535,0.859179289454282,11,-1.330000877380371,-1.335000991821289,-3.3712501525878906,-4.815000057220459,0.13500022888183594,2,0.0031688408483789843,1.677417568557019,21.96500015258789,-1.3035684483363603,22.100000381469727,1.0,21.5,0.0031688408483789843
2869,2009-11-12,22.075000762939453,22.3700008392334,22.01000022888184,22.01499938964844,5042800.0,-0.0006790126548134046,-9.285776566758436,1.7143324250680183,69.0052275295519,62.605171424324254,-1.1967625099876962,-1.5842536767550932,-2.633463566311228,-5.234732428652137,25.68766170779544,0.36000061035155895,0.43054873898979906,1.4062506675720208,-0.4204861208543562,3.2329874559983978,0.4928822733588305,2.319619061785211,-2.095606476832536,79.72507960395313,34.419117653136496,0.9133683942131885,11,-1.2975006103515625,-1.3025007247924805,-3.3387508392333984,-4.782500743865967,0.5399990081787109,3,-0.011551576865326374,-1.235290949726667,22.09000015258789,1.677417568557019,21.96500015258789,-1.3035684483363603,22.100000381469727,-0.011551576865326374
2870,2009-11-13,22.415000915527344,22.4950008392334,22.100000381469727,22.100000381469727,5014400.0,0.015402044885031163,-1.5079351623665616,5.249888740543257,73.50858556988612,65.7573604758893,-1.176022664275667,-1.8028572524712985,-2.8697119163750244,-5.47788405848307,26.213762997515722,0.4200000762939453,0.5509732208502598,1.6105008125305176,-0.31401963430159086,3.535021259362626,0.6482405891144616,2.5727610359465736,-2.196545974107778,91.62304396888325,39.531509898427984,0.9622602234160543,11,-0.9550008773803711,-1.580000877380371,-3.6137514114379883,-5.057501316070557,0.4749984741210973,4,-0.021191182782450246,-9.285776566758436,22.075000762939453,-1.235290949726667,22.09000015258789,1.677417568557019,21.96500015258789,-0.021191182782450246
2871,2009-11-16,22.774999618530273,22.85000038146973,22.3700008392334,22.475000381469727,7088400.0,0.0160606151371403,1.1333276819395404,0.9523769156711132,76.02280831973758,67.39605921101011,-1.125264964414221,-2.065560773370187,-3.1325316192003996,-5.743226796362258,26.415085497632795,0.4799995422363317,0.6397057109658313,1.8414995193481438,-0.24966020052749016,3.932659239223778,0.7959196594103268,2.887079379285961,-2.283359169373046,93.5344161374867,34.5919303102759,1.0455798599378168,11,-0.8924989700317383,-1.7574996948242152,-3.973750114440918,-5.417500019073486,0.35000038146972656,0,-0.0533479768578935,-1.5079351623665616,22.415000915527344,-9.285776566758436,22.075000762939453,-1.235290949726667,22.09000015258789,-0.0533479768578935
2872,2009-11-17,22.854999542236328,22.875,22.57500076293945,22.739999771118164,3590800.0,0.0035126201996054096,2.8709407494001566,0.38333354526149815,80.69306612832874,69.83333087671448,-1.019300300091384,-2.07265044762703,-3.1217683427916327,-5.729938847309754,26.386736317019917,0.2999992370605504,0.8727154342553831,1.8077494621276848,-0.44379616834715563,4.059295092602525,0.6819766468902628,2.933522277365107,-2.03318870255535,98.0295103654595,30.454221060065066,1.1257728152374211,11,-0.9599990844726562,-1.8249998092651367,-3.9625000953674316,-5.497499942779541,0.26000022888183594,1,-0.038503573764696486,1.1333276819395404,22.774999618530273,-1.5079351623665616,22.415000915527344,-9.285776566758436,22.075000762939453,-0.038503573764696486
2873,2009-11-18,22.78000068664551,22.8700008392334,22.57999992370605,22.774999618530273,6216400.0,-0.0032815076391586873,2.135121760108911,0.04348763538058917,78.03348315467578,71.06662364067095,-0.732048039092895,-1.9125973074658482,-2.979023656556759,-5.5657716292580695,26.077349963905057,0.2900009155273473,1.1285428591518887,1.6165005683898954,-0.7437539757925293,3.97675511257232,0.43637329629868304,2.796627840481108,-1.6296795813134892,89.01741751541903,17.44512560706582,1.180127272091212,11,-0.8850002288818395,-1.75000095367432,-3.783751010894779,-5.422501087188724,0.3299999237060476,2,-0.041483826764186604,2.8709407494001566,22.854999542236328,1.1333276819395404,22.774999618530273,-1.5079351623665616,22.415000915527344,-0.041483826764186604
2874,2009-11-19,22.084999084472656,22.5,21.934999465942386,22.48500061035156,6304200.0,-0.030509288025627246,1.627907595677846,-79.98321891679983,79.36167950542061,72.75465757550798,0.08035729912828415,-1.1464214282443166,-2.2250509128950213,-4.780746023028296,26.017284241316297,0.845001220703125,1.1744728567809801,0.8389989852905266,-1.5293728469847494,3.2073708175658027,-0.34518693084711316,2.0231849014281664,-0.6587293559937564,15.957397160486748,-61.64794650184102,1.184185916137639,11,0.12250137329101562,-1.0549993515014648,-2.9887495040893555,-4.659999370574951,0.7000007629394531,3,0.006339203205831367,2.135121760108911,22.78000068664551,2.8709407494001566,22.854999542236328,1.1333276819395404,22.774999618530273,0.006339203205831367
2875,2009-11-20,21.84000015258789,22.065000534057614,21.690000534057614,21.915000915527344,5541200.0,-0.011093454473222852,1.000000000000038,0.18750119208834973,75.05133586837033,73.7861806583616,0.4231566158215365,-0.8189728484992003,-1.9152971842297077,-4.450305411977986,25.768297681398533,0.3949985504150426,1.2453349960086832,0.5150000572204583,-1.820062197189774,2.8500623116306905,-0.6525310699846578,1.6825311844255744,-0.18193358066561416,12.658201361381021,-69.5205239952521,1.1675311272051168,11,0.44250011444091797,-0.8100004196166992,-2.523749828338623,-3.617499351501465,0.8999996185302734,4,0.03548533027086265,1.627907595677846,22.084999084472656,2.135121760108911,22.78000068664551,2.8709407494001566,22.854999542236328,0.03548533027086265
2876,2009-11-23,22.30500030517578,22.54999923706055,22.0049991607666,22.040000915527344,7338800.0,0.021291215629080096,-2.2537036404422945,-3.5332892528355626,67.59999593098968,74.00490684514077,-0.010846894948066677,-1.1694823355593016,-2.3091264805937435,-4.821502378960737,26.082173301281784,0.7099990844726598,1.249715658693784,0.8692502021789537,-1.429001490126339,3.1675018944842463,-0.2798756439736927,2.0183760483316,-0.6149997711181676,51.89873825209541,-28.161928604080558,1.1491258461526455,11,-0.022500038146972656,-1.2750005722045898,-2.887500286102295,-3.9875001907348633,0.3600006103515625,0,0.0262272618905508,1.000000000000038,21.84000015258789,1.627907595677846,22.084999084472656,2.135121760108911,22.78000068664551,0.0262272618905508
2877,2009-11-24,22.325000762939453,22.399999618530273,22.1299991607666,22.325000762939453,4836800.0,0.0008966804523662386,2.600061036087587,0.0,68.68281658019502,74.21766650968398,0.028596210427153324,-1.064074737281537,-2.255611513007562,-4.745114157573759,26.638546374798395,0.2700004577636719,1.2761501507838773,0.7750006675720229,-1.4573407382347696,3.0073420733788154,-0.34117003533137336,1.8911713704754192,-0.6350002288818395,53.81356480134498,-25.879329919250395,1.1161707029033965,11,-0.04250049591064453,-1.2950010299682617,-2.7475008964538574,-3.847500801086426,1.0749988555908203,1,0.03583423111853068,-2.2537036404422945,22.30500030517578,1.000000000000038,21.84000015258789,1.627907595677846,22.084999084472656,0.03583423111853068
2878,2009-11-25,22.46999931335449,22.489999771118164,22.274999618530273,22.43000030517578,4823400.0,0.006494895653295529,4.375008940705243,100.0,65.83578557361162,73.86550629235727,-0.06350956165714194,-1.04902746567684,-2.3411412963009397,-4.786553317001875,27.752887967687244,0.21500015258789062,1.2513575063026607,0.784249210357661,-1.3147085579208024,2.8832069786361245,-0.2652296737815689,1.833728094496891,-0.590398864746092,90.69766926081184,12.216313376058238,1.0494788841392313,11,-0.18749904632568004,-1.4399995803832972,-2.7925000190734828,-3.892499923706051,1.1950016021728551,2,0.028704961169283782,2.600061036087587,22.325000762939453,-2.2537036404422945,22.30500030517578,1.000000000000038,21.84000015258789,0.028704961169283782
2879,2009-11-27,21.7450008392334,21.90999984741211,21.5049991607666,21.75,3976200.0,-0.03226517562420239,1.49232069392522,-0.12498211816318883,53.04349185904845,71.59160699115309,0.6814135957954477,-0.20498026411821257,-1.5659679656056866,-3.959643043869182,28.512058103053022,0.9650001525878871,1.220157762211599,-0.022999286651611328,-1.9847557381885537,1.938757164885331,-1.0038775124200825,0.9578789391168598,1.1299991607666016,22.966666119102428,-50.84314457902883,0.9808782257684713,11,0.44499874114990234,-0.715001106262207,-1.9500012397766113,-3.0500011444091797,1.9200000762939453,4,0.06277303832775027,4.375008940705243,22.46999931335449,2.600061036087587,22.325000762939453,-2.2537036404422945,22.30500030517578,0.06277303832775027
2880,2009-11-30,21.96500015258789,22.0049991607666,21.604999542236328,21.725000381469727,6591600.0,0.010117236369913574,1.5000149012642232,-48.008012209080505,48.148142333938765,68.49442188161989,0.43680336508919737,-0.22878654281602806,-1.7351029321114524,-4.074698121314874,30.224447831861458,0.39999961853027344,1.1753974834937573,0.06500005722045898,-1.5245979102409883,1.6545980246819063,-0.7297989265102629,0.8597990409511809,0.8825998306274414,44.01923045332822,-25.969593847613623,0.794798983730723,11,0.22499942779541016,-0.9350004196166992,-2.111250400543213,-3.270000457763672,0.8050003051757812,0,0.037332105127602544,1.49232069392522,21.7450008392334,4.375008940705243,22.46999931335449,2.600061036087587,22.325000762939453,0.037332105127602544
2881,2009-12-01,22.56999969482422,22.71999931335449,21.96500015258789,22.06999969482422,6671400.0,0.027543798681241904,-1.1267609417478759,2.0833353201567206,57.351159382268456,65.90087668761319,-0.22387649054334346,-0.6156874731578554,-2.28615610573128,-4.577674534371777,32.52364702514263,0.754999160766598,1.1364632569392263,0.5114995956420891,-0.5838355005150184,1.6068346917991967,-0.036167952436464645,1.059167143720643,0.25074827194213967,87.65435393478936,18.474478321490253,0.547667548078553,12,-0.38249969482421875,-1.5399999618530273,-2.716249942779541,-3.875,0.8600006103515625,1,0.007532125768390241,1.5000149012642232,21.96500015258789,1.49232069392522,21.7450008392334,4.375008940705243,22.46999931335449,0.007532125768390241
2882,2009-12-02,22.75,22.85000038146973,22.584999084472656,22.67499923706055,5597400.0,0.007975201932194143,-1.0784328391700728,0.15000152587889914,57.91367794946481,63.66534277592307,-0.4697349512186122,-0.6921663705839372,-2.4173880326239114,-4.658119893366521,32.926837670234846,0.28000068664551137,1.0438448814882335,0.6032499313354478,-0.4091848555637867,1.6156847182346823,0.09703253788583055,1.109467324785065,-1.2450008392333984,92.56503414789076,24.06434259029176,0.5062173934496178,12,-0.5725002288818359,-1.7200002670288086,-2.8962502479553223,-4.055000305175781,0.48999977111816406,2,-0.003736223493303603,-1.1267609417478759,22.56999969482422,1.5000149012642232,21.96500015258789,1.49232069392522,21.7450008392334,-0.003736223493303603
2883,2009-12-03,22.11000061035156,22.915000915527344,22.07999992370605,22.63500022888184,10735400.0,-0.02813184130322821,-1.8546994056255053,-6.999923706831208,50.364962342250706,60.443485313348646,0.07289605549915734,0.04255653043539098,-1.7244131036983887,-3.9228731422528718,32.63113787227503,0.8350009918212926,0.8769613347572047,-0.09549951553345082,-0.9331459117511116,0.74214688068421,-0.514322713642283,0.32332368257538135,-0.578101425170896,42.907850826584095,-23.174468150601726,0.41882319810883084,12,0.09999942779541371,-1.0600004196166957,-2.256250858306881,-3.41500091552734,1.4899997711181712,3,0.058344593965083735,-1.0784328391700728,22.75,-1.1267609417478759,22.56999969482422,1.5000149012642232,21.96500015258789,0.058344593965083735
2884,2009-12-04,22.209999084472656,22.834999084472656,22.030000686645508,22.440000534057614,9132400.0,0.004522771205817122,-1.728816244193076,0.4380983175356184,47.74970185852685,57.40997042336603,-0.00838864726664923,0.007526068939789354,-1.7572537488139837,-3.9322231545472306,32.28874547331047,0.8049983978271484,0.6727833607056013,-0.036501026153565874,-0.7811950105042378,0.708192958197106,-0.40884801832890005,0.3358459660217683,-0.6227758300781261,46.18312274867578,-15.979909140148735,0.37234699217533573,12,9.5367431640625e-07,-1.159998893737793,-2.3562493324279785,-3.5149993896484375,2.180000305175785,4,0.06551111621035144,-1.8546994056255053,22.11000061035156,-1.0784328391700728,22.75,-1.1267609417478759,22.56999969482422,0.06551111621035144
2885,2009-12-07,22.13500022888184,22.434999465942386,21.924999237060547,21.975000381469727,7266000.0,-0.003376805883943068,-2.9230464508935396,-0.6956471261413184,42.50584936119351,54.6217319156109,0.12611941209275201,0.1396991962940639,-1.6128108745103908,-3.7693649349979452,32.00289278145899,0.5100002288818395,0.48654296007549647,-0.1432498931884716,-0.8032677419085843,0.5167679555316411,-0.4732588175485297,0.18675903117158654,-0.4946658680419951,21.21218543250538,-35.454865212626274,0.3300089243600566,12,0.07499980926513317,-1.0850000381469762,-2.245000362396244,-3.4400005340576207,1.9200000762939418,0,0.06912133141291554,-1.728816244193076,22.209999084472656,-1.8546994056255053,22.11000061035156,-1.0784328391700728,22.75,0.06912133141291554
2886,2009-12-08,22.07999992370605,22.149999618530273,21.709999084472656,22.0,8015400.0,-0.0024847664154989957,3.0000173395871443,0.4999999999999667,40.871603554818236,51.531597135013484,0.16298679070851918,0.20356096714362693,-1.5011138030630988,-3.6312022821996344,30.81402083364409,0.4400005340576172,0.3376214151536985,-0.19725017547607848,-0.8584647012502487,0.4639643502980917,-0.5278574383631636,0.1333570874110066,-0.3886789006787055,30.705417178457623,-19.873243730237093,0.33060726288708453,12,0.13000011444092152,-1.0299997329711879,-2.2575001716613734,-3.3850002288818324,1.8799991607666051,1,0.031250024295371714,-2.9230464508935396,22.13500022888184,-1.728816244193076,22.209999084472656,-1.8546994056255053,22.11000061035156,0.031250024295371714
2887,2009-12-09,22.045000076293945,22.125,21.780000686645508,22.0049991607666,5869200.0,-0.0015851380223298461,2.4499799729157528,0.500011920940346,41.260384971977096,48.8009970681652,0.17220036109270964,0.25809412834018985,-1.410911570803016,-3.5167902887997684,29.560900768486736,0.3449993133544922,0.22207930910929363,-0.23625001907348775,-0.8904417063839318,0.41794166823695633,-0.5633458627287098,0.09084582458173429,-0.33500099182128906,27.800869939598083,-17.17547401738229,0.3270958436552219,12,0.16499996185302734,-0.375,-2.247500419616699,-3.2100000381469727,2.110000610351566,2,0.06282604781531353,3.0000173395871443,22.07999992370605,-2.9230464508935396,22.13500022888184,-1.728816244193076,22.209999084472656,0.06282604781531353
2888,2009-12-10,22.15999984741211,22.23500061035156,22.0,22.125,5096400.0,0.005216592003636666,1.5405282800998592,0.8749761586877742,51.03449545918529,48.577775245958186,0.009613764167777816,0.15663837636750344,-1.4661390140047459,-3.5479490740945394,28.068550118190387,0.23500061035155895,0.1405838031558062,-0.12475023269653462,-0.7753729646672909,0.5258724992742216,-0.45006159868191276,0.2005611332888435,-0.4500007629394531,40.00006781684028,-8.289780014731697,0.3253113659853776,12,0.10000038146972656,-0.24499893188476562,-2.177499771118164,-3.09999942779541,1.4200000762939418,3,0.04873645898658152,2.4499799729157528,22.045000076293945,3.0000173395871443,22.07999992370605,-2.9230464508935396,22.13500022888184,0.04873645898658152
2889,2009-12-11,21.81999969482422,22.2450008392334,21.76000022888184,22.200000762939453,5595800.0,-0.015342967280191355,1.0638270242191914,-10.857220708446867,49.73117617984072,48.75366789550284,0.403839311593714,0.5023085872251727,-1.0465184196954667,-3.1257128599347013,26.30237115081776,0.48500061035155895,0.04024649890719445,-0.4520003318786614,-1.1293743759913184,0.2253737122339956,-0.7906873539349881,-0.11331330982233467,-0.06180053710937372,15.172489996290464,-36.070291304982376,0.3386870220563278,12,0.49250030517578125,0.095001220703125,-1.6649999618530273,-2.5874996185302734,1.5799999237060547,4,0.08157656789829071,1.5405282800998592,22.15999984741211,2.4499799729157528,22.045000076293945,3.0000173395871443,22.07999992370605,0.08157656789829071
2890,2009-12-14,21.940000534057614,22.05500030517578,21.700000762939453,21.8700008392334,5566200.0,0.00549958024343411,1.3666696336609743,-0.1842092054409383,44.59258681559265,47.33604872142776,0.312815207664638,0.3635359933129969,-1.0882149226693478,-3.168571327941603,24.272661321174205,0.3549995422363281,-0.054970703622153394,-0.3082494735717809,-0.9977133721069364,0.38121442496337465,-0.6529814228393569,0.0364824756957951,0.9750003814697301,44.03664908639698,-6.828907759898513,0.3447319492675775,12,0.3675003051757848,-0.024999618530269885,-1.7850008010864222,-2.7075004577636683,0.6449985504150426,0,0.11166813108266238,1.0638270242191914,21.81999969482422,1.5405282800998592,22.15999984741211,2.4499799729157528,22.045000076293945,0.11166813108266238
2891,2009-12-15,21.559999465942386,21.96500015258789,21.545000076293945,21.94499969482422,9067000.0,-0.017320011798785062,-1.0241015906866011,-5.5000272479566314,39.759004766080125,45.31886281216279,0.5972928746134585,0.6828555320011276,-0.6522146871176666,-2.7150099804162444,21.79232157507062,0.4200000762939453,-0.05586132526781995,-0.6275005340576136,-1.3354069517621596,0.08040588364693235,-0.9814537429098884,-0.27354732520533886,1.330701446533201,2.1427676143459333,-46.35260213329662,0.3539532088522735,12,0.6700010299682582,0.6500005722045863,-1.404999732971195,-2.327499389648441,1.0799999237060547,1,0.11572360394417758,1.3666696336609743,21.940000534057614,1.0638270242191914,21.81999969482422,1.5405282800998592,22.15999984741211,0.11572360394417758
2892,2009-12-16,21.975000381469727,22.13500022888184,21.55500030517578,21.614999771118164,7100600.0,0.01924865147528898,-1.4166686534900688,-0.9350659644985744,43.82023381586194,44.591670753675146,0.06794210860213212,0.2092767125283288,-1.0094304094763729,-3.056244521956188,19.157669546507815,0.5799999237060582,-0.03815328817077912,-0.16849966049194265,-0.8077846442901695,0.4707853233062842,-0.4881421523910561,0.15114283140717077,0.8618724975585934,61.428548073307496,17.51670917283696,0.3196424918991129,12,0.21499919891357422,0.2349996566772461,-1.3937506675720215,-2.4225006103515625,0.8099994659423828,2,0.09032985977450836,-1.0241015906866011,21.559999465942386,1.3666696336609743,21.940000534057614,1.0638270242191914,21.81999969482422,0.09032985977450836
2893,2009-12-17,21.834999084472656,21.934999465942386,21.674999237060547,21.864999771118164,5385400.0,-0.006370934906336778,2.058824849375538,-0.08333509939388802,51.31576378993511,44.98789985716496,0.1842030444813645,0.2897041514648606,-0.821911916882204,-2.838709948847068,16.380637648524463,0.3000011444091797,-0.11746854949710439,-0.2612508773803697,-0.8392043445667063,0.316702589805967,-0.5502276109735362,0.027725856212796884,0.950198882446287,41.42838458646002,-4.920843918687694,0.28897673359316817,12,0.1550006866455078,0.3750009536743164,-1.1524996757507324,-2.282499313354492,1.210000991821289,3,0.10625150901987701,-1.4166686534900688,21.975000381469727,-1.0241015906866011,21.559999465942386,1.3666696336609743,21.940000534057614,0.10625150901987701
2894,2009-12-18,22.225000381469727,22.23500061035156,21.690000534057614,21.875,8333400.0,0.017861292115849414,1.9459396763701227,-11.666412359336258,53.62117102638145,46.222935597741404,-0.22735538559610546,-0.09409512502005413,-1.1490518917254207,-3.1470851401166335,15.265623635711922,0.5450000762939453,-0.21173550785472628,0.1217503547668457,-0.45901385479390555,0.702514564327597,-0.1686317500135317,0.4121324595472231,0.5105896698242169,98.55069258816003,49.76252131970057,0.2903821047803764,12,-0.3299999237060547,-0.015000343322753906,-1.467501163482666,-2.597500801086426,0.05500030517578125,4,0.0609673574343812,2.058824849375538,21.834999084472656,-1.4166686534900688,21.975000381469727,-1.0241015906866011,21.559999465942386,0.0609673574343812
2895,2009-12-21,22.614999771118164,22.670000076293945,22.274999618530273,22.31999969482422,5366000.0,0.01754777876060709,-1.0519492100608865,0.8428564421992251,50.666667420186684,47.31127602722679,-0.6058143358773229,-0.4459190169293805,-1.4661711652624305,-3.453000597605307,14.874850407258341,0.44499969482421875,-0.2136397814367328,0.4729997634887688,-0.13651594642634635,1.082515473403884,0.16824190853121124,0.7777576184463264,0.07296668117577809,95.111083984375,49.12258396693679,0.3047578549575576,12,-0.5074996948242188,-0.4049997329711914,-1.8399996757507324,-2.969999313354492,-0.7849998474121129,0,0.03471146828905303,1.9459396763701227,22.225000381469727,2.058824849375538,21.834999084472656,-1.4166686534900688,21.975000381469727,0.03471146828905303
2896,2009-12-22,22.88999938964844,22.97500038146973,22.60000038146973,22.70499992370605,3770400.0,0.012160054004576315,1.1126674296029622,0.6271166715158809,52.01728156193664,48.50648675944451,-0.8424221147827886,-0.7113142953246019,-1.671974323346749,-3.6365935526901545,13.995195613604624,0.375,-0.2004568231686008,0.7187494277954123,0.025854291039163257,1.4116445645516613,0.3723018594172878,1.0651969961735368,-1.3449993133544957,94.0140149820884,51.68987212694802,0.34644756837812524,12,-0.6299991607666051,-0.649999618530277,-1.7424993515014684,-3.182498931884769,-0.5450000762939524,1,-0.013324609580973368,-1.0519492100608865,22.614999771118164,1.9459396763701227,22.225000381469727,2.058824849375538,21.834999084472656,-0.013324609580973368
2897,2009-12-23,23.125,23.17499923706055,22.899999618530273,23.0049991607666,4348600.0,0.010266518856170581,1.5000043348967376,0.64865505758145,66.5578887627697,50.23130823762055,-1.0148346286747767,-0.9310430297405432,-1.837489642099115,-3.784838705177549,13.16511200277158,0.2849998474121094,-0.1462338520135802,0.9137500762939439,0.10141201825823032,1.7260881343296575,0.5075810472760871,1.3199191053118007,-1.551399917602538,96.66671752929665,52.16852404944464,0.4061690290178566,12,-0.7650003433227539,-0.7850008010864258,-1.674999713897705,-3.239999771118164,-0.5400009155273438,2,-0.020972999366553946,1.1126674296029622,22.88999938964844,-1.0519492100608865,22.614999771118164,1.9459396763701227,22.225000381469727,-0.020972999366553946
2898,2009-12-24,23.114999771118164,23.20000076293945,23.01000022888184,23.184999465942386,1369600.0,-0.00043244233002537324,2.799923707801005,-0.5833267106413711,65.21007412042508,51.95118578657437,-0.9556146132901127,-0.9172724073414855,-1.7594278827412602,-3.712328829353016,12.188215086290533,0.19000053405761008,-0.07487316623135953,0.8714998245239265,-0.03036999722490208,1.773369646272755,0.420564913649514,1.322434735398339,-1.4773437225341794,94.37079609688342,48.01674479607661,0.4509349108744135,12,-0.7424993515014648,-0.7624998092651367,-1.6524996757507324,-3.0349998474121094,-0.5300006866455078,3,-0.014276440708356986,1.5000043348967376,23.125,1.1126674296029622,22.88999938964844,-1.0519492100608865,22.614999771118164,-0.014276440708356986
2899,2009-12-28,23.11000061035156,23.30500030517578,23.03499984741211,23.209999084472656,3634600.0,-0.000216273450837412,-1.160003662109375,1.428555858310605,66.7813919224402,54.41660857622409,-0.8363348881672472,-0.8482582170578397,-1.6927591560388109,-3.6521182332556172,12.795015310924116,0.2700004577636719,0.0024204067255908512,0.7982506752014125,-0.1501734365207099,1.7466747869235348,0.3240386193403495,1.2724627310624754,-1.3786038789062474,81.06800341470696,30.231051577026705,0.47421205586106147,12,-0.6850004196166957,-0.7050008773803675,-1.6475005149841273,-2.8225002288818324,-1.5500011444091726,0,-0.002812658257936085,2.799923707801005,23.114999771118164,1.5000043348967376,23.125,1.1126674296029622,22.88999938964844,-0.002812658257936085
2900,2009-12-29,22.78499984741211,23.114999771118164,22.729999542236328,23.11000061035156,3100600.0,-0.014063208756207146,1.298515110797331,3.2500572213319616,61.10234366223593,56.788090675796965,-0.4233897166321654,-0.48346269049520885,-1.2965046511551073,-3.2689242437066532,13.035516692892063,0.38500022888183594,0.017524850600771913,0.43224992752075053,-0.5239238617179609,1.388423716759462,-0.045836967098605186,0.9103368221401062,-0.9277148300683606,26.241061838683912,-26.02116945329375,0.47808689461935605,12,-0.3549995422363281,-0.38000011444091797,-1.1662497520446777,-2.297499656677246,-0.9549999237060582,1,-0.022163667507066442,-1.160003662109375,23.11000061035156,2.799923707801005,23.114999771118164,1.5000043348967376,23.125,-0.022163667507066442
2901,2009-12-30,22.739999771118164,22.864999771118164,22.54999923706055,22.834999084472656,3861000.0,-0.001974986903458653,3.0645050144588235,0.29230489336479304,60.91049549063998,58.687008639661194,-0.21613270202184154,-0.44804512817962205,-1.1952623764412351,-3.16612034783218,12.202597661586086,0.31500053405761363,0.06732143595358764,0.3787498474121094,-0.5885137348650815,1.3460134296893003,-0.10488194372648607,0.8623816385507048,-0.7668975307478512,25.165598047685823,-28.943678859163935,0.48363179113859533,12,-0.25,-0.33500003814697266,-1.083749771118164,-2.130000114440918,-0.8699989318847656,2,-0.04001758384219045,1.298515110797331,22.78499984741211,-1.160003662109375,23.11000061035156,2.799923707801005,23.114999771118164,-0.04001758384219045
2902,2009-12-31,22.665000915527344,22.94499969482422,22.649999618530273,22.809999465942386,2779000.0,-0.0032981027416753017,-2.3714073961046744,1.526311562631796,58.0286229264814,59.43288187705522,-0.03683817168449366,-0.4002623527960658,-1.0761448303912147,-3.0321290783599935,11.218618525158407,0.2950000762939453,0.13406436523182919,0.30800094604492045,-0.6527960125806196,1.2687979046704605,-0.1723975332678478,0.7883994253576887,-0.5853468299725932,15.231988843920599,-38.982302510922075,0.4803984793127697,12,-0.16750049591064453,-0.26000118255615234,-1.0087509155273438,-2.0550012588500977,0.5799999237060547,3,-0.014118755316423925,3.0645050144588235,22.739999771118164,1.298515110797331,22.78499984741211,-1.160003662109375,23.11000061035156,-0.014118755316423925
2903,2010-01-04,23.399999618530273,23.399999618530273,22.81999969482422,22.81999969482422,5765200.0,0.03242879652828057,1.0,-4.000039462779923,72.31636530761908,61.51012568608163,-0.5883690760075204,-1.0895227503472213,-1.7535447218281988,-3.7014262647942715,11.366738050302242,0.7349987030029297,0.28224747609180767,0.9784996986389167,-0.08064653072072403,2.0376459279985575,0.44892658395909635,1.508072813318737,-1.222317835405839,100.0,39.1598283357938,0.5295731146798199,1,-0.5625,-0.9475002288818359,-1.7437496185302734,-2.7899999618530273,-0.22999954223632812,0,-0.03482908321982303,-2.3714073961046744,22.665000915527344,3.0645050144588235,22.739999771118164,1.298515110797331,22.78499984741211,-0.03482908321982303
2904,2010-01-05,23.665000915527344,23.82500076293945,23.13500022888184,23.40999984741211,8993400.0,0.011324841936630525,1.3999986731505427,0.4396570718248396,73.4056831174694,64.0366829857797,-0.7013831374705752,-1.3069372827085814,-1.9560355331360455,-3.9067411631372053,11.810330196021464,0.6900005340576101,0.40228030424663785,1.1707509040832527,-0.019049308989963265,2.3605511171564686,0.5758507975466429,1.7656510106198624,-1.3650873488623247,87.45100737806469,23.47384050347965,0.5949001065366081,1,-0.47750091552734375,-1.0000009536743164,-2.0087509155273438,-3.0550012588500977,-0.08500099182129262,1,-0.04563709229971191,1.0,23.399999618530273,-2.3714073961046744,22.665000915527344,3.0645050144588235,22.739999771118164,-0.04563709229971191
2905,2010-01-06,23.665000915527344,23.875,23.53000068664551,23.76499938964844,6270400.0,0.0,1.156247764823667,-0.3921492363157798,81.84568896214331,67.35095047469156,-0.5998587223675749,-1.2505528427475454,-1.8865946050497513,-3.844692420270448,12.488927775787682,0.34499931335448863,0.509134124898825,1.0942508697509759,-0.19119550092685245,2.379697240428804,0.4515276844120599,1.7369740550898918,-1.1820768853093924,84.1510216185247,11.84196166920593,0.6427231853389145,1,-0.4525012969970703,-0.9550008773803711,-2.0550012588500977,-3.0550012588500977,-0.08500099182129262,2,-0.08894998386430653,1.3999986731505427,23.665000915527344,1.0,23.399999618530273,-2.3714073961046744,22.665000915527344,-0.08894998386430653
2906,2010-01-07,22.770000457763672,23.739999771118164,22.709999084472656,23.65999984741211,8054600.0,-0.037819582638445426,-1.0396010061714873,8.900129701685806,60.50197764497732,66.67807146160352,0.3088038349521405,-0.31748650692352953,-0.9256410321587012,-2.890940301867875,12.964429456742089,1.0300006866455078,0.5646664656514275,0.16475038528442454,-1.102142105812284,1.431642876381133,-0.46869586026392795,0.798196630832777,-0.09218579177623454,9.795983825688632,-61.25018299752936,0.6334462455483543,1,0.44249916076660156,-0.06000041961669922,-1.1600008010864258,-2.160000801086426,0.9449996948242188,3,-0.041282411732983415,1.156247764823667,23.665000915527344,1.3999986731505427,23.665000915527344,1.0,23.399999618530273,-0.041282411732983415
2907,2010-01-08,23.43000030517578,23.440000534057614,22.53499984741211,22.80500030517578,8536200.0,0.028985499962389083,1.8062016879284337,-0.7022476726044542,68.52498382852028,67.04639476250298,-0.3390350607863688,-0.9153351848775984,-1.5090468267318364,-3.480249614327505,13.352657426754092,0.9050006866455043,0.6267659219248003,0.75550022125244,-0.533665186483887,2.044665628988767,0.11091751738427647,1.4000829251206035,0.44499969482421875,66.79107133198396,-7.671010151470057,0.6445827038681627,1,-0.22500038146972656,-0.7200002670288086,-1.8212504386901855,-2.820000648498535,0.16499900817870738,4,-0.06658128235695215,-1.0396010061714873,22.770000457763672,1.156247764823667,23.665000915527344,1.3999986731505427,23.665000915527344,-0.06658128235695215
2908,2010-01-11,23.239999771118164,23.59000015258789,22.895000457763672,23.57500076293945,7103800.0,-0.008109284318517318,2.8082198939199956,-0.5360015869140569,62.362965929777964,66.55545854109607,-0.14465010316790838,-0.6748764798919176,-1.2338929951119866,-3.2232189891511602,13.665481173863197,0.6949996948242188,0.6625609531407264,0.5114996910095222,-0.7774010884374896,1.800400470456534,-0.13295069871398368,1.155950080733028,0.6082002258300783,52.61192861392706,-18.026368675023434,0.6444503897235052,1,-0.034999847412109375,-0.5299997329711914,-1.6362500190734863,-2.630000114440918,0.4099998474121094,0,0.0002151922618109925,1.8062016879284337,23.43000030517578,-1.0396010061714873,22.770000457763672,1.156247764823667,23.665000915527344,0.0002151922618109925
2909,2010-01-12,23.60000038146973,24.2450008392334,23.43000030517578,23.75,10575800.0,0.015490559978359464,-2.3265343459153525,0.44775872965262997,62.08589479675394,66.66474200048697,-0.4781134518887633,-0.9430364379665868,-1.5139235149574937,-3.5158106858905747,14.769883306291689,1.0050010681152344,0.6369087206573383,0.7825002670288121,-0.48795174490429005,2.0529522789619143,0.14727426106226105,1.4177262729953632,-1.0650005340576207,62.280696862246224,-5.044591462551104,0.6352260059665512,1,-0.2100000381469762,-0.7049999237060582,-1.9700002670288121,-2.970000267028812,0.15499877929687145,1,-0.018220351619714914,2.8082198939199956,23.239999771118164,1.8062016879284337,23.43000030517578,-1.0396010061714873,22.770000457763672,-0.018220351619714914
2910,2010-01-13,24.38999938964844,24.47500038146973,23.670000076293945,23.75,8025800.0,0.033474533703779175,-1.0125026822115817,-4.266673448368066,66.33986873785054,67.26800569462146,-1.1359590566257474,-1.6233042638519741,-2.188139388550187,-4.230647707143564,16.145428780205417,0.875,0.6395171304788896,1.449999332427982,0.06821153305902783,2.8317871317969363,0.7591054327435032,2.140893232112461,-1.8207995223999056,95.61850678239223,30.360942435921373,0.6908938996844779,1,-0.8849992752075231,-1.3799991607666051,-2.759999275207523,-3.759999275207523,-0.7249984741210973,2,-0.03321031103781691,-2.3265343459153525,23.60000038146973,2.8082198939199956,23.239999771118164,1.8062016879284337,23.43000030517578,-0.03321031103781691
2911,2010-01-14,24.05500030517578,24.38500022888184,23.934999465942386,24.270000457763672,5474800.0,-0.013735100158093427,1.0224767260445098,-0.3359380587940758,59.91471831014553,67.47757184836192,-0.664712337471002,-1.150804382717805,-1.7412804978931007,-3.826222214691988,17.57276947846833,0.4549999237060547,0.6329753317539506,0.9902502059936538,-0.31535920552966346,2.295859617516971,0.3374455002319934,1.6430549117553142,-1.4095684173583969,78.35051749107022,16.36102093601123,0.6528047057616593,1,-0.5500001907348633,-1.0450000762939453,-2.4250001907348633,-3.4250001907348633,-0.4449996948242223,3,-0.019746430074562338,-1.0125026822115817,24.38999938964844,-2.3265343459153525,23.60000038146973,2.8082198939199956,23.239999771118164,-0.019746430074562338
2912,2010-01-15,23.959999084472656,24.274999618530273,23.78499984741211,23.989999771118164,6317800.0,-0.003949333589602366,-1.5789518594180567,0.13953797838931176,58.84816105613196,65.9811047093078,-0.4097915578750815,-0.9480754773375537,-1.5843142235215701,-3.664117101883555,18.95643313194157,0.48999977111816406,0.6697170232103957,0.7959990501403809,-0.4617207746796055,2.053718874960367,0.1671391377303877,1.424858962550374,-1.2413844569091772,67.40497962879117,9.11858944776045,0.628859912409994,1,-0.4549989700317383,-0.9499988555908203,-2.3299989700317383,-3.3299989700317383,0.125,4,-0.010225331437660135,1.0224767260445098,24.05500030517578,-1.0125026822115817,24.38999938964844,-2.3265343459153525,23.60000038146973,-0.010225331437660135
2913,2010-01-19,24.15500068664551,24.170000076293945,23.82999992370605,23.90999984741211,5786600.0,0.008138631453422196,1.4727318125386064,-8.16650772458528,60.52366206175664,64.54976903645083,-0.5435988148660513,-1.0122555315560398,-1.7121953182497194,-3.7960276408104257,20.41487168857762,0.3400001525878942,0.7226941844698835,0.8750005722045948,-0.29123939549571887,2.0412405399049085,0.291880588354438,1.4581205560547517,-1.3661306289257809,69.3780218697127,13.396127767364014,0.5831199838501567,1,-0.6500005722045934,-1.1450004577636754,-2.2150006294250524,-3.5250005722045934,-0.07500076293946023,1,-0.023183662072948308,-1.5789518594180567,23.959999084472656,1.0224767260445098,24.05500030517578,-1.0125026822115817,24.38999938964844,-0.023183662072948308
2914,2010-01-20,23.57999992370605,24.065000534057614,23.395000457763672,23.96500015258789,6604400.0,-0.023804626230350623,1.290594667909989,-1.5714241228172527,57.62224124896718,61.85827484609791,0.02020090281030562,-0.34839931895542975,-1.0900399791463826,-3.156647115894984,21.075588459697748,0.7600002288818395,0.7878292181911526,0.23224983215331818,-0.8286061932743465,1.2931058575809828,-0.2981781805605124,0.7626778448671487,-0.7236846530363223,17.129581389927047,-40.853974043734915,0.5304280127138321,1,-0.07499980926513317,-0.5699996948242152,-1.4924993515014613,-2.949999809265133,0.4850006103515625,2,0.0029686045398944483,1.4727318125386064,24.15500068664551,-1.5789518594180567,23.959999084472656,1.0224767260445098,24.05500030517578,0.0029686045398944483
2915,2010-01-21,23.399999618530273,23.79999923706055,23.239999771118164,23.63999938964844,8963000.0,-0.007633600753103265,-1.0000000000000127,0.6233756582825981,56.16822023414387,61.37674624489421,0.1773029369008654,-0.11233277023303856,-0.8675506828657511,-2.916172907432813,20.944972945749097,0.5599994659423864,0.7307515533640156,0.012999534606933594,-0.9902288751005344,1.0162279443144016,-0.4886146702468004,0.5146137394606676,-0.4789369434285433,13.973780213556285,-46.17154380583713,0.5016142048537331,1,0.10500049591064453,-0.3899993896484375,-1.2862491607666016,-2.7699995040893555,1.8400001525878906,3,0.015170920855708259,1.290594667909989,23.57999992370605,1.4727318125386064,24.15500068664551,-1.5789518594180567,23.959999084472656,0.015170920855708259
2916,2010-01-22,22.584999084472656,23.545000076293945,22.459999084472656,23.38999938964844,11094000.0,-0.03482908321982303,-1.0568733231608103,3.3541711370192533,49.34317094467878,59.24543370224515,1.0765075531056532,0.7153212130012605,-0.03799826911819082,-2.0434665224020563,20.443165918464924,1.085000991821289,0.6208916326094354,-0.7867509841918938,-1.8302535934148843,0.2567516250310966,-1.308502288803389,-0.2649996795803986,1.8900012969970739,6.887050315106512,-56.50477824325801,0.5217513046114957,1,0.8825006484985352,0.4250011444091797,-0.47374820709228516,-1.9549989700317383,2.9200000762939453,4,0.04781943213790951,-1.0000000000000127,23.399999618530273,1.290594667909989,23.57999992370605,1.4727318125386064,24.15500068664551,0.04781943213790951
2917,2010-01-25,22.63999938964844,22.81999969482422,22.405000686645508,22.70000076293945,7615200.0,0.00243525824243207,1.7666670905229964,0.0745358391856836,42.97597554083508,57.091323659029285,1.0031531107607812,0.6557431611021549,-0.07315543128961721,-2.0366618693904393,19.664360772109664,0.41499900817871094,0.48088020932388176,-0.7075006484985309,-1.7966892633243852,0.3816879663273234,-1.2520949559114563,-0.16290634108560553,1.794700965881347,13.314378712036925,-43.56940348962833,0.5445943074129264,1,0.8000011444091761,0.37500095367431285,-0.41999912261963246,-2.009999275207523,2.2800006866455043,0,0.042844578041226766,-1.0568733231608103,22.584999084472656,-1.0000000000000127,23.399999618530273,1.290594667909989,23.57999992370605,0.042844578041226766
2918,2010-01-26,22.78499984741211,23.06999969482422,22.2549991607666,22.53499984741211,7274400.0,0.006404614031481293,-1.0123435859035401,-4.166571301418257,41.68241700156412,54.824270570674855,0.8792902536189651,0.5109489412841661,-0.20024844557538302,-2.115911853675307,18.65174386125671,0.8150005340576172,0.49010249969280295,-0.5460001945495598,-1.6597403443993954,0.5677399553002758,-1.1028702694744759,0.010869880375356189,1.5685125213623081,29.281783675215717,-22.754963157684106,0.5568700749249169,1,0.5799999237060547,0.28999996185302734,-0.5850000381469727,-1.9424991607666016,2.0300006866455043,1,0.05705504699435848,1.7666670905229964,22.63999938964844,-1.0568733231608103,22.584999084472656,-1.0000000000000127,23.399999618530273,0.05705504699435848
2919,2010-01-27,23.045000076293945,23.09000015258789,22.479999542236328,22.71999931335449,6530800.0,0.011411026141014746,1.939755492232742,1.3000030517578267,44.41441184465881,52.38810869365356,0.5948375870168228,0.25911427553421973,-0.4384672437715338,-2.3066249851604113,17.42258822107076,0.6100006103515625,0.40678412302173683,-0.28274993896484446,-1.3995805395776344,0.8340806616479455,-0.8411652392712377,0.27566536134154873,1.182601500000004,51.132742816579615,3.0277723011467046,0.5584153003063946,1,0.27499961853027344,0.03750038146972656,-0.945000171661377,-2.0,2.289999008178711,2,0.04491212167435821,-1.0123435859035401,22.78499984741211,1.7666670905229964,22.63999938964844,-1.0568733231608103,22.584999084472656,0.04491212167435821
2920,2010-01-28,22.280000686645508,23.03000068664551,22.05500030517578,22.915000915527344,10321600.0,-0.033195894428977746,1.254336738631417,-1.9538422714414614,45.47971015359777,50.784218898481576,1.149991857717012,1.0375355521336402,0.32891240464101656,-1.4776802369120148,17.104973103857386,0.9899997711181641,0.3518403839435891,-1.0224993705749519,-2.2114993934161404,0.16650065226623667,-1.6169993819955444,-0.4279993591543594,1.8292447447167994,15.100699062582807,-36.286552012178475,0.5945000114205938,1,0.8849992752075195,0.9849996566772461,-0.22750043869018555,-1.2350006103515625,2.7299995422363317,3,0.08011668727111054,1.939755492232742,23.045000076293945,-1.0123435859035401,22.78499984741211,1.7666670905229964,22.63999938964844,0.08011668727111054
2921,2010-01-29,21.82999992370605,22.795000076293945,21.790000915527344,22.420000076293945,8996200.0,-0.020197520155786353,-2.0000056935935686,0.9291337636630749,34.644924132623956,48.09497035142513,1.3982231587274079,1.492381019709942,0.7645078441593185,-0.97208851534403,17.315493037063234,1.0049991607666016,0.25519388121835007,-1.4270001411438038,-2.7667267505858035,-0.08727353170180407,-2.096863445864802,-0.7571368364228057,2.1149058975613357,3.0768485887076293,-44.446759611975274,0.6698633047209998,1,1.1500005722045934,1.302500724792484,0.32875013351440785,-0.7849998474121058,3.3150005340576207,4,0.15620704806824404,1.254336738631417,22.280000686645508,1.939755492232742,23.045000076293945,-1.0123435859035401,22.78499984741211,0.15620704806824404
2922,2010-02-01,22.34499931335449,22.34499931335449,21.834999084472656,21.899999618530273,6332000.0,0.023591360121315352,1.2921374320640733,-0.75423657582516,41.9150870315541,46.02735090362484,0.7040866592168591,1.0036356257693413,0.2382114312009982,-1.4325683673932197,17.402142819220046,0.5149993896484375,0.06712156889424392,-0.896000671386723,-2.2726313729172425,0.48063003014379646,-1.5843160221519845,-0.2076853206214615,1.3844160173388929,42.69220950329651,-4.014768324315966,0.6883153507652601,2,0.5825014114379918,0.7875013351440465,-0.09499931335448863,-1.269999504089352,3.0600013732910227,0,0.14141865941000664,-2.0000056935935686,21.82999992370605,1.254336738631417,22.280000686645508,1.939755492232742,23.045000076293945,0.14141865941000664
2923,2010-02-02,22.584999084472656,22.63500022888184,22.040000915527344,22.31999969482422,5989600.0,0.010740647952257154,2.2602552177502355,0.5955046547910964,40.62787841301632,44.139088366296974,0.24357645757173074,0.7372464436451907,-0.008111657877268641,-1.6279950295810295,16.5777252905326,0.5949993133544957,-0.06978925940768121,-0.6152508735656745,-2.020026744354542,0.789524997223193,-1.3176388089601083,0.08713706182875924,0.9504748047041218,61.153741193179314,15.738575733162094,0.7023879353944341,2,0.21000099182128906,0.5475015640258789,-0.2349996566772461,-1.4049997329711879,2.9200000762939453,1,0.1033872520024417,1.2921374320640733,22.34499931335449,-2.0000056935935686,21.82999992370605,1.254336738631417,22.280000686645508,0.1033872520024417
2924,2010-02-03,22.584999084472656,22.649999618530273,22.26499938964844,22.32999992370605,3605200.0,0.0,-1.0000000000000184,0.962263200322464,30.486499282012744,41.28556381606019,0.0978865630821879,0.687431842464413,0.007840057858871319,-1.584007278839664,15.126884017233882,0.3850002288818324,-0.2072412856703778,-0.5612507820129409,-1.9738145140561265,0.8513129500302448,-1.267532648034532,0.14503108400865017,0.7759275073391798,64.11276739417656,24.013280469530336,0.7062818660215922,2,0.08250141143798828,0.5475015640258789,-0.22249889373779297,-1.3924989700317383,2.815000534057617,2,0.0987381686952602,2.2602552177502355,22.584999084472656,1.2921374320640733,22.34499931335449,-2.0000056935935686,21.82999992370605,0.0987381686952602
2925,2010-02-04,21.559999465942386,22.415000915527344,21.559999465942386,22.375,8287200.0,-0.045384089443464504,-1.0981616915714063,-3.196091044407652,26.528703689415778,38.750623009919856,0.9324960282195072,1.630226761609432,1.0451079530628213,-0.5168612231156935,13.895869345274987,1.0249996185302699,-0.4129900168648568,-1.4810003280639599,-3.037202421444679,0.07520176531675915,-2.2591013747543194,-0.7028992813736004,1.643834558241,0.0,-33.80439373613893,0.7781010466903598,2,0.7650003433227504,1.4575004577636719,0.855000495910641,-0.31499958038330433,3.864999771118164,3,0.1750927510222582,-1.0000000000000184,22.584999084472656,2.2602552177502355,22.584999084472656,1.2921374320640733,22.34499931335449,0.1750927510222582
2926,2010-02-05,21.82999992370605,21.850000381469727,21.040000915527344,21.5,8956000.0,0.012523212636910142,3.3783655605788017,-0.4049076165178598,30.601113209926652,37.375638306485584,0.6080826929587602,1.3557005113050202,0.7757755079401996,-0.7428770003827267,14.599151927248657,0.8099994659423828,-0.571184324323248,-1.1639998435974164,-2.8089144012104192,0.4809147140155865,-1.986457122403916,-0.3415425647909167,1.1765739534884148,49.068300906405746,18.708045681789002,0.822457278806501,2,0.23500061035156605,0.927500724792484,0.5875000953674352,-0.5850000381469691,3.7999992370605504,4,0.14567110931239635,-1.0981616915714063,21.559999465942386,-1.0000000000000184,22.584999084472656,2.2602552177502355,22.584999084472656,0.14567110931239635
2927,2010-02-08,21.8700008392334,22.149999618530273,21.645000457763672,21.65999984741211,7368200.0,0.0018323827607489296,-3.2083303530982525,0.6363667890067404,28.584830312204346,35.92035089655672,0.49994572714727425,1.2572983344648634,0.7362764189813973,-0.7378947405937737,15.45498103478758,0.5049991607666016,-0.7207996577272162,-1.0459989547729478,-2.7507218517404475,0.6587239421945519,-1.8983604032566959,-0.19363750628919973,0.8612528233276713,51.55283182265671,25.048738392682843,0.8523614484837496,2,0.19499969482421875,0.8874998092651367,0.5774989128112793,-0.6250009536743164,3.939998626708988,0,0.14974849075703434,3.3783655605788017,21.82999992370605,-1.0981616915714063,21.559999465942386,-1.0000000000000184,22.584999084472656,0.14974849075703434
2928,2010-02-09,23.2450008392334,23.32999992370605,22.44499969482422,22.614999771118164,17385000.0,0.06287151107618327,1.2125026822115836,2.9999909174303596,47.26977206336813,36.237613143079976,-0.8973019960824189,-0.12364724629712498,-0.6269082395684862,-2.068001751405461,15.478072922127284,1.4599990844726527,-0.7372431177032688,0.32875099182128764,-1.3761734664788712,2.0336754501214465,-0.52371123732879,1.1812132209713653,-2.2049999237060547,96.2882479787511,65.76461508300345,0.8524622291500791,2,-1.0600004196166992,-0.4875001907348633,-0.7937507629394531,-2.0000009536743164,2.6700000762939453,1,0.09292319937310656,-3.2083303530982525,21.8700008392334,3.3783655605788017,21.82999992370605,-1.0981616915714063,21.559999465942386,0.09292319937310656
2929,2010-02-10,23.170000076293945,23.31999969482422,23.03000068664551,23.23500061035156,8277000.0,-0.00322653302781839,1.4680902870778143,-0.10317527595957075,48.09287360452045,36.52796463762694,-0.8970384859348215,-0.0869718604032812,-0.5173476002459054,-1.9491262357567791,14.5768828585632,0.2899990081787074,-0.7169239438765302,0.2752502441406257,-1.4040211870482509,1.9545216753295023,-0.5643854714538143,1.1148859597350658,-2.084199180603026,93.0131040738154,57.90112857900412,0.8396357155944386,2,-0.9849996566772461,-0.41249942779541016,-0.5250005722045898,-1.8775005340576172,2.4549999237060547,2,0.10077682679257638,1.2125026822115836,23.2450008392334,-3.2083303530982525,21.8700008392334,3.3783655605788017,21.82999992370605,0.10077682679257638
2930,2010-02-11,23.57999992370605,23.6200008392334,22.895000457763672,23.1299991607666,8110800.0,0.01769528899706785,1.7358371060264723,-6.923031779101823,58.844448905283954,39.21680072347805,-1.2328926422867177,-0.5910707544190359,-0.8944031079473866,-2.3138588220148044,13.484912323463172,0.7250003814697266,-0.6889226743749823,0.7257500648498514,-0.8366883839707455,2.2881885136704483,-0.055469159560448844,1.5069692892601516,-2.449315047454828,98.44957687169665,57.29841107723543,0.7812192244102991,2,-1.24999904632568,-0.822499275207516,-0.6537499427795375,-2.074999809265133,2.3549995422363352,3,0.07718404159087777,1.4680902870778143,23.170000076293945,1.2125026822115836,23.2450008392334,-3.2083303530982525,21.8700008392334,0.07718404159087777
2931,2010-02-12,23.57999992370605,23.670000076293945,23.045000076293945,23.25,10075200.0,0.0,1.45097929218698,0.7333319204848875,58.438063408194694,41.05268698754923,-1.0711975245334706,-0.6624450928802368,-0.8802834548258467,-2.270606887245723,12.357812045433603,0.625,-0.6967496714393455,0.749500083923337,-0.7492289431876848,2.248229111034359,0.00013557036782430032,1.4988645974788497,-2.3497424089355405,95.55554718310438,48.78128191022414,0.7493645135555118,2,-1.2249994277954066,-0.822499275207516,-0.6187500953674281,-2.0500001907348597,2.6800003051757884,4,0.07824424594249635,1.7358371060264723,23.57999992370605,1.4680902870778143,23.170000076293945,1.2125026822115836,23.2450008392334,0.07824424594249635
2932,2010-02-16,23.71500015258789,24.170000076293945,23.40500068664551,23.67499923706055,7406600.0,0.005725200564827615,-1.6379379517636659,0.12121492356153145,58.36331003121053,43.02329050068192,-1.1079377501072116,-0.8608788358057424,-1.0051070351073612,-2.3652825217515066,11.714837457243593,0.764999389648434,-0.6499808562561569,0.8967502593994148,-0.5666968137172752,2.3601973325161048,0.16502672284106978,1.6284737959577598,-2.338358084125975,73.6231986616497,23.618553948733997,0.7317235365583455,2,-1.109999656677246,-0.9574995040893555,-0.7537503242492676,-2.185000419616699,2.2449989318847656,1,0.08075053745971572,1.45097929218698,23.57999992370605,1.7358371060264723,23.57999992370605,1.4680902870778143,23.170000076293945,0.08075053745971572
2933,2010-02-17,23.59499931335449,23.809999465942386,23.4950008392334,23.809999465942386,5900200.0,-0.0050601239072860515,1.9302177037312398,-5.374880793439526,55.07379184288517,45.75521189633441,-0.9270958119101529,-0.8274044589795757,-0.8554818972342026,-2.19997634606138,11.037115723352844,0.3149986267089879,-0.4938126315518474,0.8047494888305629,-0.5697340885354016,2.1792330661965273,0.11750770014758061,1.491991277513545,-1.9948886042660092,54.901887452933074,4.8317448586688485,0.6872417886829821,2,-0.9899988174438441,-0.8374986648559535,-0.637499332427975,-2.0649995803832972,2.1350002288818395,2,0.09387583034741742,-1.6379379517636659,23.71500015258789,1.45097929218698,23.57999992370605,1.7358371060264723,23.57999992370605,0.09387583034741742
2934,2010-02-18,23.649999618530273,23.71500015258789,23.5049991607666,23.614999771118164,6124200.0,0.0023310153327555927,1.5454524437046284,-0.16278987242951148,64.54350412529692,49.979078611432314,-0.9109330781766403,-0.9242799918059177,-0.8828317494737803,-2.2029836835377274,11.221001479325468,0.21000099182128906,-0.4075917626124266,0.8562498092651367,-0.5270295694047569,2.2395291879350303,0.16461011993018815,1.5478894986000853,-1.8442977600653556,59.21563816912428,4.527031230519739,0.6916396893349472,2,-1.044999122619629,-0.8924989700317383,-0.6924996376037598,-2.119999885559082,1.8950004577636719,3,0.09577172657636712,1.9302177037312398,23.59499931335449,-1.6379379517636659,23.71500015258789,1.45097929218698,23.57999992370605,0.09577172657636712
2935,2010-02-19,23.7549991607666,23.875,23.520000457763672,23.604999542236328,7719200.0,0.004439727016065431,-1.218762479808787,4.285722070844686,72.05038369809635,54.58455311011784,-0.7507808088243202,-1.055432804170941,-0.9559728352891455,-2.2539736803841848,11.78722273621619,0.3549995422363281,-0.32185627306510156,0.9434993743896491,-0.4810303901795514,2.3680291389588497,0.23123449210504887,1.6557642566742494,-1.7601534448753604,63.11102973090278,1.8156481394708166,0.7122648822846007,2,-0.847498893737793,-0.9974985122680664,-0.6124987602233887,-2.039999008178711,1.8150005340576172,4,0.07872030752675685,1.5454524437046284,23.649999618530273,1.9302177037312398,23.59499931335449,-1.6379379517636659,23.71500015258789,0.07872030752675685
2936,2010-02-22,23.665000915527344,23.88999938964844,23.46999931335449,23.88999938964844,7004400.0,-0.0037886023329311014,2.7333593299650194,-1.4999936421550788,66.75128709707874,58.82527053065943,-0.4169622292075914,-0.9279515270456642,-0.8327319732456147,-2.116647113270208,12.101284876745675,0.4200000762939524,-0.18124979621217108,0.7995010375976577,-0.6700456450959962,2.2690477202913115,0.06472769625083075,1.5342743789444846,-1.496142850803885,33.98698514012137,-28.436283638850902,0.7347733413468277,2,-0.3575010299682617,-0.9525003433227539,-0.4075007438659668,-1.8350009918212855,2.0649986267089844,0,0.0959221830803152,-1.218762479808787,23.7549991607666,1.5454524437046284,23.649999618530273,1.9302177037312398,23.59499931335449,0.0959221830803152
2937,2010-02-23,23.61000061035156,23.739999771118164,23.47500038146973,23.53499984741211,6853000.0,-0.0023241201372486975,-1.7179467115302476,-0.3333389847749951,63.648485144018686,60.645127539620596,-0.09966778521669895,-0.839601972438647,-0.7433144465516612,-2.0152755193776137,12.351078489122727,0.26499938964843395,0.0933795826540944,0.6960006713867166,-0.8058810361899624,2.1978823789633957,-0.054940182401622906,1.4469415251750561,-1.2810511847024628,33.333636087029014,-28.041923002548998,0.7509408537883402,2,-0.07750034332275035,-0.9525003433227504,-0.352500438690182,-1.7800006866455007,1.8799991607666051,1,0.11224055696840662,2.7333593299650194,23.665000915527344,-1.218762479808787,23.7549991607666,1.5454524437046284,23.649999618530273,0.11224055696840662
2938,2010-02-24,24.084999084472656,24.13999938964844,23.709999084472656,23.7549991607666,8553000.0,0.020118528667586677,-1.0476201288822653,4.3999542240986775,67.73049837266618,62.82708584719234,-0.4950407241820258,-1.2777236959715097,-1.1813739203821,-2.4396319681512573,13.261354145597526,0.5299987792968821,0.35897291109662177,1.1059991836547844,-0.4824081104092528,2.6944064777188217,0.3117955366227676,1.9002028306868013,-1.6087656067719713,91.79100016226651,29.490946264990896,0.7942036470320178,2,-0.5524988174438477,-1.4799985885620117,-0.8274989128112793,-2.254999160766598,1.3200016021728551,2,0.07784928674582314,-1.7179467115302476,23.61000061035156,2.7333593299650194,23.665000915527344,-1.218762479808787,23.7549991607666,0.07784928674582314
2939,2010-02-25,24.07999992370605,24.084999084472656,23.5049991607666,23.690000534057614,8585600.0,-0.00020756325333759484,1.9000162125560964,1.1818166054966333,89.25235477407688,66.20574205483601,-0.38820739159936224,-1.2555836736066759,-1.127771349750784,-2.372328707782078,14.108812996008952,0.5799999237060547,0.6543286603459393,1.0492500305175732,-0.6138930319271019,2.712393092962248,0.21767849929523564,1.8808215617399107,-1.4682651181179054,91.04485684923026,20.00238385628471,0.831571531222338,2,-0.4724998474121058,-1.4749994277954066,-0.8224997520446742,-1.6300001144409144,1.909999847412113,3,0.06852157905972,-1.0476201288822653,24.084999084472656,-1.7179467115302476,23.61000061035156,2.7333593299650194,23.665000915527344,0.06852157905972
2940,2010-02-26,24.065000534057614,24.114999771118164,23.8700008392334,24.06999969482422,7802600.0,-0.0006228982431877306,4.157909530788845,-0.012818381000830738,87.81729459680984,69.47010107579325,-0.33209952113208274,-1.1594452988795823,-1.0672093250195651,-2.2966354844576173,14.348367799541595,0.24499893188476562,0.7413458951146659,0.9450006484985316,-0.7399451924864522,2.6299464894835154,0.10252772800603793,1.7874735689910253,-1.3286045068130043,88.8061422312551,14.365107190312031,0.8424729204924922,2,-0.2775001525878871,-1.460000038146969,-0.8075003623962367,-1.3699998855590785,2.0599994659423864,4,0.06150008349851421,1.9000162125560964,24.07999992370605,-1.0476201288822653,24.084999084472656,-1.7179467115302476,23.61000061035156,0.06150008349851421
2941,2010-03-01,25.239999771118164,25.25,24.07999992370605,24.239999771118164,14395800.0,0.048826063203183834,1.2941167670829243,-200.0335749712428,91.19806784011439,73.11840749900479,-1.3933952666496623,-2.1775197986410433,-2.1698024859181295,-3.4131522969358414,14.70276909526681,1.1849994659423864,0.8655067110841088,1.9494998931884773,0.12947407042652515,3.7695257159504294,1.0394869818074994,2.859512804569455,-2.3889154199496083,99.43660670247826,21.187424486346032,0.9100129113809768,3,-0.880000114440918,-2.094999313354492,-1.982499599456787,-2.544999122619629,0.3150005340576172,0,0.013074482040355218,4.157909530788845,24.065000534057614,1.9000162125560964,24.07999992370605,-1.0476201288822653,24.084999084472656,0.013074482040355218
2942,2010-03-02,25.5049991607666,25.65500068664551,25.28000068664551,25.28000068664551,13258600.0,0.010499183520265909,-2.3333559391001697,0.2249984741210902,87.91948929066984,76.76792943764754,-1.5396966895842361,-2.3121886809513086,-2.371202393675553,-3.619610294287643,15.210700568406624,0.4150009155273473,0.8992626806319315,2.0564992904663093,0.04364050738337255,4.069358073549246,1.0500698989248392,3.0629286820077795,-2.414023244714901,93.0231897943612,16.351269412846932,1.0064293915414688,3,-0.9424991607666016,-2.157498359680176,-2.266249179840088,-2.8099985122680664,-0.05999946594238281,1,0.0088218148940713,1.2941167670829243,25.239999771118164,4.157909530788845,24.065000534057614,1.9000162125560964,24.07999992370605,0.0088218148940713
2943,2010-03-03,24.920000076293945,25.584999084472656,24.84000015258789,25.54999923706055,9116000.0,-0.022936643941260715,1.1285718567524339,-2.8000152588926035,75.07167598846173,77.93772631133251,-0.8347651279992299,-1.6266890409356698,-1.7235769334750373,-2.9837472201121003,16.02570722663098,0.7449989318847656,0.9288920544845531,1.354750156402588,-0.7172267816186242,3.4267270944238,0.3187616873919801,2.3907386254131957,-1.521341187770986,65.81394936214747,-8.42777729722988,1.0359884690106065,3,-0.3575000762939453,-1.5724992752075195,-1.6924996376037598,-1.9300003051757812,0.9400005340576136,2,0.022873181905262108,-2.3333559391001697,25.5049991607666,1.2941167670829243,25.239999771118164,4.157909530788845,24.065000534057614,0.022873181905262108
2944,2010-03-04,24.815000534057614,25.07999992370605,24.545000076293945,24.88999938964844,7323200.0,-0.004213464763839103,1.3516480752543691,0.11904596110821192,69.38780276599014,77.64188398554293,-0.6114297730855647,-1.4187999959296071,-1.5684527302045979,-2.823107888886117,16.727350248568765,0.5349998474121058,0.9520112061427284,1.1382505416870075,-0.9515497320509745,3.2280508154249894,0.09335040481801471,2.183150678556,-1.145580629759948,52.941163899496836,-17.485021681617248,1.044900136868991,3,-0.25250053405761363,-1.4674997329711879,-1.5950007438659632,-1.8250007629394496,1.1649990081787145,3,0.023775947607905357,1.1285718567524339,24.920000076293945,-2.3333559391001697,25.5049991607666,1.2941167670829243,25.239999771118164,0.023775947607905357
2945,2010-03-05,25.334999084472656,25.38999938964844,24.875,25.0,5232600.0,0.02095500863283739,1.3146055857492889,-4.466722616413198,73.68424845931712,78.41221302579164,-0.9875916252583288,-1.730192164617268,-2.043823498623084,-3.2818023020477334,16.548770888813454,0.5749988555908274,1.0274669667350196,1.469499111175537,-0.4933739591704658,3.43237218152154,0.48806257600253744,2.450935646348537,-1.4273094862932503,79.68244779922337,11.921282190179625,0.9814365351730007,3,-0.7699985504150355,-1.9874982833862305,-2.133749008178711,-2.344999313354492,1.5,4,0.025853590302552965,1.3516480752543691,24.815000534057614,1.1285718567524339,24.920000076293945,-2.3333559391001697,25.5049991607666,0.025853590302552965
2946,2010-03-08,25.01000022888184,25.440000534057614,24.979999542236328,25.440000534057614,6663800.0,-0.012828058706739864,1.1395379783893307,-1.2835865084606588,66.62391649368266,78.74281650908765,-0.504828846696018,-1.2171440848826123,-1.6859186639480477,-2.900918221852095,15.753185455375307,0.4600009918212855,1.0485018480671542,0.9855002403259299,-0.7893021098247743,2.760302590476634,0.09809906525057599,1.8729014154012837,-0.8926333000865014,41.89188260361556,-24.089772773101657,0.8874011750753527,3,-0.4300003051757848,-1.6624994277954137,-1.7950000762939489,-2.0200004577636754,1.9549999237060511,0,0.04458215757353523,1.3146055857492889,25.334999084472656,1.3516480752543691,24.815000534057614,1.1285718567524339,24.920000076293945,0.04458215757353523
2947,2010-03-09,25.145000457763672,25.31999969482422,24.915000915527344,25.0,5581600.0,0.005397849965868229,-1.5714320314865273,-0.3372101275704887,69.82103561970199,78.97509842542496,-0.4461036809383252,-1.1533418912472442,-1.7933416804204683,-2.980596919792994,15.46982263497897,0.404998779296875,1.0368870451078642,0.9567504882812514,-0.5677518227056915,2.4812527992681943,0.19449933278778175,1.719001643774721,-0.8431174780263113,57.692399391848646,-9.290456311674639,0.7622511554934709,3,-0.5650005340576172,-1.797499656677246,-2.088749885559082,-2.155000686645508,1.6849994659423793,1,0.016305422149456295,1.1395379783893307,25.01000022888184,1.3146055857492889,25.334999084472656,1.3516480752543691,24.815000534057614,0.016305422149456295
2948,2010-03-10,25.40500068664551,25.440000534057614,25.020000457763672,25.07500076293945,5765000.0,0.010340036752775728,1.1000023841880844,2.2758543579490635,71.32448642835948,76.98311305367858,-0.5578327390103794,-1.3104085710016555,-2.0218525025474285,-3.1845592870014023,17.059407320299737,0.42000007629394176,1.0835253021340954,1.1087507247924826,-0.4402382885171683,2.6577397381021335,0.33425621813765716,1.883245231447308,-0.9407435820791719,96.08940452393107,26.96227262597894,0.7744945066548257,3,-0.6424999237060582,-2.0574998855590856,-2.3750000000000036,-2.4150009155273473,0.9799995422363281,2,0.0015744541270463763,-1.5714320314865273,25.145000457763672,1.1395379783893307,25.01000022888184,1.3146055857492889,25.334999084472656,0.0015744541270463763
2949,2010-03-11,25.5049991607666,25.53000068664551,25.209999084472656,25.270000457763672,5664800.0,0.003936172856458864,1.2456114520521966,0.7121174464641641,71.28959383112627,75.14670185749152,-0.48549248353055674,-1.2927873252115702,-2.0883891730045008,-3.231201648254544,18.77209826401871,0.3200016021728551,1.1662977870399303,1.0919992446899407,-0.4515454018850633,2.6355438912649447,0.32022692140244047,1.863771567977441,-0.8978528263507606,96.18297714969562,25.208635708560323,0.7717723232875016,3,-0.6374988555908203,-2.157498359680176,-2.5412487983703613,-2.5149993896484375,0.5200004577636719,3,0.013918896736567765,1.1000023841880844,25.40500068664551,-1.5714320314865273,25.145000457763672,1.1395379783893307,25.01000022888184,0.013918896736567765
2950,2010-03-12,25.399999618530273,25.54999923706055,25.34000015258789,25.54999923706055,4135800.0,-0.004116822022791733,1.7999949137239588,-0.6382997719285581,71.0303359299536,72.90584275636253,-0.19132885508620845,-1.1008900982423064,-1.9399806721016333,-3.066927197799142,20.171650023476634,0.2099990844726598,1.1917923208038985,0.895999717712403,-0.6553445103858238,2.44734394581063,0.12032760366328787,1.6716718317615182,-0.667110761846871,76.3779503907818,0.6950099010074808,0.7756721140491135,3,-0.2999992370605469,-2.0524988174438477,-2.4999990463256836,-2.4099998474121094,1.110000610351566,4,0.02283464300853466,1.2456114520521966,25.5049991607666,1.1000023841880844,25.40500068664551,-1.5714320314865273,25.145000457763672,0.02283464300853466
2951,2010-03-15,25.42499923706055,25.459999084472656,25.170000076293945,25.36000061035156,4662600.0,0.0009842369647925509,3.296335019356297,-0.43332528006310694,72.16121071993159,71.1549229151694,-0.20934103085856748,-1.0335716411501927,-1.9189351266126629,-3.0398084875355877,21.446285012404747,0.28999900817871094,1.1621061119650626,0.828749370574954,-0.7106243939695496,2.3681231351194576,0.059062488302700444,1.5984362528472076,-0.5814569607816935,80.31490859720907,-0.6949878042950672,0.7696868822722527,3,-0.35999965667724965,-2.0774984359741246,-2.7537493705749547,-2.4349994659423864,0.9600009918212891,0,0.055457222801282624,1.7999949137239588,25.399999618530273,1.2456114520521966,25.5049991607666,1.1000023841880844,25.40500068664551,0.055457222801282624
2952,2010-03-16,25.6299991607666,25.63500022888184,25.399999618530273,25.47500038146973,5143800.0,0.008062927428026612,1.848476441485101,2.384646986325173,70.19612575465104,70.61319511141265,-0.44113509533427475,-1.146531934048518,-2.0721406105504734,-3.1971162582372834,22.217022260134264,0.23500061035156605,1.1635930700358195,0.9379993438720717,-0.6087878543119096,2.484786542056053,0.16460574478008283,1.7113929429640606,-0.6890818752437475,99.18681789000586,18.733454156555226,0.7733935990919906,3,-0.5399990081787109,-1.9799985885620117,-3.2187485694885254,-2.8724985122680664,1.215000152587887,1,0.05208743798419069,3.296335019356297,25.42499923706055,1.7999949137239588,25.399999618530273,1.2456114520521966,25.5049991607666,0.05208743798419069
2953,2010-03-17,25.809999465942386,26.01000022888184,25.67499923706055,25.67499923706055,4141600.0,0.007023032035495369,-3.9629692422893794,0.8709760779681239,71.6250355244361,70.86177652901776,-0.5382111461194228,-1.2143415278092142,-2.22088179773343,-3.3258976436681706,23.19231586832347,0.3800010681152379,1.0132300907884826,1.0072496414184613,-0.5259491028598156,2.540448385696738,0.24065026927932465,1.773849013557598,-0.7833921722848132,76.19038968942023,-2.802466136371436,0.7665993721391379,3,-0.3674993515014684,-1.582499504089359,-3.39874887466431,-3.052498817443851,0.8550014495849574,2,0.03951958461330496,1.848476441485101,25.6299991607666,3.296335019356297,25.42499923706055,1.7999949137239588,25.399999618530273,0.03951958461330496
2954,2010-03-18,25.915000915527344,25.959999084472656,25.709999084472656,25.795000076293945,3874400.0,0.004068246871663517,1.3809843867791716,0.8888935983837014,72.61617237978211,70.74310140906941,-0.5260926374236554,-1.2026129060423187,-2.3013025989139138,-3.378230260328344,24.22031555499106,0.25,0.9097633536206828,0.9990010261535645,-0.5100994558811678,2.5081015081882967,0.24445078513619833,1.7535512671709306,-0.7507186109383746,88.69055998837389,10.487139307893173,0.7545502410173657,3,-0.4525003433227539,-1.4625005722045898,-3.4437503814697266,-3.1575002670288086,0.6849994659423864,3,0.01813618741077838,-3.9629692422893794,25.809999465942386,1.848476441485101,25.6299991607666,3.296335019356297,25.42499923706055,0.01813618741077838
2955,2010-03-19,25.625,26.11000061035156,25.489999771118164,26.020000457763672,10245200.0,-0.011190465185497489,1.156521796819556,-3.2916474608598905,56.006251112125454,69.56336081111861,-0.21303157294191877,-0.8066926207321572,-1.9895840712358783,-3.033917909813823,24.904018469219253,0.6200008392333949,0.8735440551986464,0.6155000686645522,-0.8206855641304784,2.051685701459583,-0.10259274773296312,1.3335928850620675,-0.34231718601002825,48.40421970208873,-25.99332140341472,0.7180928163975147,3,-0.11249923706054688,-1.1224994659423828,-3.153749465942383,-2.867499351501465,0.12000083923339844,4,0.0156097412109375,1.3809843867791716,25.915000915527344,-3.9629692422893794,25.809999465942386,1.848476441485101,25.6299991607666,0.0156097412109375
2956,2010-03-22,25.934999465942386,26.01000022888184,25.5,25.51000022888184,4240600.0,0.01209754013433706,-1.292137432064032,-1.0759461886872628,56.615397075238874,68.0960676395116,-0.4224460077491834,-0.9885956625541787,-2.2449629798916035,-3.284537512081773,25.720581256491492,0.5100002288818395,0.8884244765225944,0.8119996070861859,-0.5326753237253392,2.156674537897711,0.13966214168042512,1.4843370724919467,-0.5199458045345615,75.35198592325035,3.1737122542991614,0.6723374654057618,3,-0.3699989318847692,-1.3574991226196325,-3.3912487030029332,-3.177498817443851,-0.4449996948242223,0,0.022170841518409867,1.156521796819556,25.625,1.3809843867791716,25.915000915527344,-3.9629692422893794,25.809999465942386,0.022170841518409867
2957,2010-03-23,26.26000022888184,26.315000534057614,25.82999992370605,26.04999923706055,6509400.0,0.012531357996218295,2.0312386379216116,0.4941208677778675,72.40804531710495,68.21646307159445,-0.6399485638286855,-1.1645951808331851,-2.5317175137218904,-3.546867366407099,26.726998000801792,0.4850006103515625,0.8434063390840763,1.0045003890991246,-0.23019061396098905,2.2391913921592383,0.3871548875690678,1.6218458906291815,-0.7700004577636754,93.33330250752618,19.50934774333311,0.617345501530057,3,-0.5174999237060582,-1.399999618530277,-3.7037496566772496,-3.5024995803833043,-0.23500061035156605,1,0.0047600913522658495,-1.292137432064032,25.934999465942386,1.156521796819556,25.625,1.3809843867791716,25.915000915527344,0.0047600913522658495
2958,2010-03-24,25.959999084472656,26.34000015258789,25.94499969482422,26.20000076293945,5459800.0,-0.01142426282537612,-1.9259243560943218,-1.1428597378770233,67.97486251816775,67.84815959237683,-0.2826672330118605,-0.7556647115752213,-2.190042403094118,-3.1807528925566473,27.23378794065079,0.3950004577636719,0.8468533844810935,0.6107492446899414,-0.5309632100777648,1.7524616994576476,0.039893017306088296,1.1816054720737945,-0.45999908447265625,55.29401204995007,-20.296903507134147,0.5708562273838524,3,-0.20499897003173828,-1.0549993515014648,-3.2787485122680664,-3.202498435974121,-0.404998779296875,2,0.03409091910989992,2.0312386379216116,26.26000022888184,-1.292137432064032,25.934999465942386,1.156521796819556,25.625,0.03409091910989992
2959,2010-03-25,25.729999542236328,26.15999984741211,25.70000076293945,26.07999992370605,5899400.0,-0.008859766962545756,-1.2439092469656508,1.4583247238337507,56.82211390855534,66.2694682566659,-0.019439201684051,-0.41709810634004896,-1.9317879537806135,-2.8908149472189066,27.97443204489648,0.4599990844726598,0.8225617779026706,0.2982497215270996,-0.6847114185642198,1.281210861618419,-0.1932308485185601,0.7897302915727593,-0.06199951171874929,28.235254518731278,-44.90327572860805,0.49148057004566004,3,0.025000572204589844,-0.8249998092651367,-3.0487489700317383,-2.972498893737793,0.28000068664551137,3,0.03633895802276221,-1.9259243560943218,25.959999084472656,2.0312386379216116,26.26000022888184,-1.292137432064032,25.934999465942386,0.03633895802276221
2960,2010-03-26,25.545000076293945,25.875,25.40999984741211,25.709999084472656,4883400.0,-0.007190029896374517,-1.1379343608181878,0.4714252238407468,59.70961234106004,64.88595732568018,0.21041946645928533,-0.12177942791460339,-1.7455686614363728,-2.6339698003691403,28.472947159214044,0.4650001525878906,0.7625151873516423,0.03925027847289897,-0.7041150336458735,0.7826155905916714,-0.332432377586489,0.41093293453228696,0.7950000762939453,14.516148879791954,-59.98996872714922,0.3716826560593866,3,0.3249998092651367,-0.6400003433227539,-2.8637495040893555,-2.78749942779541,0.3549995422363281,4,0.04129967907711363,-1.2439092469656508,25.729999542236328,-1.9259243560943218,25.959999084472656,2.0312386379216116,26.26000022888184,0.04129967907711363
2961,2010-03-29,25.56999969482422,25.69499969482422,25.434999465942386,25.47500038146973,3915600.0,0.0009786501646353862,-1.9714117557302628,-0.57575687516615,58.03401065230588,63.534611203197386,0.23261292990854798,-0.12731623611376364,-1.75823313158185,-2.5874464927685246,27.614865837365127,0.2600002288818324,0.6946163573992692,0.04774990081786967,-0.6853576757759967,0.7808574774117361,-0.3188038874790635,0.41430368911480286,0.7514004516601567,17.204279022453385,-56.97372418153777,0.36655378829693375,3,0.30500030517578125,-0.6649999618530273,-2.737499237060547,-2.8124990463256836,-0.07499885559082031,0,0.0068440026006180155,-1.1379343608181878,25.545000076293945,-1.2439092469656508,25.729999542236328,-1.9259243560943218,25.959999084472656,0.0068440026006180155
2962,2010-03-30,25.729999542236328,25.82500076293945,25.51000022888184,25.57999992370605,3819800.0,0.006257326919111961,-1.172424906112091,1.5789547653945188,56.385046087387224,61.84127904352529,0.0986656290417045,-0.284164602718775,-1.9007216525074142,-2.699574854431731,26.402927601181688,0.3150005340576101,0.6385450348588009,0.19649972915649272,-0.5423760925506507,0.9353755508636361,-0.1729381816970772,0.5659376400100626,0.573172598266602,34.40855804490677,-35.46945929053838,0.3694379108535711,3,0.14500045776367188,-0.8224992752075195,-2.719999313354492,-2.972498893737793,-1.3549995422363281,1,-0.009327624383521638,-1.9714117557302628,25.56999969482422,-1.1379343608181878,25.545000076293945,-1.2439092469656508,25.729999542236328,-0.009327624383521638
2963,2010-03-31,25.489999771118164,25.71500015258789,25.44499969482422,25.57500076293945,4509000.0,-0.009327624383521638,-2.085699338426829,-0.5666747199368931,49.72068189987454,59.29733565686889,0.32240411084355003,0.0007669512047172589,-1.6519247738588163,-2.4118148080382085,25.933089958109456,0.2849998474121094,0.569373031117081,-0.07200002670288086,-0.7529387554637026,0.6089387020579409,-0.4124693910832917,0.26846933767753,0.7953089235229491,10.666656494140625,-53.57545158019397,0.3404693643804106,3,0.38500022888183594,-0.567500114440918,-2.3949995040893555,-2.732499122619629,-1.7299995422363246,2,0.02098861719168399,-1.172424906112091,25.729999542236328,-1.9714117557302628,25.56999969482422,-1.1379343608181878,25.545000076293945,0.02098861719168399
2964,2010-04-01,25.40500068664551,25.645000457763672,25.125,25.604999542236328,5647400.0,-0.003334605148524239,2.7142798754776876,2.352900258050096,50.09382863784585,58.640399826393384,0.36593360413652576,0.1393797813190858,-1.5403980721157033,-2.28632989352273,25.707742716946136,0.5200004577636719,0.49763729360560305,-0.1864991188049281,-0.7761830993615852,0.4031848617517291,-0.48134110908325667,0.10834287147340049,0.8628018310510228,37.33342488606819,-24.325424306089715,0.29484199027832936,4,0.32749938964843395,-0.48250102996826527,-2.336250305175785,-2.647500038146976,0.4949989318847621,3,0.0059043343623730316,-2.085699338426829,25.489999771118164,-1.172424906112091,25.729999542236328,-1.9714117557302628,25.56999969482422,0.0059043343623730316
2965,2010-04-05,25.989999771118164,26.114999771118164,25.459999084472656,25.565000534057614,7066800.0,0.023026926536560355,-1.0629873484639136,-2.125008344698073,58.759697166301216,58.878655392066975,-0.18086533040767705,-0.41532626440419307,-2.0857220212072605,-2.82878678277725,25.421377910127617,0.7099990844726527,0.4121794001752761,0.36574993133545064,-0.23657232778365156,0.9680721904545528,0.06458880177590132,0.666911060895,0.23209064587051031,87.3737344546234,26.915012290926505,0.3011611295595503,4,-0.25749969482421875,-0.8849992752075195,-2.883749485015869,-3.232499122619629,-0.2800006866455078,0,0.0007695443609008201,2.7142798754776876,25.40500068664551,-2.085699338426829,25.489999771118164,-1.172424906112091,25.729999542236328,0.0007695443609008201
2966,2010-04-06,26.125,26.30500030517578,25.770000457763672,25.790000915527344,4534000.0,0.00519431435439488,-1.85333251953125,0.7882345549362205,57.844702559473895,57.26050619677463,-0.3196994821273442,-0.48750515292446295,-2.1523864619964144,-2.929608195252083,25.17082237637325,0.5349998474121094,0.31108165203661997,0.44500017166137695,-0.12338616973902461,1.0133865130617785,0.16080700096117795,0.729193342361576,-1.0,84.74574079462063,27.98022441348843,0.28419317070020056,4,-0.3924999237060547,-0.9149999618530273,-2.9287495613098145,-3.367499351501465,0.12000083923339844,1,-0.008612454793099578,-1.0629873484639136,25.989999771118164,2.7142798754776876,25.40500068664551,-2.085699338426829,25.489999771118164,-0.008612454793099578
2967,2010-04-07,25.55500030517578,26.04999923706055,25.46500015258789,25.9950008392334,6611200.0,-0.0218181701368122,1.1272797261727505,-1.3134380195404132,46.403396963630115,54.86367669071489,0.15620591589739163,0.12098877277063735,-1.5210385849157362,-2.326241645612509,24.78920057140256,0.6599998474121094,0.3067872808970833,-0.14549951553344798,-0.6596252359173818,0.3686262048504858,-0.40256237572541664,0.11156334465852069,-0.40640029907226705,36.440694404034524,-17.129609633770528,0.2570628601919673,4,0.15999984741210938,-0.11250019073486328,-1.8025002479553223,-2.4099998474121094,0.3249988555908203,2,-0.002347856201364684,-1.85333251953125,26.125,-1.0629873484639136,25.989999771118164,2.7142798754776876,25.40500068664551,-0.002347856201364684
2968,2010-04-08,25.44499969482422,25.604999542236328,25.09499931335449,25.354999542236328,4719800.0,-0.004304465233337718,1.487806920421681,-0.20454555306540897,43.38026307447473,53.37013770915038,0.20726782814272582,0.24679285270847373,-1.3543776557059672,-2.1851709753185347,23.980376562564864,0.5100002288818395,0.27246290074850066,-0.2575000762939439,-0.7670768971692361,0.2520767445813483,-0.5122884867315882,-0.002711665856299561,0.8600006103515625,28.925627651173226,-19.36766815512063,0.2547884104376458,4,0.25500011444091797,-0.0024995803833007812,-1.4899992942810059,-2.097498893737793,-0.5,3,-0.04205147210286142,1.1272797261727505,25.55500030517578,-1.85333251953125,26.125,-1.0629873484639136,25.989999771118164,-0.04205147210286142
2969,2010-04-09,25.86000061035156,25.86000061035156,25.40500068664551,25.46500015258789,4872200.0,0.0163097237376566,1.3037944121992966,4.388886534141443,53.19728787943265,52.6465461023029,-0.209370723990709,-0.14782780234381576,-1.715109559309532,-2.5661336939548,23.176986627266352,0.4549999237060476,0.16200246464746115,0.13975076675414755,-0.3655733646773136,0.6450748981856087,-0.1129112989615848,0.3924128324698799,0.4207996749877978,63.22319586247536,14.326612800807688,0.25266206571573074,4,-0.16000080108642223,-0.417500495910641,-1.905000209808346,-2.512499809265133,-1.1450004577636683,4,-0.08120650935441609,1.487806920421681,25.44499969482422,1.1272797261727505,25.55500030517578,-1.85333251953125,26.125,-0.08120650935441609
2970,2010-04-12,25.979999542236328,26.09000015258789,25.75,25.940000534057614,5570600.0,0.004640329816416822,1.6153834867769505,0.10126319449140028,50.64562543818404,51.82561441184492,-0.2918690628813323,-0.23415174990289245,-1.7536641817689826,-2.6564799115180335,22.43838640782469,0.3400001525878906,0.08291386298669678,0.2307497024536147,-0.26364284843888797,0.7251422533461174,-0.01644657299263841,0.4779459778998678,0.27708472366333226,73.14045483134173,26.450575380120853,0.24719627544625153,4,-0.2799997329711914,-0.3724994659423828,-2.0249991416931152,-2.6324987411499023,-1.5100002288818395,0,-0.0030792888805096785,1.3037944121992966,25.86000061035156,1.487806920421681,25.44499969482422,1.1272797261727505,25.55500030517578,-0.0030792888805096785
2971,2010-04-13,26.834999084472656,27.17499923706055,26.11000061035156,26.145000457763672,14428600.0,0.032909913675954305,-1.8026341546662308,17.25039340040856,57.16063781018183,51.911791269933204,-1.0600315602820132,-1.0309592921961936,-2.5010979508785027,-3.482302071423458,22.53884674851702,1.1949996948242223,0.08718999732182908,1.015249252319336,0.3447707171961767,1.6857277874424952,0.6800099847577563,1.3504885198809156,-1.7399997711181676,83.65383821831612,41.093368889795556,0.33523926756157874,4,-0.6999998092651367,-0.7899990081787109,-2.8787484169006348,-3.4874982833862305,-2.569999694824215,1,-0.04192286336432005,1.6153834867769505,25.979999542236328,1.3037944121992966,25.86000061035156,1.487806920421681,25.44499969482422,-0.04192286336432005
2972,2010-04-14,26.96500015258789,27.114999771118164,26.86000061035156,27.03499984741211,6373200.0,0.004844459569609549,1.2173884198829361,-0.10144903499024209,63.068943382711154,53.39493143469283,-1.1135236828894577,-1.1128750390752806,-2.5364073585615294,-3.5833509634701386,22.41194501946645,0.2800006866455078,0.10362909371270135,1.0785002708435059,0.24224249636375816,1.9147580453232536,0.660371383603632,1.4966291580833797,-1.8284008407592793,89.90388979926058,46.931883456927814,0.4181288872398733,4,-0.8300008773803711,-0.9200000762939453,-3.0012497901916504,-3.617499351501465,-3.4750003814697266,2,-0.026701253820886506,-1.8026341546662308,26.834999084472656,1.6153834867769505,25.979999542236328,1.3037944121992966,25.86000061035156,-0.026701253820886506
2973,2010-04-15,26.82999992370605,26.895000457763672,26.6299991607666,26.864999771118164,5555200.0,-0.005006498354085287,4.578902987471892,0.5000000000000507,64.66667921278847,55.0141370541309,-0.8587632167150723,-0.9460450768967412,-2.3140689404766484,-3.4186921321738986,21.64155488835574,0.33500099182128906,0.1268560615671106,0.8925000190734842,-0.04267500303863159,1.8276750411856,0.4249125080174281,1.3600875301295403,-1.652632613372802,80.50849740675766,34.19880139105357,0.4675875110560572,4,-0.6950006484985316,-0.7325000762939418,-2.866249561309811,-3.4824991226196254,-2.0849990844726527,3,-0.03540815376969353,1.2173884198829361,26.96500015258789,-1.8026341546662308,26.834999084472656,1.6153834867769505,25.979999542236328,-0.03540815376969353
2974,2010-04-16,26.38500022888184,26.895000457763672,26.35000038146973,26.80500030517578,8633600.0,-0.016585899966068407,-1.2244911463949326,12.000054495911487,60.47382174796929,55.204595340982905,-0.2907019386159604,-0.48910552018054076,-1.7851012675192237,-2.9352231925180874,20.63289152513006,0.5450000762939418,0.13758063341992965,0.42400035858154794,-0.532179419425546,1.380180136588642,-0.05408953042200082,0.9020902475850967,-1.167680280014043,44.56144342867865,-5.531572929735468,0.4780898890035474,4,-0.25000095367431996,-0.25000095367431996,-2.3299994468689,-3.0374994277954137,-2.075000762939453,4,-0.054576483667464704,4.578902987471892,26.82999992370605,1.2173884198829361,26.96500015258789,-1.8026341546662308,26.834999084472656,-0.054576483667464704
2975,2010-04-19,26.024999618530273,26.104999542236328,25.53499984741211,26.040000915527344,8352000.0,-0.013644138989148069,6.862143355125557,0.0357173673144085,55.23590328665414,54.91472875511405,0.08357423062972558,-0.10287594492007912,-1.3105408229391635,-2.53454424156811,19.605708309598015,0.8500003814697301,0.1827348962197597,0.04399976730346822,-0.8992341956995702,0.9872337303065066,-0.427617214198051,0.5156167488049874,-0.768526083898621,29.878045943858734,-23.368261182656457,0.47161698150151854,4,0.1099996566772461,0.1099996566772461,-1.91749906539917,-2.6774988174438477,-1.5,0,-0.05033619539458667,-1.2244911463949326,26.38500022888184,4.578902987471892,26.82999992370605,1.2173884198829361,26.96500015258789,-0.05033619539458667
2976,2010-04-20,26.51000022888184,26.545000076293945,26.07500076293945,26.26499938964844,5381400.0,0.018635950718947747,1.984117565137449,-16.331977113795297,58.351184945424144,56.242260753091166,-0.3811532210918678,-0.5719124661265802,-1.6816881274357023,-2.983058008476714,18.73747695032136,0.5200004577636719,0.2515697951823981,0.5002503395080602,-0.47169540706264357,1.472196086078764,0.014277466222708313,0.9862232127934121,-1.2151561802016104,61.7088878829035,5.828584723611016,0.48597287328535177,4,-0.37500095367431996,-0.37500095367431996,-2.2862496376037633,-3.1624994277954137,-2.0650005340576207,1,-0.07695212742038504,6.862143355125557,26.024999618530273,-1.2244911463949326,26.38500022888184,4.578902987471892,26.82999992370605,-0.07695212742038504
2977,2010-04-21,26.38500022888184,26.434999465942386,26.15999984741211,26.420000076293945,4558800.0,-0.004715201769927457,7.461705499148195,-0.14285603070430075,59.824373192101646,58.06938409949416,-0.14084794203591144,-0.46068730039818817,-1.4432294703307633,-2.8222469625783475,17.404794217370828,0.3500003814697301,0.24377482096077685,0.3690003395080588,-0.6112927823576939,1.3492934613738115,-0.12114622142481579,0.8591469004409333,-1.0525530764340054,62.50000000000027,0.8632769398397144,0.4901465609328762,4,-0.0950002670288086,-0.25000095367431996,-2.178750038146976,-3.0374994277954137,-1.005001068115238,2,-0.08034871407402078,1.984117565137449,26.51000022888184,6.862143355125557,26.024999618530273,-1.2244911463949326,26.38500022888184,-0.08034871407402078
2978,2010-04-22,26.84499931335449,26.88999938964844,25.96999931335449,26.125,5197000.0,0.017434113340242474,1.2716066243909996,-20.571498637604165,64.6044476427029,59.33684629541307,-0.4261912660032898,-0.896973157394303,-1.8264125379309526,-3.2457117815252126,16.176035287245092,0.9200000762939524,0.24287377670619037,0.7847494125366161,-0.26250987343413,1.8320086985073623,0.26111976955124305,1.3083790555219892,-1.4757011192143992,96.32344691402324,30.306639488553856,0.5236296429853727,4,-0.4899997711181605,-0.7100000381469691,-2.4749989509582484,-3.497498512268063,-1.8249988555908168,3,-0.12497670434162855,7.461705499148195,26.38500022888184,1.984117565137449,26.51000022888184,6.862143355125557,26.024999618530273,-0.12497670434162855
2979,2010-04-23,26.665000915527344,26.9950008392334,26.45000076293945,26.94499969482422,6361000.0,-0.006705099736679876,1.868413391557515,-0.38888756433996596,57.45857681009509,60.09384089229207,-0.13409675536176735,-0.6781018594346726,-1.5676880717987274,-3.0182787385354004,15.549073173968175,0.5450000762939489,0.3323897025389897,0.5580009460449205,-0.5104479217110409,1.6264498138008818,0.023776512166939767,1.0922253799229011,-1.2595887005288446,77.39728085428258,13.500268952229646,0.5342244338779815,4,-0.3100013732910156,-0.5300016403198242,-1.830000877380371,-3.140000343322754,-2.095001220703125,4,-0.07200450067023645,1.2716066243909996,26.84499931335449,7.461705499148195,26.38500022888184,1.984117565137449,26.51000022888184,-0.07200450067023645
2980,2010-04-26,26.60000038146973,26.864999771118164,26.53499984741211,26.770000457763672,4689600.0,-0.0024376722979883025,-1.199991099073668,0.6071457765667448,55.33109303708567,59.890558139725826,0.031401961008246104,-0.5586532685596772,-1.4363111630657919,-2.909252730118485,15.571002447125407,0.3299999237060547,0.4524920036455349,0.4402503967285192,-0.6154682074630919,1.4959690009201303,-0.08760890536728638,0.9681096988243247,-1.1591964260299896,61.46342734222111,0.19522729428099694,0.5278593020958049,4,-0.2750005722045934,-0.4650011062622106,-1.6424999237060582,-3.0749998092651403,-1.1049995422363317,0,-0.08609025874761334,1.868413391557515,26.665000915527344,1.2716066243909996,26.84499931335449,7.461705499148195,26.38500022888184,-0.08609025874761334
2981,2010-04-27,25.7450008392334,26.584999084472656,25.69499969482422,26.46999931335449,6648600.0,-0.03214283947273722,-1.157572282666494,4.26469499265117,52.004225139580505,58.661145001600204,0.7996131589419662,0.32688890856537256,-0.5235018784788501,-2.0244126565073977,15.106401678955859,0.9050006866455114,0.48513327944412055,-0.4234992027282729,-1.4613870977583545,0.6143886923018087,-0.9424431502433137,0.0954447447867679,-0.26951297816124153,3.8462384917287165,-58.060700713937834,0.5189439475150404,4,0.5199995040893555,0.3899984359741211,-0.7375001907348633,-2.1700000762939453,0.375,1,-0.0473878881698826,-1.199991099073668,26.60000038146973,1.868413391557515,26.665000915527344,1.2716066243909996,26.84499931335449,-0.0473878881698826
2982,2010-04-28,25.489999771118164,25.864999771118164,25.23500061035156,25.809999465942386,6562600.0,-0.009904877055845085,1.9302265751140137,0.4413798183674184,50.46059441336245,57.08269113499731,0.9201453383147644,0.5934124612756904,-0.21681441777502286,-1.7436250204630923,14.577316396072536,0.6299991607666051,0.5176336051834269,-0.666500282287597,-1.7309451365963575,0.3979445720211636,-1.1987227094419772,-0.13427785513321666,1.6849994659423864,14.488586795730745,-49.45912581604093,0.5322224271543806,4,0.6250009536743164,0.6449995040893555,-0.4187493324279785,-1.914999008178711,-0.3699989318847656,2,-0.040996472564821196,-1.157572282666494,25.7450008392334,-1.199991099073668,26.60000038146973,1.868413391557515,26.665000915527344,-0.040996472564821196
2983,2010-04-29,26.024999618530273,26.21999931335449,25.584999084472656,25.60000038146973,5186800.0,0.02098861719168399,-1.7911985646735147,-1.328123882411819,51.64834201643944,56.102082275938436,0.2893789609103443,0.1059822981470262,-0.688976888593615,-2.239246546165539,14.001140533291832,0.7299995422363246,0.46466577877741244,-0.15825042724609517,-1.1781278216939484,0.861626967201758,-0.6681891244700218,0.3516882699778314,1.1111996459960984,44.886301445575114,-18.361864607076484,0.5099386972239259,4,0.09000110626220703,0.1099996566772461,-0.7237491607666016,-2.347498893737793,-1.215000152587887,3,-0.024783879624129534,1.9302265751140137,25.489999771118164,-1.157572282666494,25.7450008392334,-1.199991099073668,26.60000038146973,-0.024783879624129534
2984,2010-04-30,25.55500030517578,26.270000457763672,25.55500030517578,25.7450008392334,4886400.0,-0.018059531997835054,-6.526296240526025,-0.44706088267765676,46.0317528161444,55.079398890326246,0.7032115348253427,0.619560586702562,-0.16207915664627848,-1.7337988481888686,14.137739721158916,0.7150001525878906,0.35610454810207415,-0.6357497215270982,-1.6334958870001017,0.36199644394590536,-1.1346228042636,-0.13687663879059642,1.5431749862670934,19.631893225866644,-40.614911829291486,0.49887308273650194,4,0.5600004196166992,0.5799989700317383,-0.22500038146972656,-1.864999771118164,-0.6650009155273402,4,-0.020935231501592044,-1.7911985646735147,26.024999618530273,1.9302265751140137,25.489999771118164,-1.157572282666494,25.7450008392334,-0.020935231501592044
2985,2010-05-03,26.01000022888184,26.06999969482422,25.51000022888184,25.625,6221800.0,0.017804731687438347,1.2178233527845308,-2.0263112984992406,41.67508710097248,53.226499129831616,0.2747534567544996,0.17511406302422117,-0.5571053677170781,-2.1491471880299713,13.465638749376197,0.5599994659423793,0.25337055772543593,-0.18174982070922496,-1.178688558655054,0.815188917236604,-0.6802191896821412,0.3167195482636913,1.0509115689392097,57.40744403691538,0.11645340298160534,0.4984693689729153,5,0.10500049591064098,0.12499904632568004,-0.6800003051757848,-2.3199996948242223,-1.1000003814697301,0,-0.05536334184490421,-6.526296240526025,25.55500030517578,-1.7911985646735147,26.024999618530273,1.9302265751140137,25.489999771118164,-0.05536334184490421
2986,2010-05-04,25.899999618530273,26.649999618530273,25.375,26.649999618530273,13717000.0,-0.004229166066266332,2.399998982747396,-1.9480507899390955,39.20971986514445,50.935982093503036,0.32310364675950254,0.28184422562872413,-0.38427137706884906,-1.998853893233001,12.702505403385656,1.2749996185302734,0.19101509651633108,-0.2805004119873047,-1.2856549181102572,0.7246540941356479,-0.7830776650487827,0.22207684107417336,1.124393955541386,46.99642927910272,-5.91440363499607,0.502577253061477,5,0.21500110626220703,0.2349996566772461,-0.5124998092651367,-2.2099990844726562,-0.1800003051757848,1,-0.015637018735981667,1.2178233527845308,26.01000022888184,-6.526296240526025,25.55500030517578,-1.7911985646735147,26.024999618530273,-0.015637018735981667
2987,2010-05-05,25.4950008392334,25.7450008392334,23.864999771118164,25.72500038146973,9841000.0,-0.015637018735981667,12.925910227609885,0.3066660563151089,37.17579641454968,47.888354179263786,0.6577488368940365,0.7189800007627731,0.0819232450111933,-1.5549495705753635,12.734293830752714,2.0349998474121094,0.16687418387948227,-0.6824992179870613,-1.695839006030802,0.33084057005667944,-1.1891691120089298,-0.17582932396519269,1.4936048755638573,58.52786920724149,8.731715009963686,0.5066698940218697,5,-0.06500053405761719,0.02499866485595703,-0.10500097274780273,-1.8050003051757812,0.39999961853027344,2,0.024514609901020723,2.399998982747396,25.899999618530273,1.2178233527845308,26.01000022888184,-6.526296240526025,25.55500030517578,0.024514609901020723
2988,2010-05-06,24.375,25.565000534057614,22.97500038146973,25.34000015258789,11160200.0,-0.04393021386019591,2.660775232251568,4.1956611878658565,32.908158879568745,45.160529964760855,1.5539485531326491,1.849535661597642,1.2360541818029347,-0.40399717991125783,13.820218181184751,2.5900001525878835,0.0530249529838116,-1.749000072479248,-3.008304638848916,-0.48969550610958024,-2.3786523556640837,-1.1193477892944124,2.4886614770500906,38.09523562377833,-11.852368434464026,0.6296522831848347,5,0.5450000762939453,0.6999998092651403,1.0162501335144043,-0.6849994659423828,1.6900005340576136,3,0.030564136994190694,12.925910227609885,25.4950008392334,2.399998982747396,25.899999618530273,1.2178233527845308,26.01000022888184,0.030564136994190694
2989,2010-05-07,23.76000022888184,24.51499938964844,23.25,24.0,14828400.0,-0.025230759840745076,-1.0079351743785658,0.24870438670350545,31.540342222274745,42.517113207559646,1.9149123597026012,2.4233905300192475,1.8789025506340415,0.24412100823605343,14.518610721925523,1.264999389648441,-0.08572679627674518,-2.2589998245239222,-3.902556777316388,-0.6154428717314566,-3.080778300920155,-1.4372213481276894,2.8703415824334293,21.360544500139632,-29.839952145239835,0.8217784763962334,5,1.0524997711181605,1.3149995803833008,1.6387495994567836,-0.0699996948242223,3.125,4,0.04419188665596918,2.660775232251568,24.375,12.925910227609885,25.4950008392334,2.399998982747396,25.899999618530273,0.04419188665596918
2990,2010-05-10,25.899999618530273,25.899999618530273,24.15500068664551,24.4950008392334,12632800.0,0.09006731351151775,1.4839864028323762,-5.8541671633726,46.08471863046928,41.85939026210285,-0.37417258692413924,0.2920647588038108,-0.2073235345265445,-1.8518958188665096,14.273462076231166,2.139999389648434,-0.2546064687639067,-0.11500043869018484,-1.7593462523215742,1.5293453749412045,-0.9371733455058795,0.7071724681255098,0.5110217069942635,79.59183249790578,28.492850306073343,0.8221729068156951,5,-1.0874996185302734,-0.8249998092651332,-0.5724997520446777,-2.2099990844726562,1.095001220703125,0,-0.03899614840763255,-1.0079351743785658,23.76000022888184,2.660775232251568,24.375,12.925910227609885,25.4950008392334,-0.03899614840763255
2991,2010-05-11,25.709999084472656,26.114999771118164,25.125,25.53499984741211,9732400.0,-0.0073359280639402336,1.0101505739469894,0.12455472534155825,45.70336506906641,41.33080922384773,-0.21194775868389115,0.4147248637492815,-0.0025283624317680164,-1.6125035128684857,12.501646301362879,0.9899997711181641,-0.37980329871666996,-0.24875097274780344,-1.8514292196054853,1.3539272741098785,-1.0500900961766426,0.5525881506810357,0.49486098440859294,87.10188645320555,35.89823968576809,0.8013391234288408,5,-0.8974990844726562,-0.634999275207516,-0.29124879837036133,-2.019998550415039,1.1300010681152344,1,-0.031116268593867846,1.4839864028323762,25.899999618530273,-1.0079351743785658,23.76000022888184,2.660775232251568,24.375,-0.031116268593867846
2992,2010-05-12,26.2450008392334,26.25,25.649999618530273,25.71500015258789,8575400.0,0.020809092719254574,1.2222277166522437,3.0285885558583105,46.21690762275582,40.727316513438446,-0.7024612505296588,-0.18654752204615122,-0.5247567080500275,-2.101127432898707,10.654364723155602,0.6000003814697266,-0.4854775327848273,0.32225074768066264,-1.2163216411355329,1.8608231364968582,-0.4470354467274369,1.0915369420887622,-3.2700004577636683,99.84735385194196,52.105872198005315,0.7692861944080979,5,-1.4325008392333984,-1.1700010299682582,-0.7737507820129395,-2.5550003051757812,0.5399990081787109,2,-0.02000386774970453,1.0101505739469894,25.709999084472656,1.4839864028323762,25.899999618530273,-1.0079351743785658,23.76000022888184,-0.02000386774970453
2993,2010-05-13,25.8799991607666,26.44499969482422,25.84499931335449,26.22500038146973,5391600.0,-0.01390747444447249,-1.8915617244231682,-0.6509448561033345,45.163269205864054,40.6308183345184,-0.4025202208343792,0.10923375991383466,-0.13210045748031263,-1.689164128186789,9.267297051899307,0.6000003814697301,-0.5241271407938086,0.004749107360840554,-1.4733595020588375,1.4828577167805186,-0.7343051973489985,0.7438034120706796,-2.839498786926267,82.31610053131156,36.74267554168758,0.7390543047098385,5,-1.0674991607666016,-0.8049993515014613,-0.30124902725219727,-2.1899986267089844,0.7900009155273438,3,0.0005796482798892111,1.2222277166522437,26.2450008392334,1.0101505739469894,25.709999084472656,1.4839864028323762,25.899999618530273,0.0005796482798892111
2994,2010-05-14,24.94499969482422,25.739999771118164,24.46999931335449,25.72500038146973,11085400.0,-0.03612826492513255,2.135805666948461,2.2608635559486823,40.79020465834479,40.532498063115334,0.4881893501099519,0.981123291819948,0.8236439494081864,-0.7183904572868052,8.631628279212505,1.409999847412113,-0.559533037773015,-0.8582503318786614,-2.3716754784102214,0.6551748146528986,-1.6149629051444414,-0.10153775861288139,-1.76831934814453,34.49778822424089,-8.691165340028483,0.7567125732657793,5,-0.13249969482421875,0.13000011444092152,0.6262502670288086,-1.2549991607666016,1.2450008392333949,4,0.0448988115027229,-1.8915617244231682,25.8799991607666,1.2222277166522437,26.2450008392334,1.0101505739469894,25.709999084472656,0.0448988115027229
2995,2010-05-17,24.71500015258789,25.15500068664551,24.07999992370605,25.024999618530273,9112400.0,-0.00922026638805895,2.7719218993123307,0.3974348628788694,43.83971066716343,41.04694148556188,0.575717969218811,1.1678238560490897,1.0553798613182437,-0.4598181376724497,9.476163410262417,1.0750007629394602,-0.6539489235568823,-1.022749900817871,-2.6074779651028663,0.5619781634671241,-1.8151139329603687,-0.23038586867537347,-1.4075870319824197,26.849906568135207,-20.43510892758275,0.7923640321424985,5,-0.005000114440917969,0.35999965667724965,0.8562498092651367,-1.0249996185302734,1.3850002288818395,0,0.0878009331538172,2.135805666948461,24.94499969482422,-1.8915617244231682,25.8799991607666,1.2222277166522437,26.2450008392334,0.0878009331538172
2996,2010-05-18,24.46999931335449,25.18000030517578,24.375,25.01000022888184,5659200.0,-0.009913042189795385,-1.2054816711519871,1.7419414381433695,43.8922145019674,41.79321016194163,0.6666463373451776,1.3198248911023889,1.3097832267130087,-0.19177007231742849,9.741502682777291,0.8050003051757812,-0.6896457034686492,-1.1657506942749052,-2.802931573446216,0.47143018489640554,-1.9843411338605605,-0.3471602546892498,-1.0370827297802663,16.490462046177978,-33.499618474827585,0.8185904395856547,5,0.24000072479248402,0.6050004959106516,1.1837506294250524,-0.7799987792968714,1.3800010681152415,1,0.10318764187708385,2.7719218993123307,24.71500015258789,2.135805666948461,24.94499969482422,-1.8915617244231682,25.8799991607666,0.10318764187708385
2997,2010-05-19,24.26499938964844,24.67499923706055,23.875,24.28000068664551,7546600.0,-0.008377602348119795,-1.0125765038662702,0.02778013252518366,39.0274332303318,42.473129534248635,0.7585966520211329,1.4312364453257977,1.5176452925502808,0.03156670325085642,10.167823607981115,0.7999992370605504,-0.7469132633210265,-1.264750576019285,-2.970750948239324,0.4412497962007542,-2.1177507621293046,-0.4117503899092654,-0.7115994816242193,15.175075329147694,-33.99575815692835,0.853000186110019,5,0.5825004577636683,0.7800006866455043,1.8250002861022914,-0.15749931335449574,2.0250015258789027,2,0.1061199599303495,-1.2054816711519871,24.46999931335449,2.7719218993123307,24.71500015258789,2.135805666948461,24.94499969482422,0.1061199599303495
2998,2010-05-20,23.489999771118164,24.0049991607666,23.239999771118164,23.614999771118164,12100200.0,-0.03193899188231153,-1.447998046875,8.332612841703751,37.59759836818072,43.146157994904854,1.558779373739732,2.0469486298690853,2.2781786342395556,0.8207424231528755,10.187829097790374,1.024999618530277,-0.8105695039823431,-1.8720002174377441,-3.6896027995410314,-0.05439763533445685,-2.7808015084893896,-0.9631989263860987,2.9549999237060547,10.0,-41.13485401979499,0.9088012910516441,5,1.3524999618530273,1.4950008392333984,2.5999999046325684,0.6175003051757812,2.9449996948242223,3,0.14027246097912993,-1.0125765038662702,24.26499938964844,-1.2054816711519871,24.46999931335449,2.7719218993123307,24.71500015258789,0.14027246097912993
2999,2010-05-21,24.7450008392334,24.7549991607666,22.92499923706055,23.07999992370605,15526000.0,0.05342703620024314,1.172109881551776,-13.320007324218778,43.06849939278403,42.811022524050934,0.5120408762701558,0.675356651348487,1.0197725051338438,-0.4125610326792213,9.762885227712486,1.8299999237060511,-0.8048280909251986,-0.5209991455078118,-2.249462562026334,1.2074642710107106,-1.385230853767073,0.3432325627514494,1.6358988571167004,80.70956718854404,29.113676519586612,0.8642317082592619,5,-0.060001373291015625,0.21499919891357422,1.371248722076416,-0.6375007629394531,0.529998779296875,4,0.07779346016462618,-1.447998046875,23.489999771118164,-1.0125765038662702,24.26499938964844,-1.2054816711519871,24.46999931335449,0.07779346016462618
3000,2010-05-24,24.309999465942386,24.690000534057614,24.23500061035156,24.399999618530273,10661600.0,-0.017579363852811558,-2.7916997806528427,-0.054054115975895295,41.587304855118276,42.35368250027892,0.779784725734423,0.9802588042799663,1.4496288254477498,0.04701805509246881,9.314976862863816,0.5100002288818395,-0.6821153431298654,-0.8415004730224567,-2.4998577572027045,0.8168568111577912,-1.6706791151125806,-0.012321830932332745,1.93266421203613,61.41904979404037,8.8596072182115,0.8291786420901244,5,0.37499999999999645,0.6500005722045863,1.8249998092651332,-0.20249938964844105,0.720001220703125,0,0.07733447591181797,1.172109881551776,24.7450008392334,-1.447998046875,23.489999771118164,-1.0125765038662702,24.26499938964844,0.07733447591181797
3001,2010-05-25,24.524999618530273,24.53000068664551,23.40500068664551,23.559999465942386,9167600.0,0.008844103550438076,1.3076868903834473,-10.722205738990763,44.76241578113702,42.19207229565461,0.42355678788368323,0.7053358204952573,1.2310699248637107,-0.14118612689366827,10.469010567678172,1.125,-0.48071107978746497,-0.5655002593994141,-2.221687788409426,1.0906872696105978,-1.39359402390442,0.2625935051055919,1.584957481811525,87.4317184794991,34.155517126781206,0.8280937645050066,5,0.15999984741210938,0.4350004196166992,1.609999656677246,-0.4174995422363281,0.6400012969970703,1,0.06422021559378277,-2.7916997806528427,24.309999465942386,1.172109881551776,24.7450008392334,-1.447998046875,23.489999771118164,0.06422021559378277
3002,2010-05-26,24.44499969482422,25.25,24.34499931335449,24.70499992370605,6989600.0,-0.0032619745137777434,-2.9347771102071505,-0.26943024639382424,50.425788637128306,42.776796676906194,0.24739098503034285,0.7410256180531007,1.299899349430408,-0.03338587237232815,10.87515984913783,0.9050006866455114,-0.5408874502294552,-0.5932501792907701,-2.2622565295791155,1.0757561709975754,-1.4277533544349446,0.24125299585340443,1.5375590909863313,65.37634232179622,9.759331762389529,0.8345031751441735,5,-0.11250019073486328,0.5150003433227539,1.6899995803833008,-0.33749961853027344,0.24500083923339488,2,0.057475995262253665,1.3076868903834473,24.524999618530273,-2.7916997806528427,24.309999465942386,1.172109881551776,24.7450008392334,0.057475995262253665
3003,2010-05-27,25.3799991607666,25.3799991607666,24.834999084472656,24.96500015258789,5446200.0,0.03824910933176873,1.6265126689616185,-1.5961486263434177,59.48476601044082,44.85397016047242,-0.856010878657397,-0.2580011266153903,0.35856101270301366,-0.9466016303705516,11.772078277185019,0.9349994659423828,-0.5677869417612982,0.3739993095397942,-1.2387023579464298,1.9867009770260182,-0.43235152420331957,1.180350143282908,0.48025724309394846,100.0,38.395361902132265,0.806350833743112,5,-1.2274999618530273,-0.4199991226196289,0.8325004577636719,-1.2724990844726562,-0.5949993133544922,3,0.03585507426522927,-2.9347771102071505,24.44499969482422,1.3076868903834473,24.524999618530273,-2.7916997806528427,24.309999465942386,0.03585507426522927
3004,2010-05-28,25.020000457763672,25.395000457763672,24.809999465942386,25.229999542236328,5799200.0,-0.014184346529034997,1.1666666666666534,-0.5060230996557572,43.49113436106257,44.81523945979454,-0.5411636375507669,0.0630966581096537,0.7045219063083863,-0.5709227569344968,12.778055740537674,0.5850009918212855,-0.6572832960025217,0.040750598907472124,-1.551223676949018,1.6327248747639622,-0.7552365390207711,0.8367377368357154,0.7228456594248769,81.15577672708518,20.924771773099337,0.7959871379282448,5,-0.8600006103515625,-0.06000041961669922,1.224998950958252,-0.6100006103515625,0.8299999237060582,4,0.05655471551918545,1.6265126689616185,25.3799991607666,-2.9347771102071505,24.44499969482422,1.3076868903834473,24.524999618530273,0.05655471551918545
3005,2010-06-01,24.56999969482422,25.21500015258789,24.395000457763672,24.399999618530273,5287800.0,-0.017985641674911235,-8.111188818598935,-0.80952770208901,41.880351169296375,44.59169908949776,-0.12727896486412504,0.4212842481360646,1.1443154090820684,-0.10769936785834489,13.9157407920663,0.8199996948242188,-0.7312195914363535,-0.33725013732910014,-1.8617638127261458,1.1872635380679455,-1.099506975027623,0.4250067003694227,1.0601325471592098,58.542670460917,1.6399860585605452,0.7622568376985229,6,-0.4099998474121094,0.3249998092651367,1.674999713897705,0.23999977111816406,1.8000011444091797,1,0.028693525944754716,1.1666666666666534,25.020000457763672,1.6265126689616185,25.3799991607666,-2.9347771102071505,24.44499969482422,0.028693525944754716
3006,2010-06-02,25.4950008392334,25.4950008392334,24.31999969482422,24.59000015258789,6346000.0,0.03764758469264584,1.5966856417854456,5.32353106171953,44.9392737561313,45.24857025903104,-0.9963724771614721,-0.564559343083129,0.20965140870497834,-0.9996742054736458,14.289867834745424,1.1750011444091797,-0.6637990462399586,0.6080009460449212,-0.8710721743251177,2.08707406641496,-0.1315356141400983,1.3475375062299406,0.026926082553114128,100.0,46.52482274268811,0.7395365601850191,6,-1.2850008010864258,-0.7075014114379883,0.7349987030029297,-0.46000099182128906,1.2349987030029297,2,-0.018238875751371397,-8.111188818598935,24.56999969482422,1.1666666666666534,25.020000457763672,1.6265126689616185,25.3799991607666,-0.018238875751371397
3007,2010-06-03,26.1200008392334,26.184999465942386,25.45000076293945,25.4950008392334,10501200.0,0.024514609901020723,-1.055939989222815,0.6906072108261447,51.564547694893925,46.800453517554736,-1.4869358830980666,-1.2019602544818255,-0.4284254687676956,-1.5982165803007575,14.020569486008815,0.7349987030029368,-0.5990904463628759,1.2017509460449212,-0.35574144377929073,2.759243335869133,0.4230047511328152,1.9804971409570271,-3.195001602172848,96.51481851549946,44.75919823211662,0.7787461949121055,6,-1.56500148773193,-1.3325014114379883,0.07999897003173828,-1.085000991821289,0.5,3,-0.03656201734387399,1.5966856417854456,25.4950008392334,-8.111188818598935,24.56999969482422,1.1666666666666534,25.020000457763672,-0.03656201734387399
3008,2010-06-04,25.1200008392334,26.01499938964844,25.04999923706055,25.604999542236328,9355400.0,-0.03828483797358673,-2.087991064480429,-0.7759979248046875,51.131228748851214,47.69631233489554,-0.25859930401784226,-0.151028218382514,0.5562793627281408,-0.5742715365227902,13.036102959493439,1.070001602172848,-0.5357827267342046,0.16450090408325124,-1.3738029308678001,1.7028047390343026,-0.6046510133922745,0.9336528215587769,-2.129801597595211,42.895508986016445,-10.586931463355164,0.7691519174755255,6,-0.3250007629394496,-0.3325014114379883,1.0049991607666016,-0.010001182556152344,1.7950000762939453,4,-0.01711784597173238,-1.055939989222815,26.1200008392334,1.5966856417854456,25.4950008392334,-8.111188818598935,24.56999969482422,-0.01711784597173238
3009,2010-06-07,24.809999465942386,25.375,24.7549991607666,25.149999618530273,6615200.0,-0.012340818588144287,-1.7555546136565932,0.7010331171665696,50.60780077089548,48.69858965887078,0.0688299396211498,0.2547299125152698,0.854482678327134,-0.24763285078824993,12.092279626036662,0.6200008392333984,-0.4124225381075348,-0.19800043106078746,-1.6326927465017036,1.2366918843801287,-0.9153465887812473,0.5193457266596724,-1.7559042198181167,26.273449396960856,-29.31468896267841,0.7173461577204588,6,-0.0149993896484375,-0.02250003814697621,1.3150005340576136,0.48000049591064453,2.0850009918212855,0,-0.0010076428483843936,-2.087991064480429,25.1200008392334,-1.055939989222815,26.1200008392334,1.5966856417854456,25.4950008392334,-0.0010076428483843936
3010,2010-06-08,24.88999938964844,24.90500068664551,24.26499938964844,24.739999771118164,8140600.0,0.0032245032417623776,6.1110381147147335,-0.44117515062439094,52.74509730590249,49.5855542727336,0.08912785213669494,0.10032748004257286,0.769335050826637,-0.3229753927693899,12.969487744352087,0.6400012969970703,-0.19722992820960883,-0.06750049591063956,-1.439734961325538,1.3047339695042588,-0.7536177286180887,0.6186167367968096,-1.773286059127809,32.55208203982981,-26.82575635183362,0.6861172327074495,6,0.33500003814697266,-0.1024999618530309,1.235000610351559,0.4324998855590785,2.19000053405761,1,0.038569747503511165,-1.7555546136565932,24.809999465942386,-2.087991064480429,25.1200008392334,-1.055939989222815,26.1200008392334,0.038569747503511165
3011,2010-06-09,24.90999984741211,25.46500015258789,24.80500030517578,24.96500015258789,6108200.0,0.000803553967622328,-3.9811423964991075,-0.3666696336609656,54.32016152027741,50.01826237086128,0.14469959432759794,0.018256085055053717,0.7435072261045512,-0.3328059042591711,13.899583141977722,0.6599998474121094,-0.11397154577613122,-0.007500076293943891,-1.3332278052384012,1.3182276526505134,-0.6703639407661726,0.6553637881782848,-1.7319207941830435,33.59377250696114,-30.079331972277075,0.6628638644722283,6,0.31499958038330433,-0.12250041961669922,1.2150001525878906,0.41249942779541016,1.4050006866455043,2,0.05861103977377047,6.1110381147147335,24.88999938964844,-1.7555546136565932,24.809999465942386,-2.087991064480429,25.1200008392334,0.05861103977377047
3012,2010-06-10,25.71999931335449,25.7549991607666,25.17499923706055,25.420000076293945,6108400.0,0.03251704018081436,2.135143773261969,-5.454501317797133,64.86665605333657,50.616250153405254,-0.520117371796541,-0.8781131607311821,-0.06818555237279611,-1.1263051706253542,14.712308331171315,0.8449993133544922,0.05011823535741655,0.82874946594238,-0.4038213872096428,2.0613203190944027,0.21246403936636682,1.4450348925183931,-2.4817818518711547,83.14285278320271,12.156644773545352,0.6162854265760122,6,-0.4949998855590749,-1.0349998474121058,0.40500068664551137,-0.3975000381469691,1.2049999237060618,3,0.03926906126927543,-3.9811423964991075,24.90999984741211,6.1110381147147335,24.88999938964844,-1.7555546136565932,24.809999465942386,0.03926906126927543
3013,2010-06-11,25.895000457763672,25.940000534057614,25.290000915527344,25.334999084472656,2964200.0,0.0068040882224409405,-1.0000058687856785,1.8666759915059412,58.95637789366451,52.33461054591658,-0.6865848215819312,-1.1087805786238718,-0.23514429948042093,-1.286734598638887,15.289520107110837,0.6499996185302699,0.17578056394810204,1.0030005455017097,-0.23211936296370084,2.2381204539671202,0.38544059126900265,1.6205604997344167,-2.5978473561911564,97.31343011650212,26.41880372755574,0.6175599542327062,6,-0.6700010299682582,-1.210000991821289,-0.4200005531311035,-0.5725011825561523,1.3349990844726562,4,0.02799769718684675,2.135143773261969,25.71999931335449,-3.9811423964991075,24.90999984741211,6.1110381147147335,24.88999938964844,0.02799769718684675
3014,2010-06-14,26.065000534057614,26.69499969482422,26.03499984741211,26.07999992370605,6113800.0,0.00656497676341905,-16.599816896395545,-0.026784558688292315,64.2567045367918,54.820872031193844,-0.7741757891406174,-1.2549107191233482,-0.39222055214442975,-1.4318453587466315,15.223232993374006,0.7999992370605469,0.2578857987145895,1.1170005798339808,-0.22516005312461473,2.4591612127925764,0.44592026335468304,1.7880808963132786,-2.7100905051977016,74.07411186637553,1.8990602936547702,0.671080316479298,6,-0.5850009918212855,-1.2550010681152308,-1.0675005912780726,-0.9900007247924734,0.46999931335449574,0,0.03261079470760353,-1.0000058687856785,25.895000457763672,2.135143773261969,25.71999931335449,-3.9811423964991075,24.90999984741211,0.03261079470760353
3015,2010-06-15,26.88500022888184,26.915000915527344,26.09000015258789,26.10000038146973,6900200.0,0.031459799655587206,-1.0496905594571104,-52.3354526958291,67.45562030005183,57.32268831385168,-1.3759552187233588,-2.0068986688186,-1.20836064832368,-2.2190607062656937,14.896144188085836,0.8500003814697301,0.19951706964687688,1.8285002708435094,0.23781268882379436,3.4191878528632245,1.0331564798336537,2.623844061853365,-3.396486613383356,98.57816692097991,27.162574881417,0.7953437910098572,6,-1.2950000762939489,-1.9650001525878942,-1.9412503242492711,-1.8100004196166992,0.16499900817871094,1,0.0003719631317351535,-16.599816896395545,26.065000534057614,-1.0000058687856785,25.895000457763672,2.135143773261969,25.71999931335449,0.0003719631317351535
3016,2010-06-16,26.9950008392334,27.10000038146973,26.57999992370605,26.67499923706055,6839200.0,0.004091523504373473,-1.0392165662504156,0.40764543232433714,68.7776147589958,59.23525132097412,-1.3977981060706455,-2.0216862312890953,-1.3174959934912422,-2.2822912532240807,14.641885566936603,0.520000457763679,0.33169169768254747,1.8122508049011223,0.02847100984407902,3.5960305999581657,0.9203609073726007,2.704140702429644,-3.300897985733183,94.54548156808717,21.442050110122352,0.8918898975285213,6,-1.3125009536743129,-1.9825010299682582,-2.05125093460083,-1.9200010299682582,0.6749992370605469,2,0.0031486972339380692,-1.0496905594571104,26.88500022888184,-16.599816896395545,26.065000534057614,-1.0000058687856785,25.895000457763672,0.0031486972339380692
3017,2010-06-17,26.84000015258789,27.125,26.61000061035156,27.125,5875200.0,-0.005741829295305534,2.6140327394895246,-0.8906200640150779,62.146422708160316,60.45916176089735,-1.2627127183348286,-1.753799950679511,-1.145037718100916,-2.081825203748224,13.962154424670187,0.514999389648441,0.5245839694328112,1.5285000801086426,-0.34578936892691914,3.4027895291442043,0.5913553555908635,2.4656448046264217,-2.873425496850114,84.46866541658179,14.15744007802644,0.9371447245177803,6,-1.1450004577636719,-1.8150005340576172,-1.8962502479553223,-1.7650003433227504,0.8150005340576207,3,-0.01956034335117751,-1.0392165662504156,26.9950008392334,-1.0496905594571104,26.88500022888184,-16.599816896395545,26.065000534057614,-0.01956034335117751
3018,2010-06-18,26.78499984741211,27.28000068664551,26.68000030517578,26.834999084472656,7400800.0,-0.0020491916864046056,-3.6154173452470304,0.1754360134384495,65.46886628379315,62.110391262330424,-1.0579495112853827,-1.5170705705471406,-1.0693128038723643,-1.9835330303643204,12.8112169184885,0.6000003814697301,0.635718655025812,1.3087497711181655,-0.4681221949395109,3.085621737175842,0.4203137880893273,2.1971857541470037,-2.5025826572481122,60.24092324803618,-8.339211589144611,0.8884359830288383,6,-1.0124998092651332,-1.6824998855590785,-1.841249942779541,-1.710000038146969,0.5799999237060547,4,0.005226783290871229,2.6140327394895246,26.84000015258789,-1.0392165662504156,26.9950008392334,-1.0496905594571104,26.88500022888184,0.005226783290871229
3019,2010-06-21,26.670000076293945,27.40500068664551,26.5,27.15500068664551,6338200.0,-0.004293439304584368,-1.193939029634399,9.700160219729986,69.5530592318258,63.97794258743302,-0.7279097319706302,-1.3180367017615353,-0.9478762013164896,-1.8296220638228604,12.418072997958356,0.9050006866455114,0.6400500263645839,1.097500038146972,-0.7206588881200915,2.9156589644140354,0.188420575013442,2.006579501280502,-2.0278728665521655,44.10644016366918,-24.679934499535207,0.9090794631335316,6,-0.5649995803833008,-1.5050001144409144,-1.726250171661377,-1.595000267028805,0.49500083923339844,0,0.020997355243359994,-3.6154173452470304,26.78499984741211,2.6140327394895246,26.84000015258789,-1.0392165662504156,26.9950008392334,0.020997355243359994
3020,2010-06-22,26.190000534057614,26.864999771118164,26.09000015258789,26.770000457763672,6742200.0,-0.017997733065737265,1.0129898117666292,1.1958746263960973,57.055830093101754,64.28190576219129,-0.049296411408914054,-0.7272575045507992,-0.47075326683811625,-1.3008926069167615,11.825257108508838,0.7749996185302734,0.7159226238829959,0.5235004425048793,-1.2123605088970066,2.259361393906765,-0.34443003319606547,1.391430918205824,-1.1610710375493127,7.604588658314658,-54.86921661975414,0.8679304757009431,6,0.09999942779541726,-1.0250005722045827,-1.2462506294250453,-1.1150007247924734,0.779998779296875,1,0.013172940294745583,-1.193939029634399,26.670000076293945,-3.6154173452470304,26.78499984741211,2.6140327394895246,26.84000015258789,0.013172940294745583
3021,2010-06-23,26.10000038146973,26.38999938964844,25.88500022888184,26.26499938964844,5507400.0,-0.0034364318729527277,1.4337367117230984,0.2844810860049902,49.77220451976129,62.60474448068292,0.25396408929325176,-0.5409468966100981,-0.4122982488472964,-1.1550059413305753,10.458873279209541,0.5049991607666016,0.8284308917719017,0.3547502517700245,-1.3042685263124163,2.0137690298524653,-0.4747591372711959,1.184259640811245,-0.7384209183422215,14.144742620947198,-42.2045544304287,0.8295093890412207,6,0.24750041961669567,-0.9350004196166992,-1.2075004577636754,-1.0250005722045898,1.1800003051757812,2,0.03639842305386676,1.0129898117666292,26.190000534057614,-1.193939029634399,26.670000076293945,-3.6154173452470304,26.78499984741211,0.03639842305386676
3022,2010-06-24,25.85000038146973,26.149999618530273,25.71500015258789,25.940000534057614,5571600.0,-0.009578543921305527,-1.416659602424448,0.5454587490029278,60.027457412191374,62.723753316074784,0.5859644421165555,-0.1900339444506116,-0.20158976180344723,-0.858228867064792,9.867308409373548,0.4349994659423828,0.9208463651581376,0.034500217437749114,-1.5075592925765484,1.5765597274520466,-0.7365295375693997,0.8055299724448979,-0.20234194704969966,7.988176699430359,-47.994885895072656,0.7710297550071497,6,0.7100000381469691,-0.6850004196166992,-0.9575004577636754,-0.7750005722045898,1.8599987030029261,3,0.07040617671049865,1.4337367117230984,26.10000038146973,1.0129898117666292,26.190000534057614,-1.193939029634399,26.670000076293945,0.07040617671049865
3023,2010-06-25,26.290000915527344,26.82500076293945,25.875,26.06999969482422,15751200.0,0.017021297004429448,-2.114753483252859,-2.4444538634342625,69.62865412606808,63.32063660377215,0.2323178094333862,-0.588538560033868,-0.6722269433230714,-1.252250967158183,9.559243236613048,0.9750003814697195,1.0208446971809515,0.42900066375732493,-1.1126550052633704,1.9706563327780202,-0.34182717075302094,1.1998284982676708,1.1149997711181676,34.02370303155469,-24.655065490714684,0.7708278345103475,6,0.26999950408935547,-1.1250009536743129,-1.3437509536743164,-1.2150011062622035,4.019998550415043,4,0.051920871950672964,-1.416659602424448,25.85000038146973,1.4337367117230984,26.10000038146973,1.0129898117666292,26.190000534057614,0.051920871950672964
3024,2010-06-28,26.434999465942386,26.670000076293945,26.17499923706055,26.34499931335449,8232400.0,0.005515349766663791,-1.30232785081885,0.4090893327785037,70.14341169127323,63.61928009168564,0.16240126406076527,-0.6557122730838962,-0.8324630416284755,-1.3499611419693274,9.212790195362599,0.4950008392333949,0.97370445245528,0.5032492637634327,-1.005421729867198,2.0119202573940633,-0.2510862330518826,1.257584760578748,0.9394012069702136,62.608656711962375,0.599218384477993,0.7543354968153153,6,0.12500095367431285,-1.2699995040893555,-1.5212492942810094,-1.359999656677246,4.350000381469723,0,0.03518064399335241,-2.114753483252859,26.290000915527344,-1.416659602424448,25.85000038146973,1.4337367117230984,26.10000038146973,0.03518064399335241
3025,2010-06-29,25.274999618530273,26.03499984741211,25.01499938964844,25.78000068664551,7080200.0,-0.04388121319641414,1.0098543273350402,-5.611113465858113,53.6683391269443,61.94047168812436,1.1957515197697361,0.5900654460388708,0.31011146436142667,-0.1325718591980447,8.508650782873278,1.4200000762939453,0.9538760806320852,-0.6920005798339837,-2.0960192057096236,0.7120180460416563,-1.3940098927718054,0.010008733103838097,2.0694130409240756,14.364642630579377,-49.12254838406579,0.7020093129378208,6,0.9350004196167028,0.13000106811523793,-0.4524998664855957,-0.225000381469723,5.225000381469727,1,0.07477750051522936,-1.30232785081885,26.434999465942386,-2.114753483252859,26.290000915527344,-1.416659602424448,25.85000038146973,0.07477750051522936
3026,2010-06-30,25.03000068664551,25.65500068664551,24.915000915527344,25.184999465942386,8827200.0,-0.009693330784667609,-2.8441714144165937,0.30692762665900997,42.176886047809234,59.72163428141868,1.265816588910802,0.8415903227768773,0.5188434616284958,0.16466334262735316,8.13550710774275,0.7399997711181676,0.8762313716346632,-0.9137495040893526,-2.365274862674383,0.5377758544956777,-1.6395121833818678,-0.18798682479683748,2.221235442016603,6.0209309060408005,-52.708786020660455,0.7257626792925149,6,1.1300001144409144,0.375,-0.20750093460083363,0.019998550415039062,5.434999465942379,2,0.07750693461802594,1.0098543273350402,25.274999618530273,-1.30232785081885,26.434999465942386,-2.114753483252859,26.290000915527344,0.07750693461802594
3027,2010-07-01,25.165000915527344,25.28499984741211,24.6299991607666,24.979999542236328,11059200.0,0.005393536763019791,2.0823617057561643,-1.1935666469777515,41.647600450082,57.07482696656189,0.9702647597154055,0.6654958145465635,0.35242700709297026,0.08257601579342122,8.61076379662403,0.6550006866455078,0.6942473312382589,-0.7309992790222175,-2.2204486839154214,0.7584501258709864,-1.4757239814688212,0.013725423424386207,1.946061100346686,24.37363846254782,-28.257895809005444,0.7447247024466028,7,0.8524990081787109,0.6699991226196325,-0.342501163482666,-0.11500167846679332,5.469999313354496,3,0.08404528886041751,-2.8441714144165937,25.03000068664551,1.0098543273350402,25.274999618530273,-1.30232785081885,26.434999465942386,0.08404528886041751
3028,2010-07-02,24.690000534057614,25.45000076293945,24.54999923706055,25.45000076293945,7159000.0,-0.01887543668542624,1.3684243548269521,-4.108078850238159,35.294115247123074,53.26827763492826,1.2480872123300344,1.1664335669829988,0.775014468268143,0.5863095480042269,8.659241684346336,0.9000015258788991,0.46493576503572953,-1.1844996452331564,-2.7323809091945215,0.3633816187282086,-1.958440277213839,-0.4105590132524739,2.2225764534078216,6.603832149787664,-41.52604741406887,0.7739406319806833,7,1.0174989700317418,1.1449995040893626,-0.04375076293944957,0.3599987030029368,5.899999618530277,4,0.12231666606281477,2.0823617057561643,25.165000915527344,-2.8441714144165937,25.03000068664551,1.0098543273350402,25.274999618530273,0.12231666606281477
3029,2010-07-06,24.78499984741211,25.17499923706055,24.489999771118164,24.989999771118164,7322800.0,0.0038476837302394706,1.3826115801170777,0.2697366604845166,23.417708988733054,49.53070862333174,0.9583634338686586,1.1272605495721777,0.6334282682114534,0.5220850547209643,8.464104710472245,0.6849994659423864,0.3003834861081991,-1.0882503509521477,-2.6397871707524168,0.4632864688481213,-1.8640187608522822,-0.3124819410520132,1.891319365012837,19.09385512792815,-21.718814925586358,0.7757684099001351,7,0.8725004196166992,1.0500001907348668,-0.22875022888183594,0.26499938964844105,4.8600006103515625,1,0.22291707292897822,1.3684243548269521,24.690000534057614,2.0823617057561643,25.165000915527344,-2.8441714144165937,25.03000068664551,0.22291707292897822
3030,2010-07-07,25.85000038146973,25.895000457763672,24.774999618530273,24.92499923706055,8107200.0,0.042969559839187266,1.2068953853497175,-4.512202383721471,38.32822892233419,48.25915577917317,-0.17873381642696629,0.14531907364103347,-0.46464879189010944,-0.512181829603211,7.510815542428906,1.1200008392333984,0.13275956390138788,-0.07124986648559073,-1.5525149158773885,1.410015182906207,-0.8118823911814879,0.6693826582103064,0.5639604979984014,96.79714916002061,60.18788688609526,0.7406325246958982,7,-0.19250011444092152,-0.015000343322753906,-1.290000438690189,-0.8000011444091797,3.6199989318847585,2,0.19090906743196712,1.3826115801170777,24.78499984741211,1.3684243548269521,24.690000534057614,2.0823617057561643,25.165000915527344,0.19090906743196712
3031,2010-07-08,26.3700008392334,26.68000030517578,26.04999923706055,26.104999542236328,8835000.0,0.020116071570212668,-2.3599886068288267,0.28648753420335815,45.54080225204732,46.64952742804605,-0.7335473389144944,-0.27372769926179785,-0.9848018834785108,-0.9981128462571291,7.426494113177117,0.8299999237060511,-0.04686369470361029,0.3757505416870117,-1.0380434410624595,1.789544524436483,-0.33114644968772566,1.082647533061749,-1.8800010681152344,85.84477669656006,53.005458673664094,0.7068969913747364,7,-0.7125005722045898,-0.5350008010864222,-1.842501163482666,-1.320001602172848,2.7699985504150426,3,0.15661733141175982,1.2068953853497175,25.85000038146973,1.3826115801170777,24.78499984741211,1.3684243548269521,24.690000534057614,0.15661733141175982
3032,2010-07-09,26.729999542236328,26.7549991607666,26.28499984741211,26.32500076293945,4818600.0,0.013651827514063797,1.0659400544959128,1.5282898004131502,49.50672345037675,44.413757352969235,-1.0678909920548563,-0.5841286300263917,-1.332552446589247,-1.3237584222915935,7.677968326410473,0.4699993133544922,-0.10238692371579816,0.6852492332458482,-0.7591207512469573,2.1296192177386537,-0.036935759000556345,1.4074342254922527,-2.196199760437011,98.89626378512385,66.65113845498094,0.7221849922464031,7,-1.1075000762939453,-0.8949995040893519,-2.2312498092651367,-1.6800003051757777,2.5150012969970703,4,0.13973066495754516,-2.3599886068288267,26.3700008392334,1.2068953853497175,25.85000038146973,1.3826115801170777,24.78499984741211,0.13973066495754516
3033,2010-07-12,26.6200008392334,26.96999931335449,26.46999931335449,26.63999938964844,5244000.0,-0.004115177885772869,-2.124984353859014,-0.049379285660471,49.55117348256093,42.125730885334534,-1.0126500211719929,-0.4395666155417679,-1.2285785509905907,-1.1777813984351688,8.218861289493681,0.5,-0.11150999570631015,0.5390005111694336,-0.9257918380041836,2.003792860343051,-0.1933956634173768,1.271396685756244,-1.9973530822753887,85.88715569659013,52.864530971476725,0.7323961745868093,7,-0.8900012969970703,-0.7850008010864222,-1.948751449584961,-1.570001602172848,3.309999465942383,0,0.1508264185976662,1.0659400544959128,26.729999542236328,-2.3599886068288267,26.3700008392334,1.2068953853497175,25.85000038146973,0.1508264185976662
3034,2010-07-13,26.915000915527344,27.34499931335449,26.21999931335449,26.22500038146973,12217400.0,0.011081895829964328,-2.2142734528055303,-34.50252742011768,56.731670048656056,42.46610098774695,-1.3772321873735365,-0.7037008360134145,-1.5111479257251546,-1.435600681856556,8.693553901277165,1.125,-0.14118845928967616,0.7915005683898926,-0.7199194629918466,2.3029205997716318,0.03579055269902298,1.5472105840807622,-2.151512065185546,83.26854284484433,45.087917489944076,0.75571001569087,7,-0.9975013732910156,-1.0800008773803675,-2.123751163482666,-1.8650016784667933,3.0749988555908203,1,0.13654092929792272,-2.124984353859014,26.6200008392334,1.0659400544959128,26.729999542236328,-2.3599886068288267,26.3700008392334,0.13654092929792272
3035,2010-07-14,26.895000457763672,27.11000061035156,26.75,27.084999084472656,6073200.0,-0.0007430970493533806,1.9999841055392789,-0.27536011543596844,57.47883882409638,44.16631796288997,-1.2329234538277483,-0.7198182275920182,-1.4933611309713477,-1.3798348094604975,8.986942721364786,0.36000061035155895,-0.2530552042689358,0.7710000991821282,-0.741486892780383,2.2834870911446394,0.014756603200872576,1.5272435951633838,-1.9249907703808589,65.25105566953833,23.03739610607728,0.7562434959812556,7,-0.9775009155273438,-1.0600004196166957,-2.103750705718994,-1.8450012207031214,2.6399993896484375,2,0.10224948701222902,-2.2142734528055303,26.915000915527344,-2.124984353859014,26.6200008392334,1.0659400544959128,26.729999542236328,0.10224948701222902
3036,2010-07-15,27.07999992370605,27.125,26.625,26.864999771118164,6791600.0,0.006878581996416333,2.2786852440153087,-1.1315879294074942,61.7142898663401,46.39595012025198,-1.2254153479298502,-0.9466589699197172,-1.6749239999046104,-1.5261929849813285,9.057544404696133,0.5,-0.3815501124977203,0.9517496109008761,-0.5714818825863972,2.4749811043881493,0.19013386415723943,1.7133653576445127,-1.9199910662455046,76.44449869791666,28.66634372210617,0.7616157467436371,7,-1.162500381469723,-1.1324996948242152,-2.073750495910641,-2.0300006866455007,2.72500038146973,3,0.08825699395797315,1.9999841055392789,26.895000457763672,-2.2142734528055303,26.915000915527344,-2.124984353859014,26.6200008392334,0.08825699395797315
3037,2010-07-16,26.315000534057614,27.20000076293945,26.239999771118164,26.88999938964844,7680400.0,-0.028249608264538817,-1.6482772046965377,-2.6744113837583496,50.224212024825974,48.05484976221897,-0.31305451412043794,-0.23505951510624,-0.9022501991141958,-0.7257302469775304,8.914757667009214,0.9600009918212855,-0.36941004768636887,0.2130002021789501,-1.2763033403715411,1.7023037447294413,-0.5316515690962937,0.957651973454194,-0.9801924401255526,8.44455295138889,-39.376745935196936,0.7446517712752448,7,-0.3975009918212855,-0.3675003051757777,-1.3087511062622035,-1.2650012969970632,3.2150001525878977,4,0.10735317492905372,2.2786852440153087,27.07999992370605,1.9999841055392789,26.895000457763672,-2.2142734528055303,26.915000915527344,0.10735317492905372
3038,2010-07-19,26.92499923706055,27.0,26.38500022888184,26.38500022888184,4848800.0,0.023180645663049004,-1.2777811136817063,-0.9391305790058432,54.056292723932856,51.45913684390783,-0.6399788551598071,-0.8791041697315656,-1.4612215243322346,-1.303942829287859,8.610486505071115,0.6849994659423864,-0.24978576769083105,0.815998935699465,-0.6880641800716916,2.3200620514706216,0.0639673778138885,1.5680304935850415,-1.4293758455746968,62.66665988498327,16.02534728305514,0.7520315578855779,7,-0.8649997711181676,-0.9774990081787145,-1.969999790191654,-1.875,2.1800003051757777,0,0.08616533585559072,-1.6482772046965377,26.315000534057614,2.2786852440153087,27.07999992370605,1.9999841055392789,26.895000457763672,0.08616533585559072
3039,2010-07-20,27.229999542236328,27.2450008392334,26.25,26.3700008392334,6303000.0,0.011327773957964027,1.2359536836420448,1.5925931158716422,68.85247409259237,54.85071964060318,-0.6276913194898448,-1.201606615564799,-1.690771933441269,-1.5749809305569258,8.623940509269307,0.9950008392333984,-0.11672713793419831,1.0929992675781257,-0.4745476861405713,2.6605462212968227,0.3092257907187772,1.8767727444374742,-1.5864260770009828,98.50733521853827,45.809364545008464,0.7837734768593491,7,-0.5325002670288086,-1.2824993133544922,-2.2750000953674316,-2.1800003051757777,1.8600006103515625,1,0.09915537305652511,-1.2777811136817063,26.92499923706055,-1.6482772046965377,26.315000534057614,2.2786852440153087,27.07999992370605,0.09915537305652511
3040,2010-07-21,26.53499984741211,27.38500022888184,26.42499923706055,27.38500022888184,6759400.0,-0.0255233090895286,1.2588248493756051,-0.9883740271952881,63.354038318269126,56.829968092405615,0.19522384585143726,-0.5053444820365733,-0.9958318177891385,-0.8494761326593583,9.2072698011117,0.9600009918212891,0.0921888667436157,0.3807496070861802,-1.1968141244575747,1.9583133386299352,-0.40803225868569726,1.1695314728580577,-0.7553123143272309,25.764188502606906,-31.481605172722034,0.7887818657718781,7,0.2674999237060547,-0.5874996185302734,-1.390000343322754,-1.485000610351559,2.22500038146973,2,0.13020538698224304,1.2359536836420448,27.229999542236328,-1.2777811136817063,26.92499923706055,-1.6482772046965377,26.315000534057614,0.13020538698224304
3041,2010-07-22,27.04999923706055,27.145000457763672,26.63500022888184,26.78000068664551,6804200.0,0.01940830573242569,1.2173875185033338,-0.31764521087412495,65.66915800722352,58.62579415427747,-0.23822595499902732,-0.9966203998548302,-1.4987824548746396,-1.3494274166429356,10.068831530707387,0.6100006103515625,0.37344635847520635,0.8482490539550831,-0.7788670988764146,2.475365206786581,0.034690977539334256,1.661807130370832,-1.1097804343959758,70.74228315370401,8.9526239565716,0.8135580764157488,7,-0.24749946594238637,-1.1024990081787145,-1.7949991226196325,-2.0,2.245000839233395,3,0.09186693827876047,1.2588248493756051,26.53499984741211,1.2359536836420448,27.229999542236328,-1.2777811136817063,26.92499923706055,0.09186693827876047
3042,2010-07-23,27.670000076293945,27.690000534057614,26.78499984741211,26.920000076293945,8706000.0,0.022920549231807197,1.2911383236597989,2.77779269128337,74.18832355094051,61.36325527298632,-0.7944055702080917,-1.5528982471885726,-2.1165290028050947,-1.9548533889025919,11.120280832648374,0.9050006866455043,0.5506691157698498,1.377249908447265,-0.36643451566667906,3.120934332561209,0.5054076963902929,2.249092120504237,-1.5853031310076453,98.61107983708094,28.608092632110598,0.8718422120569718,7,-0.7150001525878942,-1.5799999237060547,-2.3225002288818324,-2.620000839233395,1.0799999237060547,4,0.07715938644723686,1.2173875185033338,27.04999923706055,1.2588248493756051,26.53499984741211,1.2359536836420448,27.229999542236328,0.07715938644723686
3043,2010-07-26,27.65500068664551,27.834999084472656,27.42499923706055,27.71999931335449,5142600.0,-0.0005420813013038428,1.7796772358143864,-0.08666483561196969,73.60199569026776,63.23773589983206,-0.6896790467248479,-1.507693413436911,-2.087636242157224,-1.915877618687091,11.785388879641165,0.4099998474121058,0.6592591686547067,1.294000530242922,-0.5530241446320083,3.1410252051178524,0.37048819280545686,2.2175128676803872,-1.3776673107066522,88.64362764682403,11.696967818540514,0.9235123374374655,7,-0.6175012588501012,-1.4925012588501012,-2.2950010299682653,-2.605001449584961,1.1499996185302699,0,0.06779967287816513,1.2911383236597989,27.670000076293945,1.2173875185033338,27.04999923706055,1.2588248493756051,26.53499984741211,0.06779967287816513
3044,2010-07-27,27.364999771118164,28.040000915527344,27.20499992370605,27.84499931335449,5871800.0,-0.010486382510465408,-1.0875044703526118,7.384764364106627,64.2789857860187,63.9933077844901,-0.3678123729934093,-1.2062941700435168,-1.756682901382085,-1.6016667075113524,12.35048127164806,0.8350009918212926,0.715304384268542,0.9574995994567885,-0.9434098787578762,2.8584090776714532,0.007044860349456172,1.9079543385641209,-0.8695931959845744,58.20430694226931,-15.560897118216715,0.9504547391073329,7,-0.22499942779541016,-1.0999994277954102,-1.9274997711181605,-2.262499809265133,2.5149993896484375,1,0.0635848633536118,1.7796772358143864,27.65500068664551,1.2911383236597989,27.670000076293945,1.2173875185033338,27.04999923706055,0.0635848633536118
3045,2010-07-28,27.165000915527344,27.479999542236328,27.04999923706055,27.26000022888184,3328200.0,-0.007308564124378525,-1.6461339828046957,0.19791542490205846,57.973930707120104,63.577712322354536,-0.14023326921299528,-0.903778370587947,-1.5097965673291363,-1.386677949393075,12.79189656439048,0.4300003051757777,0.7795196496745582,0.6630006790161147,-1.1881193028624288,2.5141206608946582,-0.26255931192315884,1.5885606699553882,-0.422459245930753,37.72245036483948,-33.08899949259298,0.9255599909392721,7,-0.025000572204589844,-0.9000005722045898,-1.5300006866455078,-2.000000953674313,3.2949981689453125,2,0.07086321267010254,-1.0875044703526118,27.364999771118164,1.7796772358143864,27.65500068664551,1.2911383236597989,27.670000076293945,0.07086321267010254
3046,2010-07-29,26.96999931335449,27.6200008392334,26.57999992370605,27.364999771118164,6236400.0,-0.007178413237652226,1.2983379769938663,4.157929608287874,52.48962532453628,63.82942491121124,0.04193358584790374,-0.586031026011181,-1.2613083863891745,-1.1724788839835263,12.885597112484346,1.0400009155273473,0.7718641587262489,0.37099914550780966,-1.3543917555719531,2.0963900465875724,-0.49169630503207173,1.233694596047691,1.0700016021728551,26.712268815785457,-38.87170104801563,0.8626954505398806,7,0.17500114440918324,-0.7049989700317347,-1.2424993515014577,-1.8049993515014577,4.215000152587898,3,0.0663700764219528,-1.6461339828046957,27.165000915527344,-1.0875044703526118,27.364999771118164,1.7796772358143864,27.65500068664551,0.0663700764219528
3047,2010-07-30,27.28000068664551,27.46999931335449,26.57999992370605,26.57999992370605,5518000.0,0.011494304085410967,-1.5428526275060914,-1.7721517764879737,56.57370306004046,64.10913717077875,-0.13051192889070862,-0.7688784698519591,-1.5065093891173476,-1.463440823469032,12.694254820708908,0.8899993896484375,0.7696961434695311,0.575250530242922,-1.0355271189310145,2.1860281794168586,-0.23013829434404798,1.380639354829892,0.7308002090454053,47.945225164966324,-14.447980262093104,0.8053888245869684,7,-0.1350002288818395,-1.0150003433227575,-1.5237503051757848,-2.1150007247924805,3.8349990844726527,4,0.07386361213087667,1.2983379769938663,26.96999931335449,-1.6461339828046957,27.165000915527344,-1.0875044703526118,27.364999771118164,0.07386361213087667
3048,2010-08-02,27.709999084472656,27.95499992370605,27.34499931335449,27.7549991607666,8139600.0,0.015762404215687642,1.741565906158829,-0.06428575321115351,57.710944298746725,62.871189415907025,-0.4888564006928746,-1.0129605868805172,-1.8403903776104293,-1.875857538014401,12.934561690432037,0.6749992370605398,0.7378861400538028,0.8542490005493164,-0.5083848129505704,2.216882814049203,0.17293209379937124,1.5355659072992616,0.27218579177856483,77.39715021405407,16.915657052757183,0.6813169067499436,8,-0.47749900817871094,-1.4449987411499023,-1.847498893737793,-2.5449991226196254,3.9200000762939453,0,0.03753161132762761,-1.5428526275060914,27.28000068664551,1.2983379769938663,26.96999931335449,-1.6461339828046957,27.165000915527344,0.03753161132762761
3049,2010-08-03,30.309999465942386,31.96999931335449,29.92499923706055,30.93000030517578,22193400.0,0.09382895948656467,-1.9424434073722434,13.777773068282887,72.07498112994458,63.840183061648744,-2.912269385282407,-3.349552214021596,-4.3525380108025296,-4.444575558610008,14.164312563529757,4.260000228881832,0.9108077323800323,3.1779994010925314,1.404675846860517,4.951322955324546,2.291337623976524,4.064661178208539,-3.7299995422363352,69.20222568855661,8.938883215359766,0.8866617771160072,8,-1.0349998474121165,-2.0799999237060582,-4.447499275207523,-5.1449995040893555,0.5600013732910121,1,-0.0496535528632287,1.741565906158829,27.709999084472656,-1.5428526275060914,27.28000068664551,1.2983379769938663,26.96999931335449,-0.0496535528632287
3050,2010-08-04,30.78499984741211,30.875,30.23500061035156,30.295000076293945,6842600.0,0.015671408440750767,-1.0983631161765268,-0.7903211417004343,73.08411277148821,64.66406692434481,-3.040778595337013,-3.621557358116924,-4.718331224754742,-4.883537347147119,16.37922522518555,0.639999389648441,1.0391646050891588,3.4062498092651374,1.0928842377840482,5.719615380746227,2.249567023524591,4.562932595005684,-4.097199935913089,78.01484971931191,18.98046672659173,1.1566827857405448,8,-1.5100002288818395,-2.5550003051757812,-4.922499656677246,-5.6199998855590785,0.495000839233402,2,-0.029397456265428112,-1.9424434073722434,30.309999465942386,1.741565906158829,27.709999084472656,-1.5428526275060914,27.28000068664551,-0.029397456265428112
3051,2010-08-05,30.5,30.63500022888184,30.15999984741211,30.25,6819200.0,-0.009257750489677807,-1.2093025318926374,0.5102043199520437,77.73359458995543,65.05798592867981,-2.475227669453858,-3.1740174853900243,-4.332115475685658,-4.564189468725388,17.866937530755354,0.625,1.0607032463569688,2.914750003814696,0.2673215397186546,5.562178467910737,1.591035771766677,4.238464235862715,-3.706556100463871,72.72728237821991,6.992333950542815,1.3237142320480204,8,-1.2250003814697301,-2.270000457763672,-4.692499637603756,-5.335000038146969,1.4449996948242188,3,-0.0013115054271259918,-1.0983631161765268,30.78499984741211,-1.9424434073722434,30.309999465942386,1.741565906158829,27.709999084472656,-0.0013115054271259918
3052,2010-08-06,30.46500015258789,30.5,29.770000457763672,30.03000068664551,6656800.0,-0.001147535980724923,1.89109210054199,1.739997863769517,75.39455018323676,65.2571586501208,-2.237343442040636,-2.998593103641632,-4.19164054404186,-4.497969668984048,19.16292660899814,0.7299995422363281,1.1766282741129004,2.6930001258850105,-0.21456402521999252,5.6005642769900135,1.2392180503325072,4.146782201437514,-3.568025144775394,67.45947760504653,1.2812055394169874,1.4537820755525017,8,-1.1900005340576207,-2.2350006103515625,-4.682499408721924,-5.30000019073486,1.6450004577636648,4,0.02363365533393358,-1.2093025318926374,30.5,-1.0983631161765268,30.78499984741211,-1.9424434073722434,30.309999465942386,0.02363365533393358
3053,2010-08-09,30.63500022888184,30.7450008392334,30.29999923706055,30.53000068664551,5618800.0,0.005580176446495333,1.738464969423844,0.24137855435950475,74.90856029662544,66.43822248463266,-2.1681844420659004,-3.006522855543732,-4.282157891626184,-4.6383183913190535,20.356514232435867,0.445001602172848,1.2529701789669048,2.662250232696536,-0.45712288804959655,5.781623353442669,1.1025636723234697,4.221936793069602,-3.6365647349585046,39.318191867234816,-21.83003819926435,1.5596865603730665,8,-1.3600006103515696,-2.4050006866455114,-4.708750247955326,-5.470000267028809,1.0749988555908168,0,0.01566833813122659,1.89109210054199,30.46500015258789,-1.2093025318926374,30.5,-1.0983631161765268,30.78499984741211,0.01566833813122659
3054,2010-08-10,30.59000015258789,30.75,30.065000534057614,30.19499969482422,4996800.0,-0.0014689105910802303,-1.0916053207845942,3.761925522252498,82.78091677300729,69.19455426973124,-1.8077093316831636,-2.816487214147152,-4.144953619972668,-4.565304181674382,21.122756786834174,0.6849994659423864,1.2270194923964048,2.433500194549559,-0.8520568906178454,5.719057279716964,0.7907216519658569,4.076278737133261,-3.4921333822759344,74.2081479205576,8.229475302310505,1.642778542583703,8,-1.3150005340576207,-2.3600006103515625,-4.818750381469727,-5.42500019073486,1.1749992370605504,1,0.033998005982053936,1.738464969423844,30.63500022888184,1.89109210054199,30.46500015258789,-1.2093025318926374,30.5,0.033998005982053936
3055,2010-08-11,29.645000457763672,30.0,29.40500068664551,29.90500068664551,5516400.0,-0.030892438382164378,1.6444481178659525,-0.6582276647319665,69.61451672151789,71.09731998050698,-0.5296219147016785,-1.744333874354119,-3.1023225689472724,-3.592870587861242,21.614638728452476,1.1849994659423793,1.1947767458148206,1.351000499725341,-1.9424326221091803,4.6444336215598625,-0.29571606119191785,2.9977170606426,-2.4496910365908633,17.84385826336151,-45.568741456443185,1.6467165609172607,8,-0.370000839233402,-1.272500991821289,-3.8987503051757812,-4.480000495910641,2.4099998474121094,2,0.04132232627943555,-1.0916053207845942,30.59000015258789,1.738464969423844,30.63500022888184,1.89109210054199,30.46500015258789,0.04132232627943555
3056,2010-08-12,29.46999931335449,29.61000061035156,28.79999923706055,29.10000038146973,6211600.0,-0.0059032262339989705,1.4923060671150445,-1.423071562190468,64.58669901429978,71.98765286431356,0.04168097407402982,-1.4557357030669849,-2.859530763765658,-3.3961244607962513,22.056193710824225,0.8450012207031214,1.2752042324853576,1.0564993858337353,-2.2248805149879374,4.337879286655408,-0.5841905645771028,2.6971893362445734,-2.179196094338046,34.35896482850467,-23.58501104615832,1.6406899504108363,8,0.1875,-0.4600000381469691,-3.723749160766598,-4.304999351501458,2.6250019073486364,3,0.06141843961532811,1.6444481178659525,29.645000457763672,-1.0916053207845942,30.59000015258789,1.738464969423844,30.63500022888184,0.06141843961532811
3057,2010-08-13,29.13999938964844,29.440000534057614,29.059999465942386,29.2549991607666,4125800.0,-0.011197825972004916,-1.7636479653763921,-0.3108110894600605,61.44948439842362,72.40304620872212,0.7412147401382398,-0.9520547562660795,-2.484325811347116,-3.051267064050034,23.074776631332305,0.40999984741210227,1.424324063791687,0.5852495193481495,-2.5560032509098676,3.7265022896061666,-0.9853768657808573,2.1558759044771563,-1.755612248745237,17.435898439104772,-35.111846155789536,1.5706263851290083,8,1.2449998855590785,-0.04500007629395242,-3.3937492370605504,-3.97499942779541,2.6050014495849574,4,0.09625944968867128,1.4923060671150445,29.46999931335449,1.6444481178659525,29.645000457763672,-1.0916053207845942,30.59000015258789,0.09625944968867128
3058,2010-08-16,29.2450008392334,29.3799991607666,28.774999618530273,28.989999771118164,3293400.0,0.0036033442616425493,1.3047702089009992,-2.217405005556269,64.92063617009421,71.60811899096095,0.9798983298852164,-0.9215859829952819,-2.5097321553367102,-3.135859463397466,24.0259322721275,0.6049995422363281,1.6472385226929198,0.5742508888244622,-2.4838433403343316,3.632345117983256,-0.9547962257549365,2.103298003403861,-1.768901454881167,23.797525565709837,-26.876617316351524,1.5290471145793976,8,0.5799989700317383,-0.1500015258789098,-3.5162510871887207,-4.0800008773803675,1.9699993133544922,0,0.09796545354427333,-1.7636479653763921,29.13999938964844,1.4923060671150445,29.46999931335449,1.6444481178659525,29.645000457763672,0.09796545354427333
3059,2010-08-17,29.93000030517578,30.165000915527344,29.315000534057614,29.399999618530273,5732400.0,0.023422788383832938,-1.4285764888923864,2.0784253594028153,70.3758135392725,71.30719685404809,0.26298283088094365,-1.4692668518757586,-3.0955418835760398,-3.7925870070190797,24.959326393987553,0.9200000762939453,1.8630590733471308,1.1242503166198716,-1.9042864502660741,4.152787083505817,-0.3900180668230995,2.6385187000628427,-2.364022922243503,83.09349704498456,29.509518651194313,1.5142683834429722,8,-0.16750049591064453,-0.8350009918212926,-4.147500514984131,-4.76500034332275,1.6350002288818324,1,0.05947206017866491,1.3047702089009992,29.2450008392334,-1.7636479653763921,29.13999938964844,1.4923060671150445,29.46999931335449,0.05947206017866491
3060,2010-08-18,29.989999771118164,30.375,29.73500061035156,29.78499984741211,5811800.0,0.00200465971702668,-3.196739354749874,0.386791807768297,72.70676514893378,70.74866024949013,0.08756125742904075,-1.325093069308398,-3.056188366487703,-3.8207247205477017,25.833159265273746,0.639999389648441,2.0647626334795,1.0114997863769517,-1.861842522911843,3.8848420956657463,-0.4251713682674456,2.448170941021349,-2.3359419495774425,75.93749143183436,18.171434857864583,1.4366711546443978,8,-0.22749996185302734,-0.8850002288818359,-4.113749980926514,-4.824999809265133,2.1200008392333913,2,0.059186383196964565,-1.4285764888923864,29.93000030517578,1.3047702089009992,29.2450008392334,-1.7636479653763921,29.13999938964844,0.059186383196964565
3061,2010-08-19,29.53499984741211,30.024999618530273,29.38999938964844,29.790000915527344,5002800.0,-0.01517172147977941,-1.3302675877902308,-1.2439081122823994,66.59307678769369,69.77071876109646,0.43726353058515954,-0.7108218196275047,-2.505718928511982,-3.3365845526111215,26.601040971476266,0.6350002288818324,1.9061795826445866,0.432249832153321,-2.3014876013107575,3.1659872656173995,-0.9346188845787182,1.7991185488853603,-1.7946231960351113,47.50000298023153,-11.032925777559896,1.36686871673204,8,0.22749996185302734,-0.43000030517578125,-3.658750057220459,-4.3699998855590785,2.385000228881836,3,0.08532251467014906,-3.196739354749874,29.989999771118164,-1.4285764888923864,29.93000030517578,1.3047702089009992,29.2450008392334,0.08532251467014906
3062,2010-08-20,29.80500030517578,29.854999542236328,29.270000457763672,29.459999084472656,5994800.0,0.009141711838787314,1.62921117149862,-1.352940296497973,65.78749469622142,68.75726702771823,0.07129391808570418,-0.8565901609944149,-2.7012567673989025,-3.578133630498492,26.72092182898262,0.5849990844726562,1.6889841975866915,0.5955002784729011,-2.0685189829578334,3.2595195399036356,-0.7365093522424644,1.9275099091882666,-1.9800312005592318,64.37502756714164,7.888393535930213,1.3320096307153673,8,-0.04250049591064453,-0.7000007629394531,-3.872500419616699,-4.64000034332275,2.779998779296875,4,0.07683277611406947,-1.3302675877902308,29.53499984741211,-3.196739354749874,29.989999771118164,-1.4285764888923864,29.93000030517578,0.07683277611406947
3063,2010-08-23,29.53000068664551,30.114999771118164,29.459999084472656,29.96500015258789,4427800.0,-0.009226626932210213,-1.2782526777391887,-1.260863555948685,40.95129314655777,64.10953106922385,0.19340412115115413,-0.45736735714394783,-2.3590964647762895,-3.2721607853914243,26.767732332396065,0.6550006866455078,1.4424045820882299,0.22675065994263122,-2.3370136241084545,2.790514943993717,-1.0551314820829099,1.5086328019681723,-1.6221309778542015,23.52944222543694,-30.05377024730875,1.2818821420255426,8,0.044999122619625354,-0.42000102996826527,-3.5975008010864293,-4.3650007247924805,2.850000381469723,0,0.07500846938989691,1.62921117149862,29.80500030517578,-1.3302675877902308,29.53499984741211,-3.196739354749874,29.989999771118164,0.07500846938989691
3064,2010-08-24,29.104999542236328,29.28499984741211,28.84499931335449,29.229999542236328,5883600.0,-0.014392182002263998,2.7446756704110427,0.2873566746322344,30.28169644696051,59.739217705384135,0.43092155999980264,0.11033069843919208,-1.8759689279333749,-2.8169861359902058,26.93651553029795,0.6850013732910227,1.2132639881750151,-0.28525047302246165,-2.6849137799306817,2.1144128338857584,-1.48508212647657,0.9145811804316466,-1.1158872413537537,16.993471385420328,-32.11548162458328,1.1998316534541098,8,0.4700002670288086,0.005000114440917969,-3.1012496948242188,-3.9399995803832972,3.1300010681152273,1,0.07249615679565946,-1.2782526777391887,29.53000068664551,1.62921117149862,29.80500030517578,-1.3302675877902308,29.53499984741211,0.07249615679565946
3065,2010-08-25,29.09000015258789,29.21500015258789,28.63500022888184,28.76499938964844,5547600.0,-0.0005153544024857348,1.017388362203354,-2.6000061035155966,32.33083641265638,56.1552329718682,0.40109433967484875,0.29190682765228004,-1.828254085237873,-2.7809349020709107,27.297621254064985,0.5799999237060511,0.9629145142618185,-0.39649982452392507,-2.5634991690953584,1.7704995200475082,-1.47999949680964,0.6869998477617898,-1.0212701114558769,30.743247597126437,-14.74289025905345,1.0834996722857162,8,0.41499996185302734,0.1074991226196289,-2.767500400543213,-3.9250001907348597,3.8100013732910156,2,0.08508079644164401,2.7446756704110427,29.104999542236328,-1.2782526777391887,29.53000068664551,1.62921117149862,29.80500030517578,0.08508079644164401
3066,2010-08-26,28.76000022888184,29.239999771118164,28.72500038146973,29.229999542236328,4978000.0,-0.011344101821075259,1.1020393069703749,-1.4461483385565268,30.105026540400402,52.67251543208784,0.6926266298061279,0.8041122298002428,-1.4722450056560739,-2.4337439138027825,28.459563894032158,0.514999389648434,0.6480758844239034,-0.8159997940063448,-2.670739406125538,1.0387398181128482,-1.7433696000659396,0.11137001205324992,-0.6132448023053776,8.445948558275983,-32.84543502628611,0.9273698060595964,8,0.7449998855590785,0.5149993896484304,-2.3850002288818395,-3.5950002670288086,3.5650005340576065,3,0.11648123625901508,1.017388362203354,29.09000015258789,2.7446756704110427,29.104999542236328,-1.2782526777391887,29.53000068664551,0.11648123625901508
3067,2010-08-27,29.295000076293945,29.334999084472656,28.274999618530273,29.01000022888184,5390400.0,0.018602219859332303,4.808250245605234,-0.6063835399630675,35.59140093685646,49.41371151728365,0.2033055950805327,0.45093065539047217,-1.969485799865346,-2.9391659016578586,29.49491764032373,1.0599994659423828,0.49250620665063494,-0.38174991607666087,-1.8996859994390185,1.1361861672856968,-1.1407179577578397,0.37721812560451795,-1.071779771981923,55.434802890047585,13.3198842933651,0.7589680416811794,8,0.029999732971191406,-0.020000457763675428,-2.9200000762939453,-4.130000114440914,3.6750011444091797,4,0.08960573453366183,1.1020393069703749,28.76000022888184,1.017388362203354,29.09000015258789,2.7446756704110427,29.104999542236328,0.08960573453366183
3068,2010-08-30,28.75,29.399999618530273,28.75,29.15500068664551,3615200.0,-0.018603859869417372,-2.2098692173290573,-1.4210558016892059,32.13592614155702,45.16483513975971,0.7495263734674076,1.1360877064164399,-1.3905080134918748,-2.365700438286094,29.96502234683971,0.6499996185302734,0.3789361722969886,-0.9787500381469734,-2.266857061896033,0.30935698560208635,-1.6228035500215015,-0.3346965262724453,-0.47500038146972656,42.22225613064236,3.99478423482514,0.6440535118745296,8,0.5749998092651367,0.5249996185302699,-2.2274999618530273,-3.442500114440918,3.595001220703125,0,0.13339127250339677,4.808250245605234,29.295000076293945,1.1020393069703749,28.76000022888184,1.017388362203354,29.09000015258789,0.13339127250339677
3069,2010-08-31,28.80500030517578,29.0,28.290000915527344,28.57500076293945,5323400.0,0.001913054093070743,1.2903235730238911,-0.5678991414590995,40.140848223480226,41.546399925820424,0.5790567238826867,1.0145732538621992,-1.4064835999120007,-2.3982529273990423,27.45095657280945,0.7099990844726562,0.3064742199118875,-0.8484997749328613,-2.1690662518786716,0.472066702012949,-1.5087830134057647,-0.18821653645995795,3.1649990081787074,47.11117214626736,6.044844353026576,0.6602832384729048,8,0.3899993896484375,0.46999931335448863,-2.205000877380371,-3.4250011444091797,3.345001220703125,1,0.12411042267189587,-2.2098692173290573,28.75,4.808250245605234,29.295000076293945,1.1020393069703749,28.76000022888184,0.12411042267189587
3070,2010-09-01,29.8799991607666,30.04999923706055,29.28499984741211,29.31999969482422,5320600.0,0.03731986961297351,-1.4285727260892451,2.4347851326024204,53.972866855972306,40.144154377851386,-0.5734958597742796,-0.13881967740036316,-2.4136873635906184,-3.4462410471543308,25.0289625949222,1.2449989318847692,0.22596724681194047,0.2717491149902358,-0.9433804161728432,1.4868786461533148,-0.3358156505913037,0.8793138805717753,2.016400184631344,90.4225288546985,46.503959030840846,0.6075647655815397,9,-0.6849994659423828,-0.6049995422363317,-3.1774988174438477,-4.397499084472656,2.219999313354485,2,0.07881531177139878,1.2903235730238911,28.80500030517578,-2.2098692173290573,28.75,4.808250245605234,29.295000076293945,0.07881531177139878
3071,2010-09-02,30.459999084472656,30.47500038146973,29.70499992370605,29.78000068664551,5236000.0,0.019410975234149808,1.1690123440207374,1.214284011294233,62.199627837842215,39.745502504698145,-1.127002382004715,-0.7609861801848652,-2.9148533398461396,-4.009235250286764,22.72149604086889,0.770000457763679,0.0489070871889794,0.853749084472657,-0.3553168780783338,2.0628150470236477,0.24921610319716336,1.4582820657481506,1.364272292327879,99.31812310023791,49.899555132787206,0.6045329812754954,9,-1.0849990844726562,-1.1849994659423864,-3.7574987411499023,-4.977499008178711,1.3500003814697301,3,0.08010513836981925,-1.4285727260892451,29.8799991607666,1.2903235730238911,28.80500030517578,-2.2098692173290573,28.75,0.08010513836981925
3072,2010-09-03,31.184999465942386,31.20000076293945,30.59000015258789,30.59000015258789,6714800.0,0.023801720395957293,-1.0504245859125192,0.8750010518491605,66.08622735853358,42.53827297269545,-1.8278855518007084,-1.506520403531777,-3.542910340594414,-4.714917170287823,21.063617738138902,0.7400016784667933,-0.13859497383978336,1.5427495002746632,0.19150675963462405,2.8939922409147023,0.8671281299546436,2.2183708705946827,0.5685865016326836,99.48449148509737,44.89074011349298,0.6756213703200192,9,-1.447499275207523,-1.9099998474121165,-4.4799990653991735,-5.702499389648441,1.2300014495849574,4,0.03655607877249034,1.1690123440207374,30.459999084472656,-1.4285727260892451,29.8799991607666,1.2903235730238911,28.80500030517578,0.03655607877249034
3073,2010-09-07,31.114999771118164,31.32999992370605,31.01499938964844,31.07500076293945,5502200.0,-0.0022446591637966806,-2.9374634925555476,0.0672253014095218,60.94182532769242,45.94495395944344,-1.6867940588062957,-1.4743049272220645,-3.3889666076139733,-4.62365436523698,19.214038022048307,0.3150005340576101,-0.2504871550610588,1.4487498283386238,0.009105178401185299,2.888394478276062,0.7289275033699028,2.1685721533073448,0.5693144954159521,92.92762425219685,40.20644637777666,0.7198223249687198,9,-1.3125,-1.4575004577636754,-4.409999370574951,-5.632499694824219,1.585000991821282,1,0.059617594833049736,-1.0504245859125192,31.184999465942386,1.1690123440207374,30.459999084472656,-1.4285727260892451,29.8799991607666,0.059617594833049736
3074,2010-09-08,31.6299991607666,31.940000534057614,31.104999542236328,31.229999542236328,5513000.0,0.01655148299652165,-1.5692353288124143,10.000238424490075,63.96933294774774,49.46034246334248,-2.0181900193906763,-2.01047331192947,-3.8169813288098595,-5.10707470472849,17.768490121062886,0.8350009918212855,-0.3615088345875641,1.9117492675781236,0.27059075154090095,3.552907783615346,1.0911700095595123,2.732328525596735,-3.339998245239258,88.32386843249041,36.9473753034482,0.8205792580186111,9,-1.5224990844726562,-1.5074996948242188,-4.881248950958252,-6.147499084472656,0.8649997711181712,2,0.022605187445701835,-2.9374634925555476,31.114999771118164,-1.0504245859125192,31.184999465942386,1.1690123440207374,30.459999084472656,0.022605187445701835
3075,2010-09-09,30.8700008392334,31.98500061035156,30.63500022888184,31.95000076293945,8483200.0,-0.024027769260136278,1.3478275291865924,-2.700002384188056,60.80972930464062,52.87197610381361,-1.0942138638965488,-1.2163588479086869,-2.9396401667337386,-4.313847906162309,16.937579079463333,1.3500003814697195,-0.2898840123754738,1.090500926971437,-0.6287271446266836,2.8097289985695575,0.23088689117237848,1.9501149627704955,-2.50699993133545,51.09651599453577,-0.7385056508392651,0.8596140357990599,9,-0.7400007247924805,-0.7400007247924805,-2.1175012588500977,-3.422501564025879,2.405000686645508,3,0.041464225845395,-1.5692353288124143,31.6299991607666,-2.9374634925555476,31.114999771118164,-1.0504245859125192,31.184999465942386,0.041464225845395
3076,2010-09-10,31.28000068664551,31.29999923706055,30.86000061035156,30.989999771118164,4330600.0,0.013281497773431683,1.666674373172099,-0.2685193851979181,61.67855223857609,55.77054847067136,-1.2395071670303217,-1.5639919379759846,-3.217215328143503,-4.6956418822444945,16.810762738611242,0.4399986267089915,-0.11011011239533985,1.4100007057189963,-0.4271421689900592,3.2471435804280517,0.4914292683644703,2.3285721430735222,-2.7721197906494197,49.46238764421366,-0.7539219023247341,0.9185714373545275,9,-1.1424999237060582,-1.1500005722045934,-2.5275011062622106,-3.832501411437992,1.9649982452392614,4,0.0262147624512572,1.3478275291865924,30.8700008392334,-1.5692353288124143,31.6299991607666,-2.9374634925555476,31.114999771118164,0.0262147624512572
3077,2010-09-13,31.94499969482422,32.21500015258789,31.60000038146973,31.60000038146973,5058600.0,0.021259558618316188,-2.5652231602342423,1.1896490489594849,68.00895160053807,59.756440188335915,-1.6640670002919222,-2.1165913821483713,-3.743684120313752,-5.326285837135231,16.921506507810957,0.9349994659423793,0.0868241845172335,1.9347496986389174,-0.08676707628944769,3.9562664735672826,0.9239913111747349,2.9455080861031,-3.2980340102539074,82.91136260751468,28.108191974847443,1.0107583874641821,9,-1.6924991607666016,-1.6999998092651367,-3.192500114440918,-4.257499694824219,0.5699996948242259,0,-0.004226020665879182,1.666674373172099,31.28000068664551,1.3478275291865924,30.8700008392334,-1.5692353288124143,31.6299991607666,-0.004226020665879182
3078,2010-09-14,32.110000610351555,32.25,31.84000015258789,31.920000076293945,4361600.0,0.005165156271830229,-1.3428537174184336,0.5507272817739887,73.31266865027102,63.44219801353489,-1.455377822191842,-2.167054522453107,-3.750068276998146,-5.462968321607846,17.397876365212667,0.4099998474121094,0.35229238536873453,1.9565006256103459,-0.23554014541871027,4.148541396639402,0.8604802400958178,3.052521011124874,-3.248952857700189,91.33130591396215,30.43409029749897,1.0960203855145272,9,-1.3425006866455007,-1.8475008010864187,-3.3575010299682546,-4.422500610351555,0.954998016357429,1,0.009498607890946698,-2.5652231602342423,31.94499969482422,1.666674373172099,31.28000068664551,1.3478275291865924,30.8700008392334,0.009498607890946698
3079,2010-09-15,31.709999084472656,31.9950008392334,30.98500061035156,31.899999618530273,9022400.0,-0.01245722573265684,4.315749055116943,-1.0000000000000373,69.18008559892723,65.13188898497434,-0.6704747182140025,-1.7147801984096773,-3.195890291362595,-5.033812798540442,16.8741717202234,1.1249999999999964,0.567540485974753,1.4674991607666001,-0.828413481152495,3.7634118026856953,0.31954283980705256,2.6154554817261477,-2.5778351520333977,66.56340606454272,1.7754155394355848,1.147956320959547,9,-0.7324991226196289,-1.4474992752075195,-2.9574995040893555,-3.5924997329711914,1.8300018310546875,2,0.031220489027120824,-1.3428537174184336,32.110000610351555,-2.5652231602342423,31.94499969482422,1.666674373172099,31.28000068664551,0.031220489027120824
3080,2010-09-16,31.76499938964844,31.78000068664551,31.47500038146973,31.72500038146973,4020000.0,0.0017344782959238803,7.714094983787907,-0.21052050394016966,72.92143322081286,66.32320069419329,-0.4804978913620346,-1.7180701084491794,-3.1272296470053185,-5.05800543210437,16.16181875360453,0.30500030517578125,0.8797064801392978,1.4337494850158734,-0.9563611795102496,3.8238601495419964,0.2386941527528137,2.628804817278933,-2.383408571804324,65.1078544376753,-6.525834272748924,1.195055332263061,9,-0.34499931335449574,-1.5024995803833043,-3.0124998092651403,-3.647500038146976,2.215000152587887,3,0.02298125472258694,4.315749055116943,31.709999084472656,-1.3428537174184336,32.110000610351555,-2.5652231602342423,31.94499969482422,0.02298125472258694
3081,2010-09-17,32.05500030517578,32.075000762939446,31.76499938964844,31.88999938964844,6283600.0,0.009129574094115744,2.024376628210005,4.125125172857667,71.87005120823446,66.96584778860449,-0.5816179220695297,-1.9073919254543483,-3.304413889856537,-5.301547664428117,15.938038268186899,0.31000137329100497,1.1615004039698071,1.5977503776550286,-0.8797172968116413,4.075218052121695,0.3590165404216954,2.8364842148883618,-2.4439367527591926,84.58499692411617,10.451897065145374,1.2387338372333339,9,-0.6125001907348633,-1.7925004959106445,-3.231250762939453,-3.9375009536743164,1.5750007629394531,4,0.03805962280730779,7.714094983787907,31.76499938964844,4.315749055116943,31.709999084472656,-1.3428537174184336,32.110000610351555,0.03805962280730779
3082,2010-09-20,32.095001220703125,32.314998626708984,31.54999923706055,32.240001678466804,8772200.0,0.0012478837980507418,4.186535800649134,-0.8787857770380237,78.81137850863419,68.95135369759804,-0.5352471703607016,-1.8625280221898848,-3.2404128929584495,-5.29031399567274,15.924256405133352,0.764999389648434,1.3095963462883944,1.5232512474060051,-1.037561263022539,4.084063757834546,0.24284499219173483,2.8036575026202755,-2.2728227524798648,83.45881698317233,5.070718196352956,1.2804062552142703,9,-0.6200017929077148,-1.800002098083496,-2.761251926422119,-3.97750186920166,1.354999542236321,0,0.03583105366700634,2.024376628210005,32.05500030517578,7.714094983787907,31.76499938964844,4.315749055116943,31.709999084472656,0.03583105366700634
3083,2010-09-21,31.7450008392334,32.125,31.46999931335449,32.075000762939446,6802000.0,-0.010905136879819088,2.0465261729128534,2.2758543579488544,74.09836352624342,70.0768015396531,-0.0966465672290866,-1.4103883519182716,-2.7847872104288207,-4.899136543575366,15.64605845935475,0.6550006866455114,1.3631449681068872,1.0625008583068833,-1.5002003532574122,3.625202069871179,-0.21884974747526442,2.343851464089031,-1.6735403551615669,57.14295957848978,-24.160413758518416,1.2813506057821487,9,-0.2700014114379883,-1.4500017166137695,-2.0050015449523926,-3.6275014877319336,1.260000228881836,1,0.024255742008467918,4.186535800649134,32.095001220703125,2.024376628210005,32.05500030517578,7.714094983787907,31.76499938964844,0.024255742008467918
3084,2010-09-22,31.21500015258789,31.8700008392334,31.020000457763672,31.61000061035156,6659800.0,-0.01669556379379533,-1.1656064883882535,1.19697136086468,62.01620576146101,70.21085447929983,0.41157757551350116,-0.7528032801157245,-2.162652301296795,-4.323118127749918,15.916573918128254,0.8500003814697266,1.31606247063457,0.42700014114380025,-2.0339697914681096,2.8879700737557137,-0.8034848251621582,1.6574851074497552,-0.9191858542523441,15.057912783230625,-62.403067453256476,1.2304849663059563,9,0.3724994659423828,-0.9200010299682617,-1.7550005912780762,-3.097500801086426,2.375,2,0.05926632917116037,2.0465261729128534,31.7450008392334,4.186535800649134,32.095001220703125,2.024376628210005,32.05500030517578,0.05926632917116037
3085,2010-09-23,31.565000534057614,31.78499984741211,31.0,31.03000068664551,7073200.0,0.01121257023094091,-1.6386495358260245,-1.3544284238075406,60.375595262614006,70.06608148197068,0.19057108735890438,-0.9569384697173469,-2.413907044008692,-4.631863415270974,16.442392339382895,0.7849998474121094,1.3312515684615995,0.6532505035400362,-1.6945151415763355,3.001016148656408,-0.5206323190181514,1.8271333260982239,-1.0672678028847251,42.96586495087276,-30.41958635628098,1.1738828225581859,9,0.0849990844726598,-1.2700014114379847,-2.136250972747799,-3.447501182556149,1.0300006866455114,3,0.06256931246805353,-1.1656064883882535,31.21500015258789,2.0465261729128534,31.7450008392334,4.186535800649134,32.095001220703125,0.06256931246805353
3086,2010-09-24,32.110000610351555,32.275001525878906,31.920000076293945,32.049999237060554,4722400.0,0.017265961256864415,-1.2187611758815535,0.11215213159637272,58.98931699897267,69.06389985957455,-0.2506729865959052,-1.3050050041658245,-2.8577566100670353,-5.130264022793003,17.13681048795593,0.7100009918212926,1.2946445461222993,1.0307505607604917,-1.1421286281831797,3.203629749704163,-0.055689033711345814,2.117190155232329,-1.430541289625058,84.41078095492216,13.734862219579085,1.0864395944718361,9,-0.46000099182128196,-1.8150014877319265,-2.676250934600823,-3.9925012588500906,0.4099998474121165,4,0.05823727487821739,-1.6386495358260245,31.565000534057614,-1.1656064883882535,31.21500015258789,2.0465261729128534,31.7450008392334,0.05823727487821739
3087,2010-09-27,31.920000076293945,32.139999389648445,31.809999465942386,32.095001220703125,3499200.0,-0.0059171762829663965,1.4905891244105889,-2.916618984042906,57.644822556910725,67.3230280714234,-0.07218232029946137,-0.9573464118878334,-2.542065894213728,-4.88782910104792,18.357310351046262,0.32999992370605824,1.3331036638105047,0.7095000267028801,-1.3221158842863119,2.741115937692072,-0.30630792879171764,1.725307982197478,-1.0769868249692003,72.15678237402538,4.118109799799541,1.0158079554945967,9,-0.2700004577636719,-1.6250009536743164,-2.486250400543213,-3.8025007247924805,0.8550014495849609,0,0.0535714595154797,-1.2187611758815535,32.110000610351555,-1.6386495358260245,31.565000534057614,-1.1656064883882535,31.21500015258789,0.0535714595154797
3088,2010-09-28,32.584999084472656,32.674999237060554,31.729999542236328,32.125,5978000.0,0.02083330221144286,1.9531268626468823,-2.6285490076402436,58.81809257487005,66.17169551319482,-0.7405989340753365,-1.3916566645585462,-3.0907210048094953,-5.478111240518814,19.745522250724765,0.9449996948242259,1.3554126226600332,1.1827490806579597,-0.5767530289671967,2.942251190283116,0.30299802584538327,2.062500135470536,-1.5947872956094855,94.62685411452256,27.94979566746835,0.8797510548125776,9,-0.7474994659423793,-2.1099996566772425,-3.151249408721924,-4.354999542236328,-0.4549980163574219,1,0.026546008984820846,1.4905891244105889,31.920000076293945,-1.2187611758815535,32.110000610351555,-1.6386495358260245,31.565000534057614,0.026546008984820846
3089,2010-09-29,32.380001068115234,32.68000030517578,32.165000915527344,32.419998168945305,4566600.0,-0.006291177600649567,-1.1914988596427152,-0.08695039225115798,65.53497373079955,65.35097779208223,-0.4811662034611004,-0.9540085899363255,-2.779195002367292,-5.1890100757001605,21.28461629704839,0.5149993896484375,1.2666922833829268,0.7990010261535652,-0.5210098250253168,2.119011877332447,0.1389956005641224,1.4590064517430044,-1.1876147854683765,82.14290579970118,12.937548429759929,0.6600054255894401,9,-0.5400009155273438,-1.902501106262207,-3.037501335144043,-4.150001525878906,-0.24000167846678977,2,0.019302037658530002,1.9531268626468823,32.584999084472656,1.4905891244105889,31.920000076293945,-1.2187611758815535,32.110000610351555,0.019302037658530002
3090,2010-09-30,32.235000610351555,32.875,31.96500015258789,32.625,4326200.0,-0.0044780868740137425,1.0449448797297993,9.750691463998095,60.39172223709628,64.07560790640021,-0.2933318451740199,-0.6572275720561507,-2.504749754876329,-4.994065496809686,22.147224044241455,0.9099998474121094,1.121002122856737,0.536250495910636,-0.5430813859879109,1.615582377809183,-0.0034154450386409962,1.0759164368599095,-0.8343483645506495,44.10487914577406,-26.457793179491574,0.5396659409492737,9,-0.2975006103515554,-1.6600008010864187,-2.892500877380364,-4.005001068115227,-0.5550003051757741,3,0.042035040067634144,-1.1914988596427152,32.380001068115234,1.9531268626468823,32.584999084472656,1.4905891244105889,31.920000076293945,0.042035040067634144
3091,2010-10-01,32.900001525878906,33.53499984741211,32.549999237060554,32.634998321533196,6752200.0,0.020629778282486022,-3.5287241412574706,-0.6794964591728999,60.39173867816529,62.02898125857033,-0.9229188813259697,-1.1911266387660078,-3.0465121504751487,-5.601714533961342,22.87800528677367,1.299999237060554,1.0422053462467105,1.0792512893676758,0.038566547972237686,2.1199360307631174,0.5589089186699567,1.5995936600653948,-1.2634536394061442,64.8200435361498,-4.007906140643698,0.5203423706977204,10,-0.6325016021728516,-1.9950017929077148,-3.5487518310546875,-4.670001983642578,-1.4050006866455078,4,-0.009270525563224385,1.0449448797297993,32.235000610351555,-1.1914988596427152,32.380001068115234,1.9531268626468823,32.584999084472656,-0.009270525563224385
3092,2010-10-04,32.325000762939446,32.970001220703125,32.02000045776367,32.950000762939446,3762200.0,-0.01747722602648416,1.8571412181773765,-2.3584620478198275,52.147851576790806,59.59003548640894,-0.3485113787251919,-0.5547849150429336,-2.372401053533384,-4.980665699020136,22.76761983399882,0.9500007629394531,0.9207043055803652,0.44725046157836346,-0.5714666754843023,1.4659675986410292,-0.06210810695296942,0.9566090301096963,-0.3600006103515554,32.964050975336164,-31.653461758516357,0.5093585685313327,10,-0.05750083923339133,-1.4200010299682546,-2.9350008964538503,-4.095001220703118,-0.6000003814697159,0,0.006032473015369355,-3.5287241412574706,32.900001525878906,1.0449448797297993,32.235000610351555,-1.1914988596427152,32.380001068115234,0.006032473015369355
3093,2010-10-05,32.970001220703125,33.084999084472656,32.549999237060554,32.584999084472656,6121400.0,0.019953609978044407,-1.3516382172440813,-0.61600341796875,62.000011625735574,59.58823613799499,-0.8956598964137257,-1.1106303832611317,-2.908269226095012,-5.5695719133802015,22.5865066966197,0.7599983215332102,0.8056438417674414,0.9995008468627944,-0.06362751157145397,2.0626292052970463,0.46793666764566666,1.5310650260799186,-0.9500007629394531,64.0128193290991,-0.3437396139811142,0.5315641792171253,10,-0.7025012969970703,-2.0575008392333984,-3.67000150680542,-4.740001678466797,-1.1800003051757812,1,-0.00591445822276071,1.8571412181773765,32.325000762939446,-3.5287241412574706,32.900001525878906,1.0449448797297993,32.235000610351555,-0.00591445822276071
3094,2010-10-06,32.345001220703125,32.959999084472656,32.125,32.860000610351555,4920800.0,-0.018956626535019283,1.3356737376755303,-1.337653330162675,54.98283059542665,58.98904006386306,-0.10450205419670056,-0.4525185810452328,-2.16980039755439,-4.876613259120418,21.72155623256427,0.845001220703125,0.6318103448845065,0.3387507438659654,-0.7242536841902876,1.4017551719222219,-0.19275147016216465,0.8702529578940918,1.1899986267089844,24.203894393608802,-38.40289131733924,0.5315022140281275,10,0.28749847412109375,-1.4325008392333984,-3.04500150680542,-4.115001678466797,-0.4500007629394531,2,-0.006647090569601666,-1.3516382172440813,32.970001220703125,1.8571412181773765,32.325000762939446,-3.5287241412574706,32.900001525878906,-0.006647090569601666
3095,2010-10-07,32.150001525878906,32.485000610351555,31.93000030517578,32.44499969482422,4027400.0,-0.006028742849433111,1.960001627604241,0.5728126574027516,50.829704652596156,58.082416469821226,0.2036195014443365,-0.16517631357037033,-1.8548107589135547,-4.610426457171638,21.325167703404077,0.5550003051757741,0.4999368095558978,0.07975101470947266,-0.8396399168687481,0.9991419462876969,-0.3799444510796377,0.539446480498583,1.3567983245849575,13.707245074760957,-44.214298041383195,0.45969546578911186,10,0.4824981689453125,-0.7400016784667969,-2.91500186920166,-3.920001983642578,-0.5350017547607422,3,-0.0003111084216407267,1.3356737376755303,32.345001220703125,-1.3516382172440813,32.970001220703125,1.8571412181773765,32.325000762939446,-0.0003111084216407267
3096,2010-10-08,32.09999847412109,32.30500030517578,31.73500061035156,32.24499893188477,4890400.0,-0.001555304802009716,3.301832472037914,0.49153002637981336,50.043567999670024,57.23783263012781,0.28167575943076884,-0.053325279693574146,-1.6766384241933565,-4.484892393187273,20.815895083731345,0.5699996948242223,0.5079199606417255,-0.011251926422126246,-0.8520346246316848,0.8295307717874358,-0.43164327552690906,0.409139422682653,1.3437293945312518,27.03690935703878,-26.511968088944926,0.4203913491047807,10,0.5325012207031321,-0.4799985885620046,-2.8649988174438406,-3.8699989318847585,-0.3899993896484304,4,-0.013084055729283173,1.960001627604241,32.150001525878906,1.3356737376755303,32.345001220703125,-1.3516382172440813,32.970001220703125,-0.013084055729283173
3097,2010-10-11,31.809999465942386,32.875,31.729999542236328,32.310001373291016,6598600.0,-0.00903423744435683,-2.469689131898587,3.448278130014633,50.572674817230755,56.32167510150123,0.6195863833242079,0.2382568314748248,-1.2691911737116293,-4.117008632843344,19.799201384672276,1.1450004577636719,0.5021692430666178,-0.29450092315673615,-1.143035314978622,0.5540334686651462,-0.7187681190676791,0.12976627275420682,1.5312047672119071,5.90405540462576,-45.240816552784906,0.42426719591094186,10,0.8225002288818324,0.25250053405761363,-2.4849996566772496,-3.5799999237060582,-0.9349994659423864,0,-0.0099025033636434,3.301832472037914,32.09999847412109,1.960001627604241,32.150001525878906,1.3356737376755303,32.345001220703125,-0.0099025033636434
3098,2010-10-12,32.415000915527344,32.470001220703125,31.334999084472656,31.80500030517578,5711400.0,0.019019222249051282,2.1527783664646294,-1.2199965667855663,60.434782320249916,55.75498716699571,-0.013483136045771005,-0.36124436307705565,-1.7611549373811215,-4.627442040792612,18.517296080343776,1.1350021362304688,0.4836267846965612,0.295250511169435,-0.5645878435494538,1.1550888658883238,-0.1346686661900094,0.7251696885288794,0.7973069423535151,66.46165114182693,10.30786662890658,0.4299191773594441,10,0.019998550415039062,-0.3300008773803711,-2.9087510108947754,-4.185001373291016,-1.0250015258789027,1,-0.021286457336704645,-2.469689131898587,31.809999465942386,3.301832472037914,32.09999847412109,1.960001627604241,32.150001525878906,-0.021286457336704645
3099,2010-10-13,32.700000762939446,33.049999237060554,32.56999969482422,32.61999893188477,5436000.0,0.008792220865728284,-4.333319204848975,0.1311504114865815,59.98240610297525,55.709507596537826,-0.2774994939509341,-0.5989830951409871,-2.011293390692529,-4.835295301624665,18.47387304561921,0.6349983215332102,0.49638884680938133,0.530750274658196,-0.34362994499633714,1.4051304943127327,0.09356016483092588,0.9679403844854626,-1.3650016784667898,79.59192752298198,20.87066529305514,0.43719010982726786,10,-0.2650012969970632,-0.6150007247924734,-2.970001220703118,-4.470001220703118,-0.36500167846678977,2,-0.02782874086178766,2.1527783664646294,32.415000915527344,-2.469689131898587,31.809999465942386,3.301832472037914,32.09999847412109,-0.02782874086178766
3100,2010-10-14,32.49499893188477,32.799999237060554,32.415000915527344,32.64500045776367,4377200.0,-0.006269168999133878,-1.4838797007285358,-1.8749761586880185,53.60147763176408,54.95503414693769,-0.03546826428438976,-0.35467161410723946,-1.788406563117526,-4.546610020630986,18.35499520876717,0.38499832153321023,0.44588024343613597,0.2892484664917063,-0.5749660270670347,1.1534629600504474,-0.14285878028766064,0.7213557132710768,-1.1599998474121165,67.63846904979583,11.664161936713057,0.43210724677936985,10,-0.2849998474121165,-0.4099988937378001,-2.3799991607666087,-4.264999389648445,0.125,3,-0.018464332784832616,-4.333319204848975,32.700000762939446,2.1527783664646294,32.415000915527344,-2.469689131898587,31.809999465942386,-0.018464332784832616
3101,2010-10-15,33.275001525878906,33.389999389648445,32.665000915527344,32.74499893188477,9965200.0,0.024003773492319747,-1.1014490349902626,-3.533314683892089,61.41533133675254,55.98475412026677,-0.8456077670723801,-1.0947150526056504,-2.53190390982234,-5.24097685615369,18.181609953893265,0.8950004577636719,0.39385011228335287,1.0082509994506808,0.024833879374043022,1.991668119527322,0.5165424394123619,1.4999595594889996,-1.905702438354492,94.40399772788835,38.80461562715303,0.49170856003832,10,-0.9125022888183594,-1.0775012969970703,-3.1450014114379883,-5.037501335144043,-0.28499984741210227,4,-0.049887353227308306,-1.4838797007285358,32.49499893188477,-4.333319204848975,32.700000762939446,2.1527783664646294,32.415000915527344,-0.049887353227308306
3102,2010-10-18,33.24499893188477,33.375,33.03499984741211,33.330001831054695,5064200.0,-0.0009016556759824379,2.8857329700275636,-0.1603820436600783,56.22640110669191,55.343241840373025,-0.7502793217493675,-1.026783822189742,-2.4638637198641575,-5.123366205495337,17.796875598437932,0.3400001525878906,0.38811064114609906,0.9207485198974652,-0.15090698585142803,1.9924040256463584,0.3849207670230186,1.4565762727719118,-1.7948718322753976,92.94401770167775,40.534749449709224,0.5358277528744461,10,-0.8824996948242259,-0.9849987030029368,-3.111248493194587,-5.0074987411499094,-0.5699996948242188,0,-0.04617235363902872,-1.1014490349902626,33.275001525878906,-1.4838797007285358,32.49499893188477,-4.333319204848975,32.700000762939446,-0.04617235363902872
3103,2010-10-19,32.514999389648445,32.97999954223633,32.25,32.860000610351555,4162800.0,-0.021958176137469976,1.4957288365481174,4.058699456984979,51.158781447447076,54.91834749059751,-0.10237507446193916,-0.2489014678787953,-1.7090054363413358,-4.324043379554141,17.131902352455477,0.9949989318847727,0.31377902600392105,0.1522490501403908,-0.8866092757276149,1.1911073760084,-0.36718011279361207,0.6716782130743937,-0.9872773984375058,23.24557294106672,-24.35323533669498,0.5194291629340043,10,-0.15250015258789773,-0.25499916076660867,-2.266249179840095,-4.162499427795417,0.545001983642571,1,-0.05043824144036613,2.8857329700275636,33.24499893188477,-1.1014490349902626,33.275001525878906,-1.4838797007285358,32.49499893188477,-0.05043824144036613
3104,2010-10-20,33.064998626708984,33.209999084472656,32.59999847412109,32.639999389648445,3669800.0,0.016915246728734123,-1.4158388917005562,-1.2318774878372702,56.66128854490688,55.56630125640982,-0.6029039707772768,-0.6884967316434398,-2.225791650624174,-4.7950691776788545,17.1188180681276,0.6949996948242116,0.34053116353338453,0.609748363494873,-0.32282294303897174,1.5423196700287178,0.14346271022795065,1.0760340167617954,-1.4627855395605458,71.49114588213203,22.481668097545416,0.4662856532669215,10,-0.7024993896484375,-0.8049983978271484,-2.5499987602233887,-4.694998741149902,0.060001373291015625,2,-0.050657774281820944,1.4957288365481174,32.514999389648445,2.8857329700275636,33.24499893188477,-1.1014490349902626,33.275001525878906,-0.050657774281820944
3105,2010-10-21,33.540000915527344,34.14500045776367,33.205001831054695,33.400001525878906,6183600.0,0.014365713248046807,-2.547172798986652,0.32941091992712224,55.29799735119083,56.15012673991214,-0.9610660017835926,-1.0624213641174904,-2.6309117423865587,-5.1803489293675895,17.444062420807967,1.0800018310546875,0.2656973510406502,0.9860006332397475,0.03232276966451053,1.9396784968149845,0.509161701452129,1.462839565027366,-1.866276376278904,68.07391049655469,20.194215842155764,0.47683893178761894,10,-0.8000011444091797,-0.9675006866455078,-2.9200010299682617,-5.170001029968262,-0.7250022888183594,3,-0.03592730465600058,-1.4158388917005562,33.064998626708984,1.4957288365481174,32.514999389648445,2.8857329700275636,33.24499893188477,-0.03592730465600058
3106,2010-10-22,33.97999954223633,34.125,33.380001068115234,33.549999237060554,3424400.0,0.013118622978489203,1.0694379688890772,3.0714441416893226,64.01351324288774,57.643553231651794,-1.236357963576495,-1.4283747366095625,-2.9888328569496245,-5.541925198321032,17.3126714961318,0.7449989318847656,0.2914283512791158,1.3324993133544893,0.21031860261115298,2.4546800240978257,0.7714089579828212,1.8935896687261575,-2.157998447876974,91.29282977999569,39.8109934961558,0.5610903553716682,10,-1.239999771118164,-1.4074993133544922,-3.138749599456787,-5.609999656677246,-1.4899978637695241,4,-0.04002356176200372,-2.547172798986652,33.540000915527344,-1.4158388917005562,33.064998626708984,1.4957288365481174,32.514999389648445,-0.04002356176200372
3107,2010-10-25,33.630001068115234,34.435001373291016,33.56999969482422,34.299999237060554,4186400.0,-0.010300131808008262,-1.1898751291683969,-1.5581341707919019,55.882342941460514,57.13772663400852,-0.6716764970903171,-0.9946973818047198,-2.548493111529446,-5.1247228991836735,17.425909559078363,0.8650016784667969,0.36058040450988216,0.897000789642334,-0.25204656025081107,2.0460481395354755,0.322477114695765,1.471524464588903,-1.6686200119516208,63.15790392555671,12.713348181324108,0.5745236749465714,10,-0.28750038146972656,-0.9125003814697266,-2.777501106262207,-5.117501258850098,-0.18500137329101562,0,-0.019030608662549686,1.0694379688890772,33.97999954223633,-2.547172798986652,33.540000915527344,-1.4158388917005562,33.064998626708984,-0.019030608662549686
3108,2010-10-26,33.450000762939446,33.904998779296875,33.154998779296875,33.450000762939446,3887600.0,-0.005352372865264243,-1.5423557860163803,-0.0,60.69697690357881,57.21712338963115,-0.3681352977650292,-0.7869162342127396,-2.281765541463603,-4.861916046757898,16.844350978027823,0.75,0.4438511005489971,0.6737504005432058,-0.5162293033544998,1.863730104440915,0.078760548594353,1.2687402524920586,-1.2907300814056413,46.321577431995415,-7.134814009618886,0.5949898519488543,10,-0.10750007629393821,-0.7325000762939382,-2.5650014877319265,-4.26750183105468,1.2099990844726634,1,-0.023168953907395595,-1.1898751291683969,33.630001068115234,1.0694379688890772,33.97999954223633,-2.547172798986652,33.540000915527344,-0.023168953907395595
3109,2010-10-27,33.005001068115234,33.39500045776367,32.764999389648445,33.209999084472656,7035200.0,-0.013303428540343831,1.191305155473561,-100.0,57.894720157349916,57.69415033691847,0.1393306094247322,-0.30850978040157884,-1.7755043474910224,-4.330906949746183,16.048758256879026,0.6850013732910014,0.5452619427674605,0.19750070571899414,-0.9814397362094809,1.3764411476474692,-0.39196951524524337,0.7869709266832317,-0.6636719312408559,14.371340921601988,-42.29078560603436,0.5894702209642376,10,0.33749961853027344,-0.28750038146972656,-2.120001792907715,-3.737502098083496,1.6499977111816406,2,0.001666423372090664,-1.5423557860163803,33.450000762939446,-1.1898751291683969,33.630001068115234,1.0694379688890772,33.97999954223633,0.001666423372090664
3110,2010-10-28,33.59000015258789,33.689998626708984,32.775001525878906,33.544998168945305,5708600.0,0.017724558871103913,6.469396652393928,-0.21952399560843824,62.52101287507439,57.81700384117645,-0.30620912154052604,-0.8293099535124426,-2.293115370988417,-4.826899077134961,15.619171336196214,0.9149971008300781,0.5542723694378608,0.714749813079834,-0.4812766304101288,1.9107762565697968,0.11673659133485614,1.3127630348248118,-1.0811772368001797,49.401184610569906,-10.553589781364558,0.5980132217449811,10,-0.2474994659423828,-0.8724994659423828,-2.6487507820129395,-4.322501182556152,1.3100013732910156,3,-0.013843410255300781,1.191305155473561,33.005001068115234,-1.5423557860163803,33.450000762939446,-1.1898751291683969,33.630001068115234,-0.013843410255300781
3111,2010-10-29,32.595001220703125,33.514999389648445,32.59000015258789,33.514999389648445,7914600.0,-0.029621879349950198,1.010871908845124,-20.443502585399997,55.897830381650046,57.78049598283846,0.6506061003538477,0.14932342673773746,-1.2262327051720163,-3.748094792490928,14.467091407461474,1.0,0.525335917664016,-0.2649991035461454,-1.4674572999798912,0.9374590928875968,-0.8662282017630147,0.3362299946707239,1.8400001525878906,0.2710604231106406,-63.77286216529171,0.6012290982168718,10,0.7474994659423828,0.28999900817871094,-1.6225018501281738,-3.3275022506713867,1.9949989318847656,4,0.006749421621930374,6.469396652393928,33.59000015258789,1.191305155473561,33.005001068115234,-1.5423557860163803,33.450000762939446,0.006749421621930374
3112,2010-11-01,32.52000045776367,33.450000762939446,30.934999465942386,33.44499969482422,14457200.0,-0.0023009897263576162,4.379674017257969,1.005435954422562,50.85713858646404,57.7469801093959,0.6838666038159786,0.25263484063169983,-1.08744189029904,-3.601807376014296,13.99367744290814,2.5150012969970597,0.5589558719794354,-0.3497498512268038,-1.5370090812777235,0.8375093788241124,-0.9433794662522601,0.2438797637986525,1.8781008911132844,53.36704909978898,-9.942629829598495,0.5936296150254582,11,0.16499996185302734,0.16499996185302734,-1.5475010871887207,-3.2425012588500977,2.4350013732910227,0,-0.0009224716751105033,1.010871908845124,32.595001220703125,6.469396652393928,33.59000015258789,1.191305155473561,33.005001068115234,-0.0009224716751105033
3113,2010-11-02,32.775001525878906,33.044998168945305,32.310001373291016,32.935001373291016,4906800.0,0.007841361147778114,2.868470982703168,0.17297295068107868,50.615264158961715,57.07519962206865,0.5248153388122034,-0.01868199435796214,-1.2655091431011982,-3.7861095249343535,13.383985493756127,0.7349967956542898,0.4802361924477836,-0.08499879837036417,-1.2719943084424017,1.1019967117016698,-0.6784965534063829,0.5084989566656546,1.4845757476806654,66.78775391802756,5.30891449846623,0.5934977550360175,11,-0.09000110626220703,-0.09000110626220703,-1.802502155303955,-3.497502326965332,2.5199966430664062,1,0.02044235355462254,4.379674017257969,32.52000045776367,1.010871908845124,32.595001220703125,6.469396652393928,33.59000015258789,0.02044235355462254
3114,2010-11-03,32.130001068115234,32.904998779296875,31.85000038146973,32.900001525878906,6605400.0,-0.019679646917922566,1.7051415604168716,4.812507450587702,47.20736297451649,56.17624024688263,1.143488696104484,0.6423172611077206,-0.5357824697240012,-3.0761574612814435,13.486760818465257,1.0549983978271449,0.42631763192513716,-0.7192492485046387,-1.9295485332355184,0.4910500362262411,-1.3243988908700786,-0.11409960613919878,1.9965930931396514,43.37575194906159,-16.608301832499045,0.6051496423654394,11,0.5549993515014648,0.5549993515014648,-0.973751544952389,-2.6725015640258754,3.0249977111816406,2,0.07874256754406295,2.868470982703168,32.775001525878906,4.379674017257969,32.52000045776367,1.010871908845124,32.595001220703125,0.07874256754406295
3115,2010-11-04,32.139999389648445,32.47999954223633,31.97500038146973,32.34000015258789,6854600.0,0.0003111833551456833,1.1041651765491114,0.25974109615507546,40.15609491417763,53.52541598813706,1.0214300301523593,0.6656599137861434,-0.4587079741078206,-3.033579692721684,13.858849654023986,0.504999160766598,0.45892328497475887,-0.7087508201599064,-1.9202743244926737,0.5027726841728608,-1.3145125723262865,-0.10298906799352636,1.8589309837939396,46.70542478059953,-8.556065876285672,0.6057617521663827,11,0.5450010299682546,0.5450010299682546,-0.9812493324279856,-2.674999237060554,3.0,3,0.07825138262007725,1.7051415604168716,32.130001068115234,2.868470982703168,32.775001525878906,4.379674017257969,32.52000045776367,0.07825138262007725
3116,2010-11-05,31.68000030517578,32.25,31.55500030517578,32.174999237060554,5696400.0,-0.01431235510915474,1.155036283955241,2.4749852181046075,37.368848527168694,51.46836105321574,1.2525870869586484,1.151624875619433,0.09545246233244242,-2.5249020236458932,14.646310153237208,0.6949996948242188,0.3952052799980521,-1.1477499961853042,-2.426608530162852,0.1311085377922403,-1.7871792631740746,-0.5083207291965337,2.196372831966606,29.62228449436326,-20.010393523024742,0.6394292669887724,11,0.7399988174438477,1.005000114440918,-0.4237504005432129,-2.1175003051757812,3.1599998474121094,4,0.10164145169459005,1.1041651765491114,32.139999389648445,1.7051415604168716,32.130001068115234,2.868470982703168,32.775001525878906,0.10164145169459005
3117,2010-11-08,31.4950008392334,31.61000061035156,31.29999923706055,31.489999771118164,5341400.0,-0.0058396295505135365,1.6383027076164078,-0.010103189710313432,40.97345745174653,49.27685889190104,1.2324984599570001,1.382707581628317,0.3571576905147076,-2.2893306223488317,14.922675182518386,0.3800010681152308,0.294932384285147,-1.3169995307922377,-2.6550239284314117,0.021024866846939716,-1.9860117296118247,-0.6479873319726508,2.26371735106099,11.174883755500574,-40.06905306251521,0.6690121988195881,11,0.8174982070922852,1.1899995803833008,0.09124898910522461,-1.5150012969970703,3.1249980926513743,0,0.09826954217759676,1.155036283955241,31.68000030517578,1.1041651765491114,32.139999389648445,1.7051415604168716,32.130001068115234,0.09826954217759676
3118,2010-11-09,31.72500038146973,32.299999237060554,31.5,31.625,6102600.0,0.0073027317386136215,-3.5714192293230416,19.99580472921505,37.42965081180475,47.00296229795158,0.8181078416530276,1.1577214434349408,0.22568770140443561,-2.4660291787841793,15.434632514890422,0.8049983978271555,0.08959975805427689,-1.0524999618530266,-2.467020486354283,0.36202056264822957,-1.7597602241036547,-0.34523969960239853,1.9207690598505813,26.479829633907855,-21.285789562050603,0.7072602622506274,11,0.5874986648559535,0.9600000381469691,-0.13875055313110707,-1.667500495910648,3.4800014495849574,1,0.10181249521659819,1.6383027076164078,31.4950008392334,1.155036283955241,31.68000030517578,1.1041651765491114,32.139999389648445,0.10181249521659819
3119,2010-11-10,31.790000915527344,32.025001525878906,31.3700008392334,31.63999938964844,6373400.0,0.0020488741773374564,1.1128960807235588,1.5000095367066957,32.21542674648599,43.63567495033065,0.6287551970495215,1.0762292988959814,0.2602304028028186,-2.474973411522633,15.40716505245999,0.6550006866455078,-0.042665679698018266,-0.9419994354248047,-2.42395180637903,0.539952935529417,-1.6829756209019138,-0.20102324994769205,1.7473377267778503,41.525555232276034,-3.519548140420376,0.7409761854771116,11,0.4349985122680735,0.8949995040893555,-0.20000076293945312,-1.7325010299682617,4.409999847412109,2,0.11025470753308486,-3.5714192293230416,31.72500038146973,1.6383027076164078,31.4950008392334,1.155036283955241,31.68000030517578,0.11025470753308486
3120,2010-11-11,31.895000457763672,31.98500061035156,31.21999931335449,31.395000457763672,4896800.0,0.0033029109535207546,1.2500028049232248,3.333299425258204,27.262800048921434,40.454004913360805,0.2883589539806195,0.9739073667297902,0.22339083746646793,-2.515072766503952,15.638430588951865,0.7650012969970703,-0.20053515537622957,-0.806999969482419,-2.332796926489017,0.7187969875241755,-1.5698984479857145,-0.04410149097911997,1.5382446174870097,62.500110378979315,22.34232647378827,0.7628984785032981,11,0.2974996566772461,0.7899999618530273,-0.12250041961669922,-1.8375005722045898,4.255001068115234,3,0.10221032371045702,1.1128960807235588,31.790000915527344,-3.5714192293230416,31.72500038146973,1.6383027076164078,31.4950008392334,0.10221032371045702
3121,2010-11-12,31.614999771118164,31.834999084472656,31.04999923706055,31.59499931335449,4289200.0,-0.008778826857716915,2.4130496077488113,0.040000915527350855,27.685465995313436,37.879374625455185,0.46346571510660084,1.1838658137411073,0.5510051878625788,-2.1697041575960547,15.353845641811919,0.8450012207031214,-0.3290832898101286,-1.0040005683898912,-2.5783828236953426,0.5703816869155602,-1.7911916960426169,-0.21680944073716546,1.7183154797601858,45.20004272460896,7.623146125267226,0.7871911276527263,11,0.4324989318847656,1.0700006484985352,0.40625,-1.557499885559082,4.809999465942383,4,0.11149769552586042,1.2500028049232248,31.895000457763672,1.1128960807235588,31.790000915527344,-3.5714192293230416,31.72500038146973,0.11149769552586042
3122,2010-11-15,31.709999084472656,32.025001525878906,31.59000015258789,31.70499992370605,4507800.0,0.0030048810388187963,-2.7021597798826367,0.24995231737568158,30.361139312337954,35.62891630916365,0.26986362071753334,1.02028223921576,0.48233262408776767,-2.194127717077471,14.962221343699273,0.4350013732910156,-0.5539547666313211,-0.8322512626647978,-2.4276608207122834,0.7631582953826879,-1.629956041688537,-0.03454648364105495,1.527383535008255,52.79998779296832,15.654690673931668,0.7977047790237425,11,0.2674999237060547,0.975001335144043,0.41625070571899414,-1.6524991989135742,4.700000762939453,0,0.09870706901558668,2.4130496077488113,31.614999771118164,1.2500028049232248,31.895000457763672,1.1128960807235588,31.790000915527344,0.09870706901558668
3123,2010-11-16,30.875,31.53000068664551,30.6299991607666,31.274999618530273,6084000.0,-0.026332359147923423,-1.0224723917045537,-80.01335368174398,27.904534349320585,33.48415757303078,0.90184277431581,1.819398538499584,1.3367551410095544,-1.2997174126459718,15.918513183707915,1.0799999237060547,-0.6967539184761833,-1.5852503776550293,-3.3465194524395088,0.17601869712945017,-2.465884915047269,-0.7046158402627896,2.270287293339372,17.56275439817442,-21.5353594701363,0.8806345373922391,11,0.6799993515014648,1.6575002670288086,1.4724998474121094,-0.817500114440918,5.540000915527344,1,0.12129551196387922,-2.7021597798826367,31.709999084472656,2.4130496077488113,31.614999771118164,1.2500028049232248,31.895000457763672,0.12129551196387922
3124,2010-11-17,31.38999938964844,31.45000076293945,30.7549991607666,30.815000534057614,5980800.0,0.016680142174848367,1.0000000000000102,-1.4374985098824773,26.842078634224976,32.00482243081382,0.302663536604701,1.2358404952757631,0.8309614811241666,-1.7540229449884457,16.680910823199063,0.695001602172848,-0.7901384255560622,-0.9865010261535581,-2.785580451034992,0.8125783987278759,-1.8860407385942786,-0.0869613137128411,1.604370615736567,54.48021077875775,15.996110806152345,0.8995397124407172,11,0.07499980926513672,1.1425008773803675,0.8700003623962367,-1.332499504089359,5.1549987792968714,2,0.12153560100623406,-1.0224723917045537,30.875,-2.7021597798826367,31.709999084472656,2.4130496077488113,31.614999771118164,0.12153560100623406
3125,2010-11-18,32.334999084472656,32.685001373291016,31.739999771118164,31.84499931335449,7773400.0,0.03010511988527953,-1.7000089918011123,0.8521752110526883,47.23401803135522,33.10095237572342,-0.6836607959468921,0.20652501288495273,-0.06916093678870538,-2.6136955892738953,16.039843461626962,1.2950019836425746,-0.8872102642855246,0.018748760223388672,-1.6949514326740598,1.7324489531208336,-0.8381013362253356,0.8755988566721129,0.5175086702352445,82.96827678893794,38.01256370472295,0.8568500964487229,11,-0.6774988174438477,0.19750118255615234,-0.07499933242797852,-1.8949995040893555,4.240001678466797,3,0.11952997643110441,1.0000000000000102,31.38999938964844,-1.0224723917045537,30.875,-2.7021597798826367,31.709999084472656,0.11952997643110441
3126,2010-11-19,32.61999893188477,32.755001068115234,32.18000030517578,32.36999893188477,6187200.0,0.008813974191481444,1.2115232254468165,0.5102043199520401,51.018315223218316,34.21704768366474,-0.9178178365911265,-0.1956161162822312,-0.31826405466024,-2.8069329344860634,15.336599164921063,0.5750007629394531,-0.9071774107765727,0.3717486381530861,-1.1625176079504413,1.90601488425661,-0.3953844848986776,1.1388817612048499,-1.9899997711181712,93.64696399736864,47.699891189989216,0.767133123051762,11,-0.9274988174438548,-0.08749866485596414,-0.4724993705749583,-1.7149991989135813,4.460002899169915,4,0.10821590158127492,-1.7000089918011123,32.334999084472656,1.0000000000000102,31.38999938964844,-1.0224723917045537,30.875,0.10821590158127492
3127,2010-11-22,32.990001678466804,33.025001525878906,32.25,32.360000610351555,4420200.0,0.011342819089438017,1.2142876605577082,2.5200042724609943,52.13930597529904,35.851453812941884,-1.1772539964538886,-0.6493151365040077,-0.6687686802150878,-3.0842456086331254,14.210989509900237,0.7750015258789062,-0.8711702143571358,0.7737513542175378,-0.6627540028713668,2.210256711306446,0.05549867567308553,1.4920040327619901,-2.31750247955323,98.53862994367185,52.94636120839111,0.7182526785444533,11,-1.16250133514405,-0.4575014114379954,-0.7100019454956126,-2.0850019454956126,3.9299964904785085,0,0.10412238204994795,1.2115232254468165,32.61999893188477,-1.7000089918011123,32.334999084472656,1.0000000000000102,31.38999938964844,0.10412238204994795
3128,2010-11-23,32.674999237060554,32.764999389648445,32.264999389648445,32.560001373291016,5183200.0,-0.009548421502865723,2.3898515491644776,0.18253598222233702,55.80402773557285,38.47240947839598,-0.797151705429588,-0.4167160937372145,-0.3428457511509322,-2.669859408965177,13.601155246576313,0.7250022888183594,-0.7775347561992092,0.4974989891052317,-0.8370721303556863,1.8320701085661497,-0.16978657062522728,1.1647845488356907,-1.9083999450683677,84.58141303297556,37.10975047839851,0.6672855597304594,11,-0.8474988937378001,-0.1424989700317454,-0.3637495040893626,-1.7699995040893626,3.970001220703118,1,0.11430759594678896,1.2142876605577082,32.990001678466804,1.2115232254468165,32.61999893188477,-1.7000089918011123,32.334999084472656,0.11430759594678896
3129,2010-11-24,33.060001373291016,33.075000762939446,32.72499847412109,32.85499954223633,3734200.0,0.011782774145983277,1.9787351470685524,1.7826577323690267,59.07299158585199,42.006875204721595,-1.0985873449453756,-0.8404782308693086,-0.6993332668336336,-2.953746922915805,13.521528655944948,0.40000152587889204,-0.6866491511694832,0.8797511100769029,-0.46220580533832134,2.221708025492127,0.20877265236929077,1.550729567784515,-2.2030659919433617,98.87645104832713,49.18838960843003,0.6709784577076116,11,-1.2075014114379918,-0.527501106262207,-0.7487516403198242,-2.155001640319824,4.619998931884766,2,0.10148213559805885,2.3898515491644776,32.674999237060554,1.2142876605577082,32.990001678466804,1.2115232254468165,32.61999893188477,0.10148213559805885
3130,2010-11-26,33.125,33.299999237060554,32.69499969482422,32.84000015258789,1661600.0,0.00196608058103398,-1.104343441714845,1.3902307406029029,65.45453210218649,46.20343810548527,-1.0848451796926426,-0.9930119238738371,-0.7362471690669707,-2.9332314498020935,13.229660612443118,0.6049995422363352,-0.5828293660110546,0.9679997444152804,-0.28422991174699064,2.220229400577555,0.34188491633414486,1.5941145724964159,-2.1349806957568376,84.37505321848306,30.820771933932264,0.6261148280811373,11,-1.1600008010864222,-0.5924997329711914,-0.8137502670288086,-2.2200002670288086,3.9550018310546875,4,0.10324522774174527,1.9787351470685524,33.060001373291016,2.3898515491644776,32.674999237060554,1.2142876605577082,32.990001678466804,0.10324522774174527
3131,2010-11-29,32.814998626708984,32.939998626708984,32.345001220703125,32.89500045776367,3970600.0,-0.009358532023879707,6.000044879274751,-0.28070832942940127,63.7499627471355,49.913307376018324,-0.6556742348570879,-0.7016582122993213,-0.4105332947963447,-2.546953388164752,13.01562546382764,0.779998779296875,-0.4573918922478981,0.646998500823976,-0.6251379407943531,1.9191349424423052,0.010930280014811444,1.2830667216331406,-1.6401809278404293,53.809432118320736,-4.89465260344052,0.6360682208091653,11,-0.8499994277954066,-0.2824983596801758,-0.15874862670898438,-1.6049985885620117,5.280002593994148,0,0.1145818160470713,-1.104343441714845,33.125,1.9787351470685524,33.060001373291016,2.3898515491644776,32.674999237060554,0.1145818160470713
3132,2010-11-30,32.490001678466804,32.654998779296875,32.334999084472656,32.36999893188477,3731800.0,-0.009903914729335273,-2.368374558303635,-1.5,57.814105488992176,53.23659305820406,-0.2328890674697206,-0.3995068544409932,-0.07456592713380417,-2.1525433698010588,12.88697763926594,0.4799995422363281,-0.3186518377401555,0.32350149154663654,-0.9469570762094364,1.5939600593027095,-0.31172779233139636,0.958730775424673,-1.145169456542888,21.7393547816408,-39.34552500801806,0.6352292838780358,11,-0.46250247955322976,0.04249858856200461,0.16624832153319602,-1.2800016403198313,5.264999389648423,1,0.14127423562523145,6.000044879274751,32.814998626708984,-1.104343441714845,33.125,1.9787351470685524,33.060001373291016,0.14127423562523145
3133,2010-12-01,33.44499969482422,33.47499847412109,32.825000762939446,32.825000762939446,4308000.0,0.029393597015119566,-1.0967704225091657,5.1665395130015215,64.30422491745816,57.399053756341075,-0.8772467335877536,-1.3720841220177888,-0.9959868927174185,-3.0301139883130688,13.077167739982897,0.9849967956542827,-0.1289999851061978,1.24499959945679,-0.12449134351624735,2.6144905424298237,0.5602541279702749,1.9297450709433086,-1.9437541116893726,97.36852672297313,32.412887363155335,0.684745471486517,12,-0.8375005722045898,-1.1775007247924805,-0.41499900817871094,-2.089999198913574,4.099998474121094,2,0.10390188386393873,-2.368374558303635,32.490001678466804,6.000044879274751,32.814998626708984,-1.104343441714845,33.125,0.10390188386393873
3134,2010-12-02,34.65999984741211,34.825000762939446,33.400001525878906,33.5,7400400.0,0.03632830508818685,-1.0955920508253405,1.870970719071652,70.05075566409204,59.934246826645165,-1.7652525188826331,-2.516865761304288,-2.1455131802364065,-4.164545828296955,13.273131548419675,1.4249992370605398,0.08226960825898999,2.3334998130798326,0.5781887697910051,4.0888108563686565,1.4558442914354188,3.2111553347242463,-2.96137897517864,93.37346167457463,26.94613437888421,0.8776555216444125,12,-1.1574993133544922,-1.932499885559082,-1.6299991607666016,-3.304999351501465,3.009998321533203,3,0.057270646828920135,-1.0967704225091657,33.44499969482422,-2.368374558303635,32.490001678466804,6.000044879274751,32.814998626708984,0.057270646828920135
3135,2010-12-03,34.654998779296875,34.84999847412109,34.375,34.549999237060554,4833000.0,-0.00014428932883014944,-1.0879144833367955,0.09051685866215306,72.96071467364611,62.372291210026034,-1.5606724726166377,-2.43882639405966,-2.0850297153195214,-4.077868232838881,13.486481068009748,0.47499847412108664,0.40422844084169895,2.2027487754821777,0.16592111323137715,4.239576437732978,1.1843349443567774,3.221162606607578,-2.581212320178686,92.24653112733078,22.17844949030338,1.0184138311254005,12,-1.1049995422363281,-1.9149999618530273,-1.6249980926513672,-3.2999982833862305,3.1000022888183523,4,0.08728903859278336,-1.0955920508253405,34.65999984741211,-1.0967704225091657,33.44499969482422,-2.368374558303635,32.490001678466804,0.08728903859278336
3136,2010-12-06,34.900001525878906,35.64500045776367,34.78499984741211,35.110000610351555,6031600.0,0.00706976641789403,-2.9090719933416564,-2.0000000000000675,73.55982591017384,64.75234898056767,-1.618441515258219,-2.5615583110254363,-2.2881288544052794,-4.241894490807972,13.53459484118954,0.9900016784667969,0.7269025044376605,2.2867514610290556,0.011814079784393527,4.561688842273718,1.149282770406721,3.4242201516513866,-2.437545384660311,77.49248873742792,5.023645851425542,1.137468690622332,12,-0.9450016021728516,-1.7625017166137695,-1.8700008392333984,-3.5450010299682617,2.7199974060058665,0,0.06246418939435516,-1.0879144833367955,34.654998779296875,-1.0955920508253405,34.65999984741211,-1.0967704225091657,33.44499969482422,0.06246418939435516
3137,2010-12-07,34.59000015258789,35.5,34.5,35.35499954223633,4010800.0,-0.008882560450925614,-1.1164027998675956,3.642870118074601,79.74376500756532,67.41231978856685,-1.1819021501646603,-2.1163026102012665,-1.9328369328224255,-3.839682323433717,13.226264740275754,1.0,0.8729863164647398,1.822000122070314,-0.5515814027931469,4.195581646933771,0.635209359638587,3.0087908845020443,-1.6183369207220863,62.588637611837015,-16.130413962560965,1.1867907624317289,12,-0.6000003814697266,-1.452500343322754,-1.4762496948242188,-3.234999656677246,2.704998016357422,1,0.10132989455488661,-2.9090719933416564,34.900001525878906,-1.0879144833367955,34.654998779296875,-1.0955920508253405,34.65999984741211,0.10132989455488661
3138,2010-12-08,34.955001831054695,34.99499893188477,34.625,34.72499847412109,2618400.0,0.01055223118984272,1.3871086828115136,-0.30065822279846277,79.24526058193615,69.65368301035397,-1.3292595518545056,-2.347258595736605,-2.2688111041661045,-4.119154538680835,13.789747367564667,0.4049987792968821,0.9987577612649119,2.0255017280578684,-0.48487493067995757,4.535878386795694,0.7703133986889554,3.2806900574267814,-1.5556046430452284,69.26507995575321,-12.002832770755703,1.2551883293689123,12,-0.9650020599365305,-1.8175020217895579,-2.2700014114379954,-3.60000133514405,2.5499992370605327,2,0.08010296353562074,-1.1164027998675956,34.59000015258789,-2.9090719933416564,34.900001525878906,-1.0879144833367955,34.654998779296875,0.08010296353562074
3139,2010-12-09,35.29499816894531,35.36999893188477,35.025001525878906,35.05500030517578,3306400.0,0.00972668631327478,-1.3000178021922602,1.0434537433243127,76.95807033488707,70.9318539250985,-1.4738749051102644,-2.5415103022057792,-2.568621953589883,-4.375646024463247,14.359496360763913,0.4149971008300781,1.1110653546413616,2.1902482032775907,-0.4700774402612069,4.850573846816385,0.8600853815081919,3.5204110250469896,-1.5363044577751737,72.44077459352462,-8.256298467540319,1.3301628217693975,12,-1.3049983978271484,-2.157498359680176,-2.6099977493286133,-3.939997673034668,2.4600028991699148,3,0.06374840959702,1.3871086828115136,34.955001831054695,-1.1164027998675956,34.59000015258789,-2.9090719933416564,34.900001525878906,0.06374840959702
3140,2010-12-10,35.154998779296875,35.375,35.0,35.314998626708984,3273600.0,-0.003966550415396175,1.6785466138063514,-0.6666719649044728,73.71372740177613,72.0389388867252,-1.1349946627093317,-2.2606628971307288,-2.3845608295776586,-4.141010951087022,14.8015483425256,0.375,1.2372360370122166,1.8872488975524888,-0.8590778890376214,4.633575684142599,0.5140855042574373,3.260412290847544,-1.094495988671774,57.20511069280872,-20.95112667682615,1.3731633932950544,12,-1.164999008178711,-2.0174989700317383,-2.469998359680176,-3.7999982833862305,2.1200027465820312,4,0.07154030655604937,-1.3000178021922602,35.29499816894531,1.3871086828115136,34.955001831054695,-1.1164027998675956,34.59000015258789,0.07154030655604937
3141,2010-12-13,35.139999389648445,35.5,35.005001068115234,35.404998779296875,3813000.0,-0.00042666449066308676,1.1758107247057246,1.6562477648236449,71.54305599193957,73.56437783149715,-0.8442978451320258,-2.074394231017955,-2.346203789316249,-4.03872541012397,15.136212409502054,0.4949989318847656,1.324985330069481,1.6959995269775447,-1.0561644279444238,4.448163481899513,0.3199175495165605,3.072081504438529,-0.8259769722811754,63.99993896484446,-11.0997849916821,1.376081977460984,12,-0.9049987792968821,-2.002499580383308,-2.4549989700317454,-3.7849988937378,1.6650009155273366,0,0.07441666829502314,1.6785466138063514,35.154998779296875,-1.3000178021922602,35.29499816894531,1.3871086828115136,34.955001831054695,0.07441666829502314
3142,2010-12-14,34.84000015258789,35.28499984741211,34.72499847412109,35.154998779296875,4175000.0,-0.00853725789047477,-1.0550434313951667,1.1886768008291906,71.75880984475904,74.39266504564169,-0.1965664807041847,-1.6104485725898883,-2.007314505603844,-3.662198002037414,15.59761325057959,0.5600013732910227,1.3796191372784676,1.2395002365112333,-1.4528141011818292,3.9318145742042994,-0.10665693233529794,2.5856574053577646,-0.3130212487571953,24.571446010044642,-47.29118173888902,1.3461571688465328,12,-0.31749916076660156,-1.702500343322754,-2.2875003814697266,-3.484999656677246,1.6850013732910156,1,0.07979330560049913,1.1758107247057246,35.139999389648445,1.6785466138063514,35.154998779296875,-1.3000178021922602,35.29499816894531,0.07979330560049913
3143,2010-12-15,34.61999893188477,35.0,34.47999954223633,34.830001831054695,4924600.0,-0.006314615951193536,-1.1224435777066126,0.6666787768695126,66.2161990686108,73.96660320169933,0.23203756527248487,-1.1546978962106706,-1.770971317005369,-3.365931480081791,15.056974278708008,0.5200004577636719,1.4725545863838363,0.8322490692138729,-1.5668920464974931,3.231390184925239,-0.3673214886418066,2.0318196270695523,1.0250015258788991,13.725424197886158,-52.45970418521459,1.1995705578556828,12,0.3900012969970632,-1.482499122619636,-2.1212491989135813,-3.264998435974128,2.5149993896484304,2,0.07726745579408112,-1.0550434313951667,34.84000015258789,1.1758107247057246,35.139999389648445,1.6785466138063514,35.154998779296875,0.07726745579408112
3144,2010-12-16,35.20500183105469,35.279998779296875,34.52000045776367,34.625,4612200.0,0.016897831231044158,1.0821993687422922,-2.761875351946377,69.51220559565093,73.58343552636654,-0.29896627826330047,-1.5170140908200693,-2.3123488268165886,-3.8658625665303106,14.577820541425265,0.7599983215332031,1.6571872693109242,1.2265018463134751,-0.9678499736682227,3.4208536662951694,0.1293259363226298,2.3236777563043205,0.4166986083984341,71.07862386727851,6.897205454635426,1.0971759099908474,12,-0.1425018310546875,-2.067502021789551,-2.706252098083496,-3.850001335144043,1.4699974060058594,3,0.0653316039606533,-1.1224435777066126,34.61999893188477,-1.0550434313951667,34.84000015258789,1.1758107247057246,35.139999389648445,0.0653316039606533
3145,2010-12-17,36.20000076293945,36.32500076293945,35.375,35.52000045776367,11690200.0,0.028262999009619927,1.0430117230120513,1.1724106179790061,78.13800897516242,74.09212253358749,-1.1753610048379812,-2.3269123456221052,-3.244974549021684,-4.765946738128427,15.940147071986722,1.1199989318847656,1.7591763729349168,2.0282506942749023,-0.2363121505582484,4.292813539108053,0.895969271858327,3.1605321166914777,-1.720001220703125,93.2249367318921,26.5859708354228,1.1322814224165751,12,-0.7975006103515625,-2.722500801086426,-3.7450008392333984,-4.837499618530273,0.4099998474121094,4,0.04295580862991977,1.0821993687422922,35.20500183105469,-1.1224435777066126,34.61999893188477,-1.0550434313951667,34.84000015258789,0.04295580862991977
3146,2010-12-20,36.150001525878906,36.650001525878906,35.915000915527344,36.57500076293945,5238800.0,-0.0013811943648281977,1.5565204699700796,-0.6249985975383994,81.88152244922107,74.3296511382159,-1.0386250112004234,-2.106917277532915,-3.1302851028808334,-4.617246270929847,17.534446868956717,0.7350006103515625,1.710193468069356,1.8017513275146513,-0.5034676707922685,4.106970325821571,0.6491418283611949,2.9543608266681076,-1.6331019592285188,76.9585464082988,4.448404686054843,1.152609499153459,12,-0.5850009918212891,-2.5100011825561523,-3.7112512588500977,-4.787500381469727,0.43499755859375,0,0.031120330636629223,1.0430117230120513,36.20000076293945,1.0821993687422922,35.20500183105469,-1.1224435777066126,34.61999893188477,0.031120330636629223
3147,2010-12-21,36.42499923706055,36.49499893188477,36.1150016784668,36.3650016784668,3452000.0,0.007607128618923431,2.8000305180435943,-0.14117097952625862,79.44662780099355,74.35202527366673,-1.1465238896532242,-2.2254804295304353,-3.326714370432697,-4.795891457347452,19.521164974133754,0.37999725341797586,1.65470915033427,1.9049991607666001,-0.4844403951822329,4.294438716715433,0.7102793827921801,3.0997189387410202,-1.822775592041019,89.63124040833044,19.428369594626744,1.1947197779744168,12,-0.8599987030029297,-2.784998893737793,-4.058749675750732,-4.564998626708984,-0.6100006103515625,1,0.010432424875073343,1.5565204699700796,36.150001525878906,1.0430117230120513,36.20000076293945,1.0821993687422922,35.20500183105469,0.010432424875073343
3148,2010-12-22,36.40999984741211,36.59000015258789,36.34000015258789,36.54499816894531,2506400.0,-0.0004117883311628434,1.2221996168387501,-2.250063580874873,72.66839019800852,73.8753941473469,-1.0095982608376204,-2.019877233992645,-3.2512049092620217,-4.690514422160891,21.63952948614923,0.25,1.5740787602250705,1.703249740600583,-0.6627511567551849,4.069250637956351,0.5202492919226955,2.8862501892784707,-1.7258650871582049,88.73232121525807,20.573868387888083,1.1830004486778856,12,-0.8449993133544922,-2.7699995040893555,-4.078750133514404,-4.339999198913574,0.06499862670898438,2,0.003158519059289988,2.8000305180435943,36.42499923706055,1.5565204699700796,36.150001525878906,1.0430117230120513,36.20000076293945,0.003158519059289988
3149,2010-12-23,36.415000915527344,36.45000076293945,36.22000122070313,36.30500030517578,1831000.0,0.00013735424708039012,1.5555461365658516,-0.8148294667834638,72.79795152765763,73.77364127244483,-0.937620167784786,-1.855790069322353,-3.2035780090070745,-4.645705824832426,23.647048966650996,0.22999954223632102,1.4873088217828894,1.5405008316040067,-0.8095876105201185,3.890589273728132,0.36545661054194767,2.715545052666066,-1.6522314846484392,81.56860163837311,15.777301702691645,1.1750442210620615,12,-0.8500003814697266,-2.71250057220459,-4.371251106262207,-3.9025001525878906,1.2599983215332031,3,0.01977200021705494,1.2221996168387501,36.40999984741211,2.8000305180435943,36.42499923706055,1.5565204699700796,36.150001525878906,0.01977200021705494
3150,2010-12-27,36.54499816894531,36.72999954223633,36.05500030517578,36.3650016784668,1384400.0,0.0035698819209020183,1.4545460850748029,1.6363226522402552,71.96260063887358,73.82025734432638,-0.9495680286843395,-1.809190706080983,-3.2717428070562846,-4.732216209292677,25.584894353213976,0.6749992370605469,1.3887899796618512,1.4994981765747042,-0.8119763331022511,3.8109726862516595,0.3437609217362265,2.655235431413182,-1.7067394542664047,77.30040674570671,12.45265686767452,1.1557372548384763,12,-0.9399986267089844,-2.3099985122680664,-4.546248435974121,-4.012497901916504,1.535003662109375,0,0.0035572875804850135,1.5555461365658516,36.415000915527344,1.2221996168387501,36.40999984741211,2.8000305180435943,36.42499923706055,0.0035572875804850135
3151,2010-12-28,36.57500076293945,36.72999954223633,36.43000030517578,36.525001525878906,1931800.0,0.0008209767546147884,-1.4999761583088294,0.2777789551764332,78.64361772399408,74.58523599757471,-0.8432901288294516,-1.6264491425511878,-3.2634351237164907,-4.713565348476585,28.061913527475145,0.2999992370605469,1.3044662144195343,1.3415006637573228,-0.8123795021874542,3.4953808297021,0.2645605807849378,2.4184407467297078,-1.6232375986070977,77.03719192752632,11.411950818305357,1.076940082972388,12,-0.970001220703125,-2.1200008392333984,-4.4800004959106445,-4.0425004959106445,0.8649978637695241,1,0.000956933607164201,1.4545460850748029,36.54499816894531,1.5555461365658516,36.415000915527344,1.2221996168387501,36.40999984741211,0.000956933607164201
3152,2010-12-29,37.08000183105469,37.25500106811523,36.5099983215332,36.54999923706055,2831000.0,0.013807274301602668,-1.4426142368471835,10.600213626306553,79.47298916010962,76.05821267440793,-1.1143139321960618,-1.8655977227873848,-3.7225006617786107,-5.165923617955038,30.825298555735266,0.7450027465820241,1.2723625485802046,1.617001724243167,-0.26731464740779387,3.5013180958941277,0.674843538417683,2.559159910068651,-2.0215444840480927,85.41673951674224,19.415327884088185,0.9421581858254814,12,-1.1925010681152344,-2.3275012969970703,-4.967501640319824,-4.547501564025879,0.6299972534179688,2,-0.013349587975679755,-1.4999761583088294,36.57500076293945,1.4545460850748029,36.54499816894531,1.5555461365658516,36.415000915527344,-0.013349587975679755
3153,2010-12-30,36.91999816894531,37.39500045776367,36.88000106811523,37.06499862670898,2432200.0,-0.004315093155561001,-3.577881012529233,-0.2735844303533122,73.7226065998103,76.52603500820341,-0.6635217266938724,-1.5092896035166419,-3.4939399673833265,-4.9563875471103565,32.83990274300045,0.5149993896484446,1.2677327048020288,1.2832481384277372,-0.4525857043217911,3.0190819811772656,0.41533121705297305,2.1511650598025014,-1.6858173242500243,64.55207203514077,-0.6085804128859706,0.8679169213747635,12,-0.5349979400634766,-2.089998245239258,-4.739997863769531,-4.387497901916504,0.44000244140625,3,-0.02992956655035217,-1.4426142368471835,37.08000183105469,-1.4999761583088294,36.57500076293945,1.4545460850748029,36.54499816894531,-0.02992956655035217
3154,2010-12-31,36.64500045776367,36.9900016784668,36.599998474121094,36.88000106811523,2594200.0,-0.0074484757535266954,-1.3999859151623277,1.6206887479940322,70.92698179340002,75.72480976578538,-0.1819088030871825,-1.136209802094541,-3.169898055862234,-4.632235139761242,33.574443618530346,0.3900032043457031,1.2867357841816727,0.9090003967285156,-0.8186589567841835,2.636659750241215,0.04517071997216959,1.7728300734848617,-1.1947376517615425,44.029857119676144,-21.222656352457157,0.8638296767563489,12,0.010000228881835938,-1.7800006866455078,-4.465000152587891,-4.112500190734863,1.720001220703125,4,-0.004639158999015902,-3.577881012529233,36.91999816894531,-1.4426142368471835,37.08000183105469,-1.4999761583088294,36.57500076293945,-0.004639158999015902
3155,2011-01-03,37.68000030517578,37.93000030517578,37.060001373291016,37.06999969482422,5809800.0,0.028243957824615862,-1.7619134120496518,-2.595740536328888,77.72925655078205,75.26344688818104,-1.1006366453934575,-2.037424118613629,-4.158128815421691,-5.596473838531004,34.567116689143,1.2849998474121094,1.399253301702771,1.7927501678466768,-0.06145551909001057,3.6469558547833643,0.8656473243783296,2.719853011315024,-2.035263733997496,83.33333333333334,17.182022678336097,0.9271028434683442,1,-0.6875,-2.5475006103515625,-5.487500190734863,-5.147500038146973,-0.5699996948242188,0,-0.0001327247365905393,-1.3999859151623277,36.64500045776367,-3.577881012529233,36.91999816894531,-1.4426142368471835,37.08000183105469,-0.0001327247365905393
3156,2011-01-04,37.08000183105469,37.810001373291016,36.790000915527344,37.810001373291016,6062200.0,-0.015923526254289277,1.7945235544639824,-1.1967193636340896,72.95083184614899,74.5416917820872,-0.39654541117121767,-1.3341332616300363,-3.5315536518730752,-4.925690527167987,34.85614497172332,1.0200004577636719,1.4367003397166584,1.0837516784667969,-0.7823588660401981,2.949862222973792,0.15069640621329938,2.0168069507202944,-1.1610336117967037,40.1410361455493,-29.97812259094976,0.9330552722534987,1,-0.08750152587890625,-1.9475021362304688,-4.831252098083496,-4.547501564025879,0.5949974060058594,1,0.026968714957357198,-1.7619134120496518,37.68000030517578,-1.3999859151623277,36.64500045776367,-3.577881012529233,36.91999816894531,0.026968714957357198
3157,2011-01-05,38.09500122070313,38.099998474121094,36.935001373291016,36.935001373291016,4636400.0,0.02737322922132046,-1.0086159553022656,-1.5890418833120052,80.61676436998334,75.42484446786217,-1.2848596171559663,-2.1851151548939782,-4.496350793549446,-5.85801512813125,35.62264182420675,1.1649971008300781,1.3506538622240214,1.9235010147094798,-0.042216534180191445,3.889218563599151,0.9406422402646442,2.9063597891543154,-1.93470915113501,99.66684977213589,21.48835280785967,0.9828587744448355,1,-1.0175018310546946,-2.877502441406257,-5.846251487731941,-5.5625009536743235,-0.3450012207031321,2,-0.01719392500342498,1.7945235544639824,37.08000183105469,-1.7619134120496518,37.68000030517578,-1.3999859151623277,36.64500045776367,-0.01719392500342498
3158,2011-01-06,37.75500106811523,38.18000030517578,37.54999923706055,38.11999893188477,4410200.0,-0.008925059501064592,1.5979392795343716,-0.31465337222572204,73.48067113424426,75.50070220192735,-0.8202669265686211,-1.7123854687917301,-4.103261327230435,-5.438154514136876,36.45028208153021,0.6300010681152344,1.2458313365224924,1.4435009002685462,-0.5559633931068007,3.442965193643893,0.4437687535808692,2.443233046956223,-1.3231501019096896,73.10134528281797,-5.728406965556744,0.9997321466876741,1,-0.637500762939446,-2.25250053405761,-5.475001335144036,-5.222500801086419,0.43499755859375,3,-0.0011919476193731349,-1.0086159553022656,38.09500122070313,1.7945235544639824,37.08000183105469,-1.7619134120496518,37.68000030517578,-0.0011919476193731349
3159,2011-01-07,37.54499816894531,37.7599983215332,37.18000030517578,37.49499893188477,4295000.0,-0.0055622538267458,1.4166607061965049,-0.13698501285505765,64.47790391234324,74.66906923231288,-0.4840168146949395,-1.3967895174349252,-3.827168914671361,-5.159639039344668,36.79758593894735,0.5799980163574219,1.159197534490211,1.1209980010986342,-0.8908060566532328,3.1328020588505012,0.11509597222269718,2.1269000299745713,-0.8334433085045347,54.31637301717986,-21.755082051270797,1.0059020288759337,1,-0.23999786376953125,-1.7549972534179688,-5.107499122619629,-5.012497901916504,0.7050018310546875,4,-0.004927355642988629,1.5979392795343716,37.75500106811523,-1.0086159553022656,38.09500122070313,1.7945235544639824,37.08000183105469,-0.004927355642988629
3160,2011-01-10,37.66999816894531,37.83000183105469,37.310001373291016,37.54999923706055,3674800.0,0.003329338289950634,1.3636048376609302,2.4000152590222377,66.10165519024986,73.27551783967463,-0.4834985024345002,-1.3952463255484844,-3.902123422090959,-5.215662062016953,37.22141015787855,0.5200004577636719,1.1560942141849182,1.1202480316162138,-0.8718851461524224,3.11238120938485,0.12418144273189569,2.116314620500532,-0.7234920373469365,63.309182721334864,-12.127500276882643,0.9960665888843182,1,-0.3249988555908203,-1.3924980163574219,-4.55499792098999,-4.942498207092285,0.6500015258789062,0,0.01844978877897674,1.4166607061965049,37.54499816894531,1.5979392795343716,37.75500106811523,-1.0086159553022656,38.09500122070313,0.01844978877897674
3161,2011-01-11,37.75500106811523,37.849998474121094,37.540000915527344,37.74499893188477,3853800.0,0.002256514555394551,2.100022888532845,0.08335187716553628,64.67991114210011,71.63184250434026,-0.4285862204289188,-1.3431594572076406,-3.9029845608607943,-5.223228376799547,37.57481056962667,0.30999755859375,1.1599423529329798,1.074500846862783,-0.8707576415484795,3.0197593352740455,0.10187160265715534,2.0471300910684107,-0.6111358687444692,65.86348580900703,-7.456393155821829,0.9726292442056296,1,-0.36500167846678977,-1.4250011444091726,-4.61000204086303,-5.01500225067138,0.68499755859375,1,-0.017083841597567262,1.3636048376609302,37.66999816894531,1.4166607061965049,37.54499816894531,1.5979392795343716,37.75500106811523,-0.017083841597567262
3162,2011-01-12,37.61999893188477,38.150001525878906,37.5,38.099998474121094,3950400.0,-0.0035757418199218183,1.2413627544476964,-47.989702517229944,63.0107172273031,70.44163257406166,-0.23348340771583764,-1.042666140203103,-3.681256711344595,-5.01509967298329,38.47828531262289,0.6500015258789062,1.1639572669832603,0.8004987716674847,-0.9814542049037058,2.5824517482386753,-0.09047771661811055,1.69147525995308,-0.3103521155852107,43.99986267089915,-26.23980111286238,0.8909764882855942,1,-0.22999954223633523,-1.289999008178718,-4.073749065399177,-4.482499122619636,1.2450027465820241,2,0.0014619964576649824,2.100022888532845,37.75500106811523,1.3636048376609302,37.66999816894531,1.4166607061965049,37.54499816894531,0.0014619964576649824
3163,2011-01-13,37.29499816894531,37.67499923706055,36.77000045776367,37.38000106811523,6447200.0,-0.008639042322353907,1.6814808954093599,0.17708954215640646,58.85307531595922,69.10008740990158,0.16796885664040673,-0.534383935779978,-3.2797393803572277,-4.613728850874843,39.34195476606638,0.904998779296875,1.1418039136736269,0.34174804687499716,-1.1174121014605802,1.8009081952105745,-0.387832027292788,1.0713281210427823,0.8850021362304688,38.04328295909708,-29.49254427188324,0.7295800741677886,1,0.18000221252441406,-0.9649982452392578,-3.731248378753662,-4.157498359680176,0.48000335693359375,3,0.012200076508746438,1.2413627544476964,37.61999893188477,2.100022888532845,37.75500106811523,1.3636048376609302,37.66999816894531,0.012200076508746438
3164,2011-01-14,37.50500106811523,37.56499862670898,37.17499923706055,37.25,4769600.0,0.005630859618724449,1.0800179038280013,-2.9999102454787834,59.50495191606778,67.0751646727111,0.10369016064924352,-0.5936800664263799,-3.3884143796992774,-4.738579153857678,39.99242022437778,0.3899993896484304,1.0802485683947651,0.43675098419188885,-0.7855860184153869,1.6590879867991646,-0.17441751711174902,1.0479194854955267,0.6467992401123084,53.26087256985953,-12.501140293776473,0.6111685013036394,1,-0.030000686645500707,-1.1750011444091726,-3.941251277923577,-4.3675012588500906,-0.5499992370605398,4,0.018264165820170986,1.6814808954093599,37.29499816894531,1.2413627544476964,37.61999893188477,2.100022888532845,37.75500106811523,0.018264165820170986
3165,2011-01-18,37.75500106811523,38.224998474121094,37.63999938964844,37.65999984741211,4725400.0,0.006665777706444054,-7.666515964961854,0.37255224617408156,61.19542353177913,65.76900819333666,-0.15036460834777898,-0.7601852883800078,-3.5324146213389938,-4.900868836406694,40.05605066113221,0.7199974060058665,1.0695689303945386,0.6090009689330955,-0.5781123397343961,1.7961142776005872,0.015444314599349696,1.2025576232668413,-0.9850006103515554,67.69772874450358,3.2230715074242227,0.5935566543337447,1,-0.25750160217284446,-1.4025020599365163,-4.191251277923577,-4.6175012588500906,-0.29000091552733664,1,0.013110817583920298,1.0800179038280013,37.50500106811523,1.6814808954093599,37.29499816894531,1.2413627544476964,37.61999893188477,0.013110817583920298
3166,2011-01-19,37.275001525878906,37.75,36.88999938964844,37.75,4296200.0,-0.012713535390194708,2.6210668337107887,-4.999919691616179,51.85890666410658,62.57369067046147,0.4025354337497191,-0.20193549547303746,-2.9349780577761635,-4.329790540314789,39.47625594509952,0.8650016784667898,1.0813106226810731,0.07275142669677592,-1.018382941625923,1.1638857950194748,-0.4728157574645735,0.6183186108581253,-0.4759011077880828,34.70802450848017,-25.99740007370898,0.5455671841613479,1,0.22249794006347656,-0.9225025177001953,-3.711251735687256,-4.1375017166137695,0.979999542236321,2,0.028034825651712003,-7.666515964961854,37.75500106811523,1.0800179038280013,37.50500106811523,1.6814808954093599,37.29499816894531,0.028034825651712003
3167,2011-01-20,36.80500030517578,37.34000015258789,36.625,37.05500030517578,4190200.0,-0.012609019489290052,-1.3442604497586113,0.5263174802036653,48.96491719612254,59.84971801067016,0.7490803424588393,0.31409810579935993,-2.3446159758288516,-3.779061372558182,38.73161914223821,0.7150001525878906,0.9381354179999377,-0.4162498474121108,-1.4627171830676957,0.6302174882434741,-0.9394835152398997,0.10698382041567811,1.4199981689453125,11.25002980235081,-46.9459683159091,0.5232336678277917,1,0.6199989318847656,-0.4525012969970703,-3.1187500953674316,-3.6675004959106445,1.6300010681152344,3,0.04442326607733427,2.6210668337107887,37.275001525878906,-7.666515964961854,37.75500106811523,1.0800179038280013,37.50500106811523,0.04442326607733427
3168,2011-01-21,36.525001525878906,37.27000045776367,36.43999862670898,36.959999084472656,4613000.0,-0.007607628772591024,-1.743792481620156,1.739990234375,48.92087466201219,58.121159205077824,0.9345312100544945,0.6357494793940504,-1.9524430724371769,-3.410441162115248,37.78550315180266,0.8300018310546946,0.8462274571497588,-0.7019987106323242,-1.7308120050403488,0.3268145837757004,-1.2164053578363365,-0.18759206342831192,1.667996978759767,4.762067587465945,-52.94452911078975,0.5144066472040116,1,0.8074970245361328,-0.1725025177001953,-2.6950011253356934,-3.3875017166137695,0.7199974060058665,4,0.0640657099200923,-1.3442604497586113,36.80500030517578,2.6210668337107887,37.275001525878906,-7.666515964961854,37.75500106811523,0.0640657099200923
3169,2011-01-24,37.1349983215332,37.290000915527344,36.56499862670898,36.56499862670898,4015400.0,0.0167008013736043,-1.5438690420419634,-1.3103514802862517,44.693268237166166,55.742449543624076,0.2908452859713151,0.08691495081999534,-2.442960222585242,-3.9282479207951297,37.00690262161616,0.7649993896484375,0.6079569000599179,-0.12800178527832173,-1.085066532239928,0.8290629616832845,-0.6065341587591249,0.3505305882024814,0.9878801879882815,38.93556046135426,-14.88792181686324,0.4785323734808039,1,0.19750022888183594,-0.7624988555908203,-3.061248302459717,-3.9974985122680664,0.15000152587890625,0,0.017234502040480493,-1.743792481620156,36.525001525878906,-1.3442604497586113,36.80500030517578,2.6210668337107887,37.275001525878906,0.017234502040480493
3170,2011-01-25,36.67499923706055,36.89500045776367,36.28499984741211,36.88000106811523,2941200.0,-0.012387211667272968,4.19148107265762,-0.3596525277402087,45.9459253053472,53.66089556176265,0.6647684628273041,0.5872619835770649,-1.8697482776505439,-3.394962406723735,35.823904876361226,0.8499984741210938,0.42849228363986214,-0.5945009231567369,-1.5326115263404319,0.34360968002695813,-1.0635562247485808,-0.12544562156489292,1.3805640771484349,26.62111597459646,-27.737907049944443,0.4690553015918473,1,0.5799999237060547,0.125,-2.5749993324279785,-3.53749942779541,1.7449989318847656,1,0.007634699381566579,-1.5438690420419634,37.1349983215332,-1.743792481620156,36.525001525878906,-1.3442604497586113,36.80500030517578,0.007634699381566579
3171,2011-01-26,36.61000061035156,36.834999084472656,36.43000030517578,36.625,6075800.0,-0.0017722870636982524,-1.1599934895833333,0.07316710085597573,31.64402371238809,50.175707393438756,0.6149353453532669,0.6904150952962524,-1.6809312362239055,-3.265572240992384,34.5769764629694,0.404998779296875,0.3286317318231582,-0.6612495422363267,-1.5940205850595035,0.2715215005868501,-1.127635063647915,-0.1948640208247383,1.3393288958496044,30.805750609266635,-17.085922947551598,0.4663855214115886,1,0.6449985504150391,0.45999908447265625,-2.1700005531311035,-3.132500648498535,1.5499992370605469,2,0.02335426189516565,4.19148107265762,36.67499923706055,-1.5438690420419634,37.1349983215332,-1.743792481620156,36.525001525878906,0.02335426189516565
3172,2011-01-27,36.584999084472656,36.73500061035156,36.5,36.6150016784668,3460600.0,-0.0006829151997292948,-1.3499971389879646,2.000254323499491,34.31635745178707,47.449405408530744,0.5338194340471247,0.712985988265423,-1.5329115284234547,-3.1872470320372344,32.861255312746486,0.2350006103515625,0.19974389883679322,-0.6615009307861328,-1.640749499747237,0.3177476381749713,-1.1511252152666813,-0.1718766463055843,1.264470642201168,29.850638628987873,-14.238652722867002,0.4896242844805508,1,0.6700000762939453,0.5550003051757812,-1.9824986457824707,-2.9449987411499023,1.3700027465820312,3,0.04564717850030919,-1.1599934895833333,36.61000061035156,4.19148107265762,36.67499923706055,-1.5438690420419634,37.1349983215332,0.04564717850030919
3173,2011-01-28,35.814998626708984,36.724998474121094,35.32500076293945,36.665000915527344,4453600.0,-0.021046890174461486,1.8866009383393831,28.330959949141768,29.83685740428352,44.15295046277694,1.1977616148470815,1.4713973770882092,-0.6193853583081079,-2.36674135819527,31.15772483574279,1.3999977111816406,0.04630103865592616,-1.3762514114379911,-2.5403140277195817,-0.21218879515640054,-1.95828271957879,-0.7942201032971923,1.94060290720914,24.936276118055652,-17.12160652006593,0.5820313081407968,1,0.9600009918212891,0.9600009918212891,-1.2124981880187988,-2.1749982833862305,3.0800018310546875,4,0.07315378604058265,-1.3499971389879646,36.584999084472656,-1.1599934895833333,36.61000061035156,4.19148107265762,36.67499923706055,0.07315378604058265
3174,2011-01-31,36.474998474121094,36.81999969482422,35.8650016784668,35.974998474121094,3943400.0,0.018428029393247503,-1.652795880090282,-0.58823371016457,37.616595221868835,41.533080650564685,0.42051227892187626,0.8411337515541035,-1.1418335578943157,-2.980108455531621,29.857511049559232,1.0050010681152344,-0.08565425375425662,-0.7077514648437528,-1.8909346018578645,0.47543167217035887,-1.2993430333508087,-0.11615989633669699,1.0861549981187366,73.24827609666494,32.47905245479805,0.5915915685070565,1,0.06250190734863281,0.3000011444091797,-1.8724980354309082,-2.83499813079834,2.7300033569335938,0,0.021110362987677433,1.8866009383393831,35.814998626708984,-1.3499971389879646,36.584999084472656,-1.1599934895833333,36.61000061035156,0.021110362987677433
3175,2011-02-01,37.67499923706055,37.75,36.65499877929688,36.68000030517578,5812600.0,0.032899268352015065,-1.0956921380881435,1.9899978637695312,49.32658419046255,41.251711486826466,-0.8851088118433879,-0.37867579410448116,-2.2179673678956746,-4.113890091382089,27.580386052288762,1.2750015258789062,-0.15076071656515921,0.49249935150146484,-0.6902433387507401,1.6752420417536698,-0.09887199362463406,1.0838706966275637,-2.3499984741210938,96.90718406038079,56.86208936026247,0.5913713451261012,2,-1.1374988555908203,-0.8999996185302734,-3.0412487983703613,-4.034998893737793,0.3800010681152344,1,-0.010351676112704489,-1.652795880090282,36.474998474121094,1.8866009383393831,35.814998626708984,-1.3499971389879646,36.584999084472656,-0.010351676112704489
3176,2011-02-02,38.08000183105469,38.08000183105469,37.49499893188477,37.525001525878906,5101400.0,0.010749903177058151,1.1081173963846056,0.5577898502106712,53.703725317353744,41.778245722518825,-1.3006956274114927,-0.7430143761626908,-2.5010307777785954,-4.4561927468437545,25.800856867841347,0.5850028991699148,-0.23047008007825553,0.8475019454956083,-0.3997843872140052,2.094788278205222,0.2238587791408051,1.4711451118504115,-2.7065010833740217,100.0,57.95781668207199,0.6236431663548061,2,-1.3775005340576172,-1.305002212524414,-3.1600022315979004,-4.400002479553223,0.10499954223632812,2,0.00892847483041237,-1.0956921380881435,37.67499923706055,-1.652795880090282,36.474998474121094,1.8866009383393831,35.814998626708984,0.00892847483041237
3177,2011-02-03,37.43999862670898,38.24499893188477,37.375,38.0,6007400.0,-0.016806806028664134,-1.521741053411417,-1.00901092858617,51.1111137094553,42.02160561667916,-0.6270906578506938,-0.16295304149596745,-1.7559392800002556,-3.767192787281033,23.78431676228198,0.8699989318847727,-0.365038055169876,0.2402488708496051,-0.9445123473246753,1.4250100890238855,-0.3521317382375315,0.8326294799367417,-1.9582378356933532,72.43147911059974,28.64900681030894,0.5923806090871401,2,-0.6549987792968679,-0.6549987792968679,-2.409998893737786,-3.7599992752075124,0.24500274658203836,3,0.019230802540401104,1.1081173963846056,38.08000183105469,-1.0956921380881435,37.67499923706055,-1.652795880090282,36.474998474121094,0.019230802540401104
3178,2011-02-04,37.709999084472656,37.79999923706055,37.00500106811523,37.54999923706055,6815000.0,0.0072115509526504695,3.6764577185877068,-0.28571331257961097,51.55655221035112,42.78419272481082,-0.7949160199086904,-0.46008668247807805,-1.9053922986093852,-3.98876361975897,21.42795695424134,0.7949981689453196,-0.4023330819888429,0.5124994277954116,-0.667984864713695,1.6929837203045182,-0.07774271845914171,1.1027415740499649,-2.0624440050048847,77.52098887325229,33.49423959503253,0.5902421462545532,2,-0.9249992370605469,-0.9249992370605469,-2.389998435974121,-3.7674989700317383,-0.7099990844726562,4,0.006497023403082336,-1.521741053411417,37.43999862670898,1.1081173963846056,38.08000183105469,-1.0956921380881435,37.67499923706055,0.006497023403082336
3179,2011-02-07,37.36000061035156,38.22000122070313,36.81499862670898,37.0099983215332,8263000.0,-0.009281317491869334,-2.797295695072316,2.187516391292945,47.04562171563769,42.90638121484311,-0.4577855602217511,-0.13139507793495397,-1.448839639615798,-3.5854921934307953,19.7961843371442,1.4050025939941548,-0.39382571876176087,0.17175083160400106,-1.0001365504624147,1.3436382136704168,-0.4141928594292068,0.7576945226372089,-1.5565988997387734,44.33973354701989,3.170586789745016,0.5859436910332061,2,-0.5750007629394531,-0.5750007629394531,-1.7525005340576172,-3.347500801086426,-0.8950004577636719,0,0.04108671901324312,3.6764577185877068,37.709999084472656,-1.521741053411417,37.43999862670898,1.1081173963846056,38.08000183105469,0.04108671901324312
3180,2011-02-08,38.3650016784668,38.540000915527344,36.974998474121094,37.53499984741211,6074400.0,0.026900456415859253,1.6525458248472504,2.371418295168445,57.55894392714724,45.78581679426079,-1.3386194447514939,-1.1401127132707956,-2.3355068267734183,-4.531713637675935,18.13975054545132,1.56500244140625,-0.334476227917591,1.1420017242431655,-0.1272112270976109,2.411214675583942,0.5073952485727773,1.7766081999135537,-2.415104134577689,89.85513015287522,45.89128847665428,0.6346064756703871,2,-1.4325008392333984,-1.4325008392333984,-2.605001449584961,-4.35250186920166,-1.0150032043457031,1,0.021894959359779254,-2.797295695072316,37.36000061035156,3.6764577185877068,37.709999084472656,-1.521741053411417,37.43999862670898,0.021894959359779254
3181,2011-02-09,37.11000061035156,38.209999084472656,37.0099983215332,38.10499954223633,5469400.0,-0.03271213379927029,-1.008363579484331,-1.1987912491956982,51.90744340460779,47.74038190012976,-0.0058498409786977845,0.06755237334370179,-0.9643215116654886,-3.2292644610745214,16.37658874590257,1.3550033569335938,-0.32045724245217855,-0.08074932098388388,-1.3255891616483169,1.164090519680549,-0.7031692413161039,0.5416705993483362,-0.9528947967313925,17.10154157793395,-29.71978367869317,0.6224199203322182,2,-0.17749977111816406,-0.17749977111816406,-1.0475006103515625,-2.830000877380371,-0.014999389648430395,2,0.025464825634107235,1.6525458248472504,38.3650016784668,-2.797295695072316,37.36000061035156,3.6764577185877068,37.709999084472656,0.025464825634107235
3182,2011-02-10,37.67499923706055,37.68999862670898,36.79999923706055,36.875,3931200.0,0.015224969480366557,1.1445819679289098,-0.8040201968309225,56.94442844749701,50.752334238264595,-0.4469762903582435,-0.519763018565456,-1.3936978645145857,-3.7436865378445674,14.151808003661115,0.8899993896484304,-0.2638688350385081,0.48149929046631,-0.7675690799387453,1.7305676608713654,-0.14303489473621767,1.1060334756688377,-1.3272618152878053,50.287307812887086,-1.7776343171101487,0.6245341852025269,2,-0.47249794006347656,-0.7424983978271484,-1.6124992370605469,-3.3949995040893555,0.13000106811523438,3,0.013536885111036234,-1.008363579484331,37.11000061035156,1.6525458248472504,38.3650016784668,-2.797295695072316,37.36000061035156,0.013536885111036234
3183,2011-02-11,37.75,37.77000045776367,37.16999816894531,37.54499816894531,3186600.0,0.001990730310770017,3.897922959549092,0.2562525331998188,53.97031089386974,52.56941375737579,-0.24432529990320262,-0.5891335938524804,-1.3601957513845946,-3.7615726537994476,13.172585660128124,0.6000022888183594,-0.1252950770005512,0.5337499618530259,-0.7394437107863183,1.8069436344923702,-0.10284687446664265,1.1703467981726945,-1.2268814987268897,54.59769232961583,0.8359514666297443,0.6365968363196713,2,-0.15250015258789062,-0.8174991607666016,-1.6025009155273438,-3.3850011825561523,0.6850013732910156,4,-0.0017218179260658495,1.1445819679289098,37.67499923706055,-1.008363579484331,37.11000061035156,1.6525458248472504,38.3650016784668,-0.0017218179260658495
3184,2011-02-14,38.18999862670898,38.20000076293945,37.65999984741211,37.66999816894531,3188000.0,0.011655592760502653,-1.0000141285842452,2.5365649423148144,59.80581354465829,53.733772574508656,-0.46429316777864926,-1.0278827556376555,-1.7235106643359117,-4.132855624011135,12.315637546520595,0.5400009155273438,0.01789310734788785,0.9394987106323143,-0.4014517128703403,2.280449134134969,0.2690234988809834,1.6099739223836451,-1.505529532295526,79.88494533368663,21.752793412726064,0.6704752117513282,2,-0.519998550415032,-1.2574977874755788,-1.879998207092278,-3.784998893737786,0.24500274658203836,0,-0.031159954687108193,3.897922959549092,37.75,1.1445819679289098,37.67499923706055,-1.008363579484331,37.11000061035156,-0.031159954687108193
3185,2011-02-15,38.25,38.43999862670898,37.94499969482422,38.02000045776367,4024000.0,0.0015711279248138421,-1.6052502133212496,0.44230642262407527,60.62174552835966,54.50244148684264,-0.4851744308018269,-1.1055824196399726,-1.7043888265700105,-4.12868332897358,10.869209281092001,0.4949989318847585,0.2729064450960834,0.974750137329103,-0.42249760773130873,2.3719978823895147,0.2761262647988971,1.6733740098593088,-1.4170883598974342,88.41471357195397,25.717803109027933,0.6986238725302043,2,-0.5799999237060547,-1.3174991607666016,-1.7024993896484375,-3.8450002670288086,1.6450004577636719,1,-0.046666662677440796,-1.0000141285842452,38.18999862670898,3.897922959549092,37.75,1.1445819679289098,37.67499923706055,-0.046666662677440796
3186,2011-02-16,38.31999969482422,38.43999862670898,38.01499938964844,38.31999969482422,3352000.0,0.001830057381025263,2.541691833296396,0.0,61.17191913733387,55.620308756606924,-0.5783723071900582,-1.1523615454204048,-1.7007189377712422,-4.142152904174999,10.545648644850502,0.42499923706053977,0.4676357050058826,0.9924999237060561,-0.48079442152817364,2.465794268940286,0.2558527510889377,1.7291470963231745,-1.3505209126876707,92.68298923510679,24.76418415076958,0.7366471726171155,2,-0.6499996185302734,-1.3874988555908203,-1.5087499618530273,-3.9149999618530273,1.6949996948242188,2,-0.025313184457935733,-1.6052502133212496,38.25,-1.0000141285842452,38.18999862670898,3.897922959549092,37.75,-0.025313184457935733
3187,2011-02-17,38.43999862670898,38.63000106811523,37.98500061035156,37.99499893188477,2730600.0,0.0031314961597186386,-1.7742173656231237,100.0,68.44692883597934,57.49701727056562,-0.6052525979078496,-1.2053910887437738,-1.7341411809214762,-4.201316256777979,10.66228808296788,0.6450004577636648,0.5173933553150434,1.0307489395141545,-0.5007669327187187,2.5622648117470277,0.26499100339771786,1.796506875630591,-1.3448780739011639,86.98615999226604,13.0672982018326,0.7657579361164364,2,-0.7249984741210866,-1.4624977111816335,-1.5799989700317312,-4.034998893737786,1.345001220703132,3,-0.03498952794111987,2.541691833296396,38.31999969482422,-1.6052502133212496,38.25,-1.0000141285842452,38.18999862670898,-0.03498952794111987
3188,2011-02-18,38.8650016784668,38.86999893188477,38.19499969482422,38.45500183105469,5272400.0,0.01105627125237496,2.2143252890579546,0.921348603562702,67.36918737625118,59.755191232856006,-0.9489847612009967,-1.5242476330801935,-2.0776108428894133,-4.573012880488996,11.140474272041619,0.674999237060554,0.5161569901531635,1.338751983642581,-0.26419649248880006,2.941700459773962,0.5372777455768869,2.140226221708275,-1.61639307412824,99.58700353726682,24.52649672411907,0.8014742380656912,2,-1.0300025939941406,-1.7675018310546875,-2.005002021789551,-4.4600019454956055,1.5999984741210938,4,-0.027273930979354932,-1.7742173656231237,38.43999862670898,2.541691833296396,38.31999969482422,-1.6052502133212496,38.25,-0.027273930979354932
3189,2011-02-22,37.775001525878906,38.52000045776367,37.72999954223633,38.33000183105469,5366600.0,-0.028045802277471776,-1.4495990158737668,-1.3536597847021279,50.7385684590839,58.99737173640453,0.2302916394626493,-0.4045849097962986,-0.9280229307578338,-3.43223018636602,11.332033321060178,1.1350021362304688,0.5586813178429182,0.21675167083740376,-1.3788460731311858,1.8123494148059933,-0.5810472011468946,1.014550542821702,-0.33182608223480514,3.94754453828751,-65.52605700254266,0.7977988719842949,2,0.05999755859375,-0.6775016784667969,-0.8725013732910156,-3.370001792907715,3.049999237060547,1,0.017471868186688333,2.2143252890579546,38.8650016784668,-1.7742173656231237,38.43999862670898,2.541691833296396,38.31999969482422,0.017471868186688333
3190,2011-02-23,36.95500183105469,37.6150016784668,36.625,37.52000045776367,6523200.0,-0.021707469535440116,1.6225172924277103,1.018014983847687,42.171195631975706,57.9155664283343,0.9267019043969,0.4611087219720815,-0.05222208469045597,-2.563385409963658,11.522453534367987,1.1500015258789062,0.5592907629476827,-0.6172481536865249,-2.1848835983037986,0.9503872909307489,-1.4010658759951653,0.16656956862211558,1.9149971008300852,14.6994204036274,-48.809641906510265,0.7838177223086372,2,0.7924976348876953,0.14249801635742188,-0.052501678466796875,-2.550002098083496,3.7449989318847656,2,0.040048693516573586,-1.4495990158737668,37.775001525878906,2.2143252890579546,38.8650016784668,-1.7742173656231237,38.43999862670898,0.040048693516573586
3191,2011-02-24,37.46500015258789,37.54499816894531,36.86000061035156,36.959999084472656,5798600.0,0.013800522155694495,1.0601520149146708,-0.8938093727002046,50.177190111959106,57.16365105771898,0.5278667751481549,0.019446103504598966,-0.49885898192786726,-3.0316953181621855,11.723164292617543,0.68499755859375,0.6380352330460894,-0.14999980926513956,-1.6524232320562646,1.3524236135259855,-0.9012115206607021,0.601211902130423,1.3600988006591876,37.41650566767417,-23.932696688385164,0.7512117113955643,2,0.2824993133544922,-0.36750030517578125,-0.5400009155273438,-3.037501335144043,3.740001678466797,3,0.06486054438219258,1.6225172924277103,36.95500183105469,-1.4495990158737668,37.775001525878906,2.2143252890579546,38.8650016784668,0.06486054438219258
3192,2011-02-25,38.25500106811523,38.29999923706055,37.5,37.599998474121094,3736600.0,0.02108637160842952,1.1476520376657091,1.2970320962661228,53.59737246700346,57.12221345473383,-0.19132904394337658,-0.6735613939562555,-1.2053408664541436,-3.7658096518673077,12.126737947986674,0.8349990844726562,0.5690401920692025,0.5565010070800724,-0.8894600427529795,2.0024620569131244,-0.1664795178364571,1.279481531996602,0.5260959060669066,72.60587276746593,12.752788656570061,0.7229805249165272,2,-0.5075016021728445,-1.157501220703118,-1.3300018310546804,-3.8275022506713796,2.9199981689453196,4,0.046007012740620024,1.0601520149146708,37.46500015258789,1.6225172924277103,36.95500183105469,-1.4495990158737668,37.775001525878906,0.046007012740620024
3193,2011-02-28,38.435001373291016,38.55500030517578,37.82500076293945,38.459999084472656,4183400.0,0.004705275131355657,5.790688596724686,-0.038164293410209785,57.258611656742275,56.839191022743165,-0.2949618413454118,-0.6821897955231577,-1.2909161578670592,-3.8986081288459573,12.061345617926268,0.7299995422363281,0.6495495474852646,0.6055011749267578,-0.5717348170658596,1.7827371669193752,0.016883178930449105,1.1941191709230665,0.30297366140747783,93.78243974558147,30.646496453967316,0.5886179959963103,2,-0.6875019073486328,-1.3375015258789062,-1.5462522506713867,-4.007502555847168,2.5699996948242116,0,0.03512419476740858,1.1476520376657091,38.25500106811523,1.0601520149146708,37.46500015258789,1.6225172924277103,36.95500183105469,0.03512419476740858
3194,2011-03-01,37.24499893188477,38.625,37.19499969482422,38.525001525878906,5517600.0,-0.030961425754837957,-1.0724626063207827,51.204791698458436,42.62185664586263,54.83920336913238,0.8346698943459785,0.5991770339539286,-0.037229073109031674,-2.6578649951520745,11.840976695634724,1.4300003051757812,0.6114603469474389,-0.6230012893676715,-1.655145050600268,0.40914247186492503,-1.1390731699839662,-0.1069294087513768,1.4507166021197477,30.999946594238637,-27.568310327989572,0.516071880616298,3,0.5025005340576101,-0.14749908447266336,-0.40250015258789773,-2.817500114440925,3.450000762939446,1,0.08645459291305091,5.790688596724686,38.435001373291016,1.1476520376657091,38.25500106811523,1.0601520149146708,37.46500015258789,0.08645459291305091
3195,2011-03-02,37.28499984741211,37.78499984741211,36.9900016784668,37.18000030517578,4552600.0,0.0010739942723718698,-2.2783646245447895,-0.08203072613211389,51.37254221446186,53.75038371103549,0.7189988018750384,0.5570189046921143,-0.04384418882327168,-2.6432638963615958,12.205697516383283,0.7949981689453125,0.6012977166818345,-0.5635004043579102,-1.6253070686009252,0.4983062598851049,-1.0944037364794212,-0.03259707223639907,1.3693013759123218,24.079285214098608,-38.09285216855075,0.5309033321215083,3,0.46249961853027344,-0.1875,-0.43250083923339844,-2.8575010299682617,3.1199989318847727,2,0.09494437253626664,-1.0724626063207827,37.24499893188477,5.790688596724686,38.435001373291016,1.1476520376657091,38.25500106811523,0.09494437253626664
3196,2011-03-03,38.41999816894531,38.599998474121094,37.45000076293945,37.525001525878906,4101200.0,0.030441151298864266,-1.2009564138132438,8.523814713896458,55.363560514140744,52.29667611972009,-0.4473686052431489,-0.5809893583503722,-1.129967716554475,-3.7157075071095775,12.492039936298537,1.3149986267089844,0.5282228580030903,0.5544981002807603,-0.5334788369488876,1.6424750375104082,0.010509631665939878,1.0984865688955807,0.2050018310546875,87.46164883750774,22.803578692487633,0.5439884686148222,3,-0.6724987030029297,-1.3224983215332031,-1.3924989700317383,-3.992499351501465,1.7100028991699148,3,0.05934416196399139,-2.2783646245447895,37.28499984741211,-1.0724626063207827,37.24499893188477,5.790688596724686,38.435001373291016,0.05934416196399139
3197,2011-03-04,38.15999984741211,38.4900016784668,37.685001373291016,38.46500015258789,3165000.0,-0.006767265328590177,3.5351701016526618,-0.34078374208287515,52.87517381480905,50.686230168448745,-0.25844301317511054,-0.2785669145797698,-0.8319734665746239,-3.3894008272752814,12.607626452309395,0.8050003051757812,0.43259648795476835,0.25849971771240376,-0.8177808346791622,1.3347802701039697,-0.2796405584833792,0.7966399939081867,0.4399986267089844,71.55959449843095,5.396427927393262,0.5381402761957815,3,-0.5349998474121094,-1.0625,-0.9975004196166992,-3.7325010299682617,2.0900001525878906,4,0.07979564978559828,-1.2009564138132438,38.41999816894531,-2.2783646245447895,37.28499984741211,-1.0724626063207827,37.24499893188477,0.07979564978559828
3198,2011-03-07,37.95500183105469,38.40499877929688,37.685001373291016,38.3650016784668,4728200.0,-0.005372065439652407,1.9388006134729954,1.3442604497586113,48.29588991984992,50.4148214418672,-0.21914920306605268,-0.05720575826480001,-0.5900946737559707,-3.128273478654215,13.228972910598442,0.7199974060058665,0.3148483757692304,0.041251564025877485,-1.0314226784610199,1.1139258065127748,-0.4950855572175712,0.5775886852693262,0.6449966430664062,59.02147665099567,-5.182661849638556,0.5363371212434502,3,-0.3300018310546875,-0.8575019836425781,-0.757502555847168,-3.52750301361084,2.0049972534179688,0,0.08483723490091544,3.5351701016526618,38.15999984741211,-1.2009564138132438,38.41999816894531,-2.2783646245447895,37.28499984741211,0.08483723490091544
3199,2011-03-08,38.89500045776367,38.97999954223633,37.83000183105469,37.88999938964844,4677800.0,0.024766133088152786,-1.0444473078318544,-2.4512230296150874,54.147914132733845,51.74556794195143,-1.0991565421106557,-0.9236665891874267,-1.4816904801568924,-4.010657525824705,13.615320813414122,1.1499977111816406,0.148251583193435,0.9045001983642607,-0.21976748588924977,2.028767882617771,0.34236635623750544,1.4666340404910159,-2.270000457763672,95.72868463729665,33.15826689475467,0.5621338421267544,3,-0.9750003814697266,-1.4724998474121094,-2.1200008392333984,-4.467501640319824,1.2299995422363281,1,0.05424863312812711,1.9388006134729954,37.95500183105469,3.5351701016526618,38.15999984741211,-1.2009564138132438,38.41999816894531,0.05424863312812711
3200,2011-03-09,39.20500183105469,39.34500122070313,38.625,38.66999816894531,7330200.0,0.007970211329027865,-1.3040039062500228,0.5323413865745573,55.52091206253535,52.339314825348794,-1.180582038986877,-1.2306043281596573,-1.7428796699952613,-4.257383467399151,13.799890859460943,0.7200012207031321,-0.037620370760627964,1.172501564025879,-0.0674795406409956,2.4124826686927534,0.5525110116924452,1.7924921163593126,-2.5329018402099592,92.61217119632467,32.452449960669675,0.6199905523334367,3,-1.0375003814697266,-1.220001220703125,-2.5487518310546875,-4.77750301361084,1.18499755859375,2,0.03800530019588688,-1.0444473078318544,38.89500045776367,1.9388006134729954,37.95500183105469,3.5351701016526618,38.15999984741211,0.03800530019588688
3201,2011-03-10,38.05500030517578,38.88000106811523,38.00500106811523,38.68999862670898,6965600.0,-0.029333030791187875,-1.3809627611262028,-1.1869046260909113,47.87176209452775,51.70313589507371,0.06918816170518483,-0.0065095605055844885,-0.5573898986446082,-3.0626057453168727,13.688289187114556,1.2000007629394602,-0.032682775142689025,-0.024749946594241123,-1.1862577532750862,1.136757860086604,-0.6055038499346637,0.5560039567461814,-1.2759842651367137,22.289094331037525,-33.053042657361026,0.5807539033404225,3,0.11250114440917969,-0.06999969482421875,-1.3987503051757812,-3.5650014877319336,1.3050003051757812,3,0.06175268572528392,-1.3040039062500228,39.20500183105469,-1.0444473078318544,38.89500045776367,1.9388006134729954,37.95500183105469,0.06175268572528392
3202,2011-03-11,38.185001373291016,38.34500122070313,37.45000076293945,38.025001525878906,4482000.0,0.003416136304630557,2.729172130430901,-0.25196892965920226,46.114283970424104,50.46487726326058,-0.08022286959225511,-0.10155002271060454,-0.6659405913628405,-3.146141034691837,13.639212556742098,0.895000457763679,0.12015224139977931,0.07975101470947266,-1.0666370094670228,1.226139038885968,-0.4934429973787715,0.6529450267977168,-1.3033459260253863,38.78630252253072,-10.50644496509338,0.5731940120882469,3,-0.017499923706054688,-0.20000076293945312,-1.4462509155273438,-3.2025022506713867,0.7999992370605469,4,0.05093622168060641,-1.3809627611262028,38.05500030517578,-1.3040039062500228,39.20500183105469,-1.0444473078318544,38.89500045776367,0.05093622168060641
3203,2011-03-14,37.685001373291016,38.150001525878906,37.39500045776367,37.81999969482422,2490200.0,-0.013094146445408628,-1.111890648925216,-0.8437403142359869,49.44852846647765,51.223396354440034,0.3377160137380386,0.4145868503981234,-0.14469981394238118,-2.5904549905382623,13.467651365703958,0.7900009155273438,0.16093486201626916,-0.41699905395508097,-1.567986848089852,0.7339887401796901,-0.9924929510224629,0.158494843112301,-0.7048120950878882,14.871836003294279,-38.497939752805614,0.5754938970673852,3,0.4825000762939453,0.2999992370605469,-0.9000015258789062,-2.472501754760742,1.9549980163574219,0,0.06806417761011163,2.729172130430901,38.185001373291016,-1.3809627611262028,38.05500030517578,-1.3040039062500228,39.20500183105469,0.06806417761011163
3204,2011-03-15,37.0,37.2400016784668,35.26499938964844,36.334999084472656,5153000.0,-0.018177029277661294,2.449772784818561,-4.925993952923225,50.280362370026985,51.10204303839171,1.099984677251868,1.0602236423131899,0.5628858542961055,-1.8619674065589038,13.355869019779448,2.420001983642578,0.09311825168431653,-1.0425004959106445,-2.293060598436327,0.20805960661503775,-1.6677805471734857,-0.4172204446478034,2.345001220703132,42.524505679034434,-15.086738569137168,0.6252800512628396,3,0.30500030517578125,0.30500030517578125,-0.21500015258789062,-1.7525005340576172,4.020000457763672,1,0.07999997525601765,-1.111890648925216,37.685001373291016,2.729172130430901,38.185001373291016,-1.3809627611262028,38.05500030517578,0.07999997525601765
3205,2011-03-16,36.46500015258789,37.11000061035156,36.18999862670898,36.810001373291016,4661400.0,-0.014459455335462446,-1.0558605404483679,-0.5187981138785953,43.78882223043605,49.81596100686897,1.6834701622420738,1.533249647998069,1.0813526475060087,-1.293735298060973,12.973999297917066,0.9200019836425852,-0.04317637870370561,-1.4882503509521499,-2.918352870196742,-0.058147831707557884,-2.2033016105744494,-0.7731990913298503,2.7984010314941443,33.19502643905833,-25.85658394733577,0.7150512596222973,3,0.8400001525878906,0.8400001525878906,0.31999969482421875,-1.210000991821282,4.770000457763672,2,0.10037021341277463,2.449772784818561,37.0,-1.111890648925216,37.685001373291016,2.729172130430901,38.185001373291016,0.10037021341277463
3206,2011-03-17,37.349998474121094,37.435001373291016,36.599998474121094,37.084999084472656,4179800.0,0.02426980166817283,2.8390480032271075,-0.7681114551083591,44.44442883283387,48.87921156442728,0.7048536419730453,0.6027590154756979,0.20910685729404577,-2.147043279474701,12.432820882146991,0.970001220703125,0.06461122618492965,-0.5547519683837905,-1.998214960609424,0.888711023841843,-1.2764834644966072,0.16697952772902624,1.8334346740722722,67.69473522548796,9.929784122987009,0.7217314961128152,3,-0.0449981689453125,-0.0449981689453125,-0.4174976348876953,-1.9124984741210938,3.56500244140625,3,0.0813922634463744,-1.0558605404483679,36.46500015258789,2.449772784818561,37.0,-1.111890648925216,37.685001373291016,0.0813922634463744
3207,2011-03-18,37.09500122070313,37.81999969482422,36.8650016784668,37.775001525878906,6421800.0,-0.0068272359795313875,1.4805251424324994,-2.5660447976046257,41.84914491816731,48.16290656424032,0.8860739528936676,0.7924555698165179,0.4414350110009835,-1.8559282782452087,11.488646903547878,0.9549980163574219,0.08897617646789513,-0.7424993515014577,-2.206148934208329,0.7211502312054137,-1.4743241428548899,-0.010674560148025591,2.010063252319334,63.43155896049931,9.800293789463247,0.731824791353435,3,0.20999908447264914,0.20999908447264914,-0.16250038146973367,-1.657501220703132,3.8799972534179616,4,0.061059423510257504,2.8390480032271075,37.349998474121094,-1.0558605404483679,36.46500015258789,2.449772784818561,37.0,0.061059423510257504
3208,2011-03-21,37.80500030517578,37.90499877929688,37.38999938964844,37.54499816894531,3638800.0,0.019140020517815604,1.239132237573146,-0.3823559110951582,53.61758271221238,48.103980850849055,0.1704881688442299,-0.0010834415024945088,-0.27248941142495653,-2.5224402387147364,10.193403218945514,0.80999755859375,0.008771319524790044,0.02049980163574361,-1.360948757550446,1.4019483608219332,-0.6702244779573547,0.711224081228842,1.2232628661792049,96.21217813484354,38.07748535753751,0.6907242795930949,3,-0.5,-0.5,-0.7374992370605469,-2.3675003051757812,3.0900001525878906,0,0.031212810359751098,1.4805251424324994,37.09500122070313,2.8390480032271075,37.349998474121094,-1.0558605404483679,36.46500015258789,0.031212810359751098
3209,2011-03-22,38.435001373291016,38.72000122070313,37.724998474121094,37.79999923706055,5288000.0,0.016664490491459683,-1.5350270186214852,2.4422958420141434,56.902775068257036,48.25752118481813,-0.5941019331332456,-0.6103992359230404,-0.8924060251105743,-3.0977438911692587,9.345812048242733,0.9950027465820384,-0.020041707408942955,0.6175008773803725,-0.7941932701272449,2.02919502488799,-0.08834619637343621,1.3233479511341812,0.51799652242984,88.7351954464923,25.20659739756926,0.7058470737538078,3,-1.3625011444091797,-1.1300010681152344,-1.1700010299682617,-2.9975013732910156,2.2849998474121165,1,0.03135157989599535,1.239132237573146,37.80500030517578,1.4805251424324994,37.09500122070313,2.8390480032271075,37.349998474121094,0.03135157989599535
3210,2011-03-23,38.435001373291016,38.584999084472656,37.75,38.435001373291016,3457800.0,0.0,4.566745504946466,0.0,50.104261382464045,48.50557666125549,-0.7988170649394135,-0.5205238576953946,-0.8861433912136505,-3.0518319439259045,9.656955769796246,0.8349990844726562,0.006850986201186515,0.5435009002685547,-0.8325395821106554,1.9195413826477647,-0.14451934092105034,1.2315211414581597,0.4442365523083893,86.55662838778838,24.979078594414474,0.6880202411896048,3,-1.4425010681152344,-1.1300010681152344,-1.1337509155273438,-2.752500534057617,3.0149993896484375,2,0.06725638069754325,-1.5350270186214852,38.435001373291016,1.239132237573146,37.80500030517578,1.4805251424324994,37.09500122070313,0.06725638069754325
3211,2011-03-24,39.89500045776367,39.90499877929688,38.59000015258789,38.75,5271200.0,0.037986185307833154,1.2575139899867886,100.0,60.33353963151692,50.08549395693247,-2.2019194279909016,-1.8858264706649095,-2.325525719681181,-4.441075854623435,10.416233861267212,1.4699974060058665,-0.057070011337515325,1.8819999694824219,0.2577800086970612,3.5062199302677826,1.069889989089745,2.6941099498750987,-4.630001068115234,99.671107530646,37.73045443840293,0.8121099803926787,3,-2.3100013732910156,-2.3100013732910156,-2.59375,-3.924999237060547,1.2099990844726562,3,0.03358817238281597,4.566745504946466,38.435001373291016,-1.5350270186214852,38.435001373291016,1.239132237573146,37.80500030517578,0.03358817238281597
3212,2011-03-25,40.01499938964844,40.584999084472656,40.01499938964844,40.224998474121094,6473200.0,0.0030078689186081586,-4.428592188919164,-0.18340524062567673,62.39469412637441,51.5239568080321,-2.2741896314993753,-1.968116499218354,-2.418736236424749,-4.4877059559633,10.850565479529026,0.6899986267089844,-0.16258417043350448,1.913998985290526,0.060099232101123334,3.7678987384799285,0.9870491086958211,2.8409488618852308,-4.657200012207028,82.15963226076055,19.029751400384747,0.9269498765947015,3,-2.0900001525878906,-2.0900001525878906,-2.7137489318847656,-3.5574989318847656,-1.2550010681152344,4,0.022491604138615395,1.2575139899867886,39.89500045776367,4.566745504946466,38.435001373291016,-1.5350270186214852,38.435001373291016,0.022491604138615395
3213,2011-03-28,39.78499984741211,40.224998474121094,39.75500106811523,40.15499877929688,3877600.0,-0.005747833206160902,-1.186052288393428,1.7619073569482626,55.85526031800528,52.14338991336302,-1.9165214566840234,-1.7199768799194928,-2.1535912257808434,-4.189001804420286,10.919687331354433,0.4699974060058665,-0.11034086235752483,1.616499519348146,-0.38132340540146004,3.614322444097752,0.6175880569733394,2.6154109817229525,-4.218112481689452,72.02800467367005,12.483742187391002,0.998911462374804,3,-1.397500991821289,-1.8600006103515625,-2.438749313354492,-3.229999542236328,-1.1500015258789062,0,0.029910735987759285,-4.428592188919164,40.01499938964844,1.2575139899867886,39.89500045776367,4.566745504946466,38.435001373291016,0.029910735987759285
3214,2011-03-29,40.46500015258789,40.46500015258789,39.57500076293945,39.77999877929688,3012600.0,0.01709187653094868,1.5985331543863361,-1.8513604074520293,57.90463445184889,53.71181349352001,-2.2946271989413063,-2.262366643089166,-2.796589833061873,-4.785347010689591,11.894845669740384,0.8899993896484375,-0.02664048704137656,2.1354997634887667,-0.05833342624717375,4.329332953224707,1.0385831686207965,3.232416358356737,-4.69738831811523,95.76723207629935,38.73671417321929,1.0969165948679693,3,-1.8725013732910156,-2.5400009155273438,-2.998750686645508,-3.7900009155273438,-2.2050018310546875,1,0.010626474819085852,-1.186052288393428,39.78499984741211,-4.428592188919164,40.01499938964844,1.2575139899867886,39.89500045776367,0.010626474819085852
3215,2011-03-30,40.82500076293945,40.88999938964844,40.56499862670898,40.76499938964844,3016200.0,0.008896592338911491,2.4210853896039457,0.08759307007334319,69.28970620972454,56.472399868730086,-2.2027661667179714,-2.470210183339489,-3.122702092393297,-5.058909497748175,13.17260895106864,0.4249992370605469,0.07729707691918719,2.318500328063962,-0.08199324907666039,4.718993905204584,1.1182535394936508,3.518747116634273,-4.864693438466794,97.17397181435355,34.272147400261524,1.2002467885703114,3,-1.947500228881836,-2.7475013732910156,-3.3587512969970703,-4.150001525878906,-2.44000244140625,2,-0.002571942198997812,1.5985331543863361,40.46500015258789,-1.186052288393428,39.78499984741211,-4.428592188919164,40.01499938964844,-0.002571942198997812
3216,2011-03-31,40.70000076293945,40.92499923706055,40.61000061035156,40.75500106811523,3205200.0,-0.003061849299791697,-1.6808324134796442,-0.9166507724583977,67.52613933250468,59.32539924810091,-1.73505447167053,-2.282673918373618,-2.949093360537397,-4.839975832663484,13.718657373052812,0.3149986267089844,0.23860759764926343,2.079500198364258,-0.5126050290225237,4.671605425751039,0.7834475846708671,3.3755528120576486,-4.443911914556246,83.33342752349574,16.66315432578972,1.2960526136933896,3,-1.542501449584961,-2.605001449584961,-3.277501106262207,-4.025001525878906,-1.9900016784667969,3,0.018427518082086536,2.4210853896039457,40.82500076293945,1.5985331543863361,40.46500015258789,-1.186052288393428,39.78499984741211,0.018427518082086536
3217,2011-04-01,41.20500183105469,41.43000030517578,40.650001525878906,40.915000915527344,3482800.0,0.012407888418888513,1.1081108946006413,-5.272714662228452,74.51254998823185,61.64706227876974,-1.7832713948769836,-2.685543671103467,-3.3834634712430116,-5.244199132012234,14.42646898278866,0.779998779296875,0.5443154001574015,2.432251167297366,-0.3931702434203288,5.257672578015061,1.0195404619385187,3.8449618726562136,-4.575400151577291,87.87069921053227,14.043167063617346,1.4127107053588484,4,-1.62750244140625,-2.857501983642578,-3.7825021743774414,-4.530002593994141,-1.9750022888183594,4,-0.0024269453797959306,-1.6808324134796442,40.70000076293945,2.4210853896039457,40.82500076293945,1.5985331543863361,40.46500015258789,-0.0024269453797959306
3218,2011-04-04,41.17499923706055,41.38000106811523,40.93000030517578,41.27999877929688,2722600.0,-0.0007281299031888233,1.9507848164593493,-0.3620662439820297,81.99234254064196,64.43479199792361,-1.3689192541200157,-2.531741842066225,-3.272695716711908,-5.116242553956241,15.172531611435536,0.450000762939446,0.8076750767775636,2.241248703002931,-0.750070143381528,5.23256754938739,0.7455892798107016,3.7369081261951607,-4.0653576950133115,86.25330829959056,8.116425748171267,1.4956594231922296,4,-1.5849990844726562,-2.8274993896484375,-3.752499580383301,-4.5,-2.799999237060547,0,-0.058652118039474455,1.1081108946006413,41.20500183105469,-1.6808324134796442,40.70000076293945,2.4210853896039457,40.82500076293945,-0.058652118039474455
3219,2011-04-05,41.00500106811523,41.29499816894531,40.88000106811523,41.06499862670898,3696800.0,-0.004128674489259243,-1.6774217365623612,0.571407811080797,86.85068051518262,68.51772745711456,-0.8895774404981651,-2.3142136073488118,-3.041907606723221,-4.8493223570098465,15.313103591363204,0.41499710083008523,1.1434171382315412,1.9657505035400291,-1.1653806917857992,5.096881698865857,0.4001849058771114,3.531316101202947,-3.4633236497551394,50.867235562611214,-31.593173565629698,1.5655655976629153,4,-0.9950008392333913,-2.657501220703118,-3.582501411437981,-4.33000183105468,-2.0,1,-0.05779789500907728,1.9507848164593493,41.17499923706055,1.1081108946006413,41.20500183105469,-1.6808324134796442,40.70000076293945,-0.05779789500907728
3220,2011-04-06,40.69499969482422,41.36000061035156,40.30500030517578,41.36000061035156,3178400.0,-0.007560086945883837,2.172928880373553,11.0837995930824,79.94630052852527,70.69692311233771,-0.25175689281075364,-1.9888302318696063,-2.6586357643432947,-4.444894170315976,14.82791018455359,1.0550003051757812,1.3293773195738723,1.5812492370605469,-1.6362013453728892,4.798699819493983,-0.027476054156167606,3.1899745282772614,-2.764489987782561,34.66661241319444,-47.61008754203378,1.608725291216717,4,-0.19249916076660156,-2.3474998474121094,-3.2725000381469727,-4.020000457763672,-2.4599990844726562,2,-0.059835394804062636,-1.6774217365623612,41.00500106811523,1.9507848164593493,41.17499923706055,1.1081108946006413,41.20500183105469,-0.059835394804062636
3221,2011-04-07,40.40499877929688,40.90499877929688,40.209999084472656,40.59000015258789,2872000.0,-0.0071262051284453065,-1.4173870353539286,0.27819717081788226,79.44836246394034,72.59177514984503,0.13208532579736953,-1.5955511205399446,-2.2951281167542206,-4.056723330296499,15.150228226294669,0.6949996948242259,1.4447564513634674,1.1737483978271541,-2.052531515967793,4.400028311622101,-0.4393915590703159,2.786888354724624,-2.1245400124418126,15.983565550191942,-65.83994535889966,1.613139956897473,4,0.09750175476073508,-2.0574989318847727,-2.982499122619636,-3.7099990844726634,-3.529998779296882,3,-0.04999382548672926,2.172928880373553,40.69499969482422,-1.6774217365623612,41.00500106811523,1.9507848164593493,41.17499923706055,-0.04999382548672926
3222,2011-04-08,40.13000106811523,40.58000183105469,39.790000915527344,40.55500030517578,3000400.0,-0.006806031914114552,2.3263036163155824,2.2972761201725085,72.42044500620568,74.43235122631177,0.47507026700117905,-1.2304536733209304,-1.9474976241427484,-3.6856750205999163,15.999753784480971,0.7900009155273438,1.6424224180815443,0.8015007019042883,-2.40921013951489,4.012211543323467,-0.8038547188053045,2.406856122613881,-1.5345881474280887,21.383655343334365,-56.198263041987815,1.6053554207095908,4,0.3724994659423899,-1.782501220703118,-2.707501411437981,-3.032501220703118,-3.2700004577636648,4,-0.03538504724264302,-1.4173870353539286,40.40499877929688,2.172928880373553,40.69499969482422,-1.6774217365623612,41.00500106811523,-0.03538504724264302
3223,2011-04-11,40.25,40.56499862670898,40.02000045776367,40.349998474121094,2843000.0,0.002990254888882049,1.0566016007370582,0.23529094972668374,69.41175318619065,75.71091997457195,0.4782626336390692,-1.2104994687248976,-1.9671486319105327,-3.694617886823309,16.962019117561944,0.5449981689453054,1.6391728337324096,0.7932497024536147,-2.345146342690093,3.9316457475973223,-0.7759483201182391,2.3624477250254685,-1.3711283408639972,29.29931043866597,-44.9355679722149,1.5691980225718543,4,0.3600006103515625,-1.9025001525878906,-2.8887500762939453,-3.1525001525878906,-3.5649986267089844,0,-0.02534162627984282,2.3263036163155824,40.13000106811523,-1.4173870353539286,40.40499877929688,2.172928880373553,40.69499969482422,-0.02534162627984282
3224,2011-04-12,39.959999084472656,40.290000915527344,39.724998474121094,40.04499816894531,3334400.0,-0.007204991690120344,-1.0360437143446284,0.8500038147554742,65.35747899611611,75.27400583972657,0.7700777365853853,-0.7245192159882663,-1.5993776944334286,-3.302342855544495,16.20745671361966,0.56500244140625,1.6019543581617555,0.3552488327026353,-2.5670726610081473,3.277570326413418,-1.105911914152756,1.8164095795580266,-0.8260145607326734,14.373107236016294,-55.894709575575305,1.461160746855391,4,0.6175003051757812,-1.6124992370605469,-2.5987491607666016,-2.862499237060547,-3.114997863769524,1,-0.039664642662330385,1.0566016007370582,40.25,2.3263036163155824,40.13000106811523,-1.4173870353539286,40.40499877929688,-0.039664642662330385
3225,2011-04-13,40.125,40.38000106811523,39.84500122070313,40.29499816894531,2984800.0,0.00412915213482723,2.147021204981536,2.0,53.13350705614669,73.67482447568679,0.5535513467528688,-0.6337561424949172,-1.7217733434892963,-3.3781608266929695,15.447920552348066,0.5349998474120952,1.6622310378203125,0.337249755859375,-2.1887278248193525,2.8632273365381025,-0.9257390344799887,1.6002385461987387,-0.7614138981164373,33.89842562958632,-31.301331832811066,1.2629887903393633,4,0.4524993896484375,-1.7775001525878906,-2.453749656677246,-2.9724998474121094,-3.0999984741210938,2,-0.027912745965975594,-1.0360437143446284,39.959999084472656,1.0566016007370582,40.25,2.3263036163155824,40.13000106811523,-0.027912745965975594
3226,2011-04-14,40.38999938964844,40.51499938964844,39.65999984741211,39.75500106811523,3740200.0,0.006604346159462704,-1.0727242461933981,-3.735324477156491,54.91480681545474,71.49729745648933,0.2681529943654013,-0.6949598257879686,-1.9532661639757407,-3.5560815455234476,14.958800358543156,0.8549995422363281,1.6588451502248773,0.4502490997314439,-1.809963422583806,2.7104616220466937,-0.6798571614261775,1.5803553608890653,-0.8197718674356551,79.3476052460267,15.620104338246307,1.1301062611576247,4,0.13000106811523438,-2.042499542236328,-2.313748359680176,-3.0549983978271484,-4.294998168945305,3,-0.05335476137316264,2.147021204981536,40.125,-1.0360437143446284,39.959999084472656,1.0566016007370582,40.25,-0.05335476137316264
3227,2011-04-15,39.36000061035156,39.75500106811523,39.0099983215332,39.48500061035156,12208000.0,-0.025501331885656175,1.240606679439697,-0.19685091402790825,45.39545956133065,67.43097712545475,1.1274825294116937,0.5411737217897041,-0.8804062856457406,-2.45001733708024,14.932281530462516,1.3800010681152344,1.5053162688806125,-0.6929996490478487,-2.5427600535072727,1.1567607554115753,-1.6178798512775643,0.23188055318186684,2.0699996948242188,22.508181358768017,-38.510006752761825,0.9248802022297122,4,0.8249988555908203,-1.0125007629394531,-1.2837495803833008,-2.0249996185302734,-3.020000457763672,4,-0.06313517712949468,-1.0727242461933981,40.38999938964844,2.147021204981536,40.125,-1.0360437143446284,39.959999084472656,-0.06313517712949468
3228,2011-04-18,38.98500061035156,39.0099983215332,38.3849983215332,38.875,5146800.0,-0.009527438876649197,6.812693719898908,-0.8800048828125,32.83063723125649,61.428750093907404,1.2953857500428256,1.0636425731482575,-0.4747232698167849,-1.995330592549891,15.238966298289103,0.9750022888183594,1.357308903826464,-1.1269996643066378,-2.7342309417536583,0.48023161314038276,-1.9306153030301516,-0.32338402558312396,2.3965996551513697,28.16910741501557,-27.278173109161134,0.8036156387235116,4,0.8874988555908203,-0.6375007629394531,-0.9087495803833008,-1.6499996185302734,-2.1100006103515625,0,-0.05450814330462661,1.240606679439697,39.36000061035156,-1.0727242461933981,40.38999938964844,2.147021204981536,40.125,-0.05450814330462661
3229,2011-04-19,39.63999938964844,39.65499877929688,38.93000030517578,38.935001373291016,3364200.0,0.016801302271185703,-1.0279673269915315,6.409037314468026,37.13353429872939,56.67177606837453,0.4765092170427607,0.5307602813909682,-1.079512049730397,-2.5721722321668636,16.1711950071744,0.7249984741211009,1.1111509322352688,-0.5322507858276353,-1.9544819692345001,0.8899803975792295,-1.2433663775310677,0.17886480587579712,1.6217367980957036,58.92020839340434,8.389575861582045,0.7111155917034333,4,0.0049991607666015625,-1.2924995422363281,-1.5637483596801758,-2.3049983978271484,-2.0149993896484375,1,-0.07454586432534327,6.812693719898908,38.98500061035156,1.240606679439697,39.36000061035156,-1.0727242461933981,40.38999938964844,-0.07454586432534327
3230,2011-04-20,41.02000045776367,41.02999877929688,40.22999954223633,40.48500061035156,3936400.0,0.03481334736033337,1.8828983634501095,0.7588671669976355,52.73037253834876,53.70311052108657,-0.9527323002503536,-0.680541203453366,-2.424631309200855,-3.866235897734093,17.412871486280224,1.3899993896484446,0.8438502247574249,0.7185003280639677,-0.49324555788992797,1.9302462140178633,0.11262738508702341,1.324373271040912,0.1266662153320297,99.62199168987426,51.04137404032386,0.6058729429769475,4,-1.3125019073486328,-2.210000991821289,-3.7150001525878906,-3.7150001525878906,-3.6350021362304688,2,-0.10177959996268982,-1.0279673269915315,39.63999938964844,6.812693719898908,38.98500061035156,1.240606679439697,39.36000061035156,-0.10177959996268982
3231,2011-04-21,41.23500061035156,41.46500015258789,40.95500183105469,41.0099983215332,3484600.0,0.005241349346382096,-2.0448090916337383,0.42056514577851933,50.269288877383154,51.24187095121741,-1.1595547820320462,-0.8326974568466952,-2.561073519842566,-3.9882261408599433,17.614110835550413,0.5099983215332031,0.5570871496478134,0.8665004730224624,-0.3976580431243235,2.1306589891692482,0.23442121494907298,1.4985797310958517,-2.8500022888183594,92.5324868343481,46.90089115585961,0.6320792580733913,4,-1.3100013732910156,-2.2025012969970703,-3.9300003051757812,-3.9300003051757812,-3.2150001525878906,3,-0.10209770879488689,1.8828983634501095,41.02000045776367,-1.0279673269915315,39.63999938964844,6.812693719898908,38.98500061035156,-0.10209770879488689
3232,2011-04-25,40.915000915527344,41.45000076293945,40.56499862670898,41.45000076293945,3235400.0,-0.007760390204623602,2.3084201444594448,-2.3777529118559584,47.78158307419201,48.83851871655088,-0.8006942415729128,-0.465690990246415,-2.1828289940478243,-3.5709437896103324,17.1431700489226,0.8850021362304759,0.34738472518959895,0.5015007019042983,-0.7737008108297871,1.7767022146383837,-0.13610005446274442,1.139101458271341,-2.4684025573730466,82.1428925296382,39.9291653828672,0.6376007563670438,4,-0.9900016784667969,-1.75,-3.6100006103515625,-3.6100006103515625,-3.7099990844726562,0,-0.11780519581987858,-2.0448090916337383,41.23500061035156,1.8828983634501095,41.02000045776367,-1.0279673269915315,39.63999938964844,-0.11780519581987858
3233,2011-04-26,40.974998474121094,41.150001525878906,40.67499923706055,41.05500030517578,5000000.0,0.0014663951423983246,2.5184797965526986,0.1495361754618637,49.73910770522925,47.103144128674565,-0.8348265966717605,-0.4553097159123496,-2.185101531235688,-3.5475707715171865,16.94074368396609,0.4750022888183594,0.15414569756629248,0.5019983291625962,-0.7607157498636781,1.7647124081888705,-0.12935871035054447,1.133355368675737,-2.4680320800781246,80.6705440646467,37.9175988608817,0.6313570395131385,4,-1.0499992370605469,-1.5474987030029297,-3.6699981689453125,-3.6699981689453125,-3.2949981689453125,1,-0.11311771797772163,2.3084201444594448,40.915000915527344,-2.0448090916337383,41.23500061035156,1.8828983634501095,41.02000045776367,-0.11311771797772163
3234,2011-04-27,40.89500045776367,41.06999969482422,40.47000122070313,41.06999969482422,4525000.0,-0.0019523616677605826,5.857155313351417,2.1874403967194356,51.811603467232594,46.956265952128554,-0.6797319003490827,-0.3598975495208734,-2.0613025535299556,-3.4032210566087002,16.454908054597002,0.5999984741210866,0.03541438551475551,0.4005002975463867,-0.8762058069123313,1.6772064020051047,-0.23785275468296874,1.0388533497757422,-2.328873388549802,53.84620136649493,9.654392048248553,0.6383530522293577,4,-0.970001220703125,-1.3000011444091797,-3.5900001525878906,-3.5900001525878906,-3.9900016784667898,2,-0.09830053582993659,2.5184797965526986,40.974998474121094,2.3084201444594448,40.915000915527344,-2.0448090916337383,41.23500061035156,-0.09830053582993659
3235,2011-04-28,40.72000122070313,41.275001525878906,40.52000045776367,40.78499984741211,2800000.0,-0.004279233038309349,-2.2473153564074586,0.3714223433242101,52.913995903693014,46.73395362859948,-0.4598097675887445,-0.20360698042879477,-1.8455671001449687,-3.164154569071478,15.688175460294834,0.7550010681152344,-0.06792283042890546,0.23075103759766336,-1.0410869693999416,1.5025890445952683,-0.4051679659011356,0.8666700410964623,-2.095896689821778,25.125655112658468,-21.699307442472215,0.635919003498801,4,-0.7950019836425852,-1.1125011444091868,-3.5312509536743235,-3.415000915527351,-3.615001678466804,3,-0.07600690392733955,5.857155313351417,40.89500045776367,2.5184797965526986,40.974998474121094,2.3084201444594448,40.915000915527344,-0.07600690392733955
3236,2011-04-29,41.45000076293945,41.6150016784668,40.45000076293945,40.54499816894531,6076000.0,0.017927296668772463,-1.1278605942580833,-13.923410998299545,61.2628095213917,48.49699251305071,-1.1439323377601767,-0.9217985548759202,-2.5277645197003693,-3.829103521016947,14.967201173808478,1.1650009155273438,-0.1140575563114723,0.923250579833983,-0.4171317278409674,2.2636328875089333,0.2530594259965113,1.5934417336714546,-2.769078319623965,85.83684241547095,34.31512371843303,0.6701911538374747,4,-1.4500007629394531,-1.4500007629394531,-4.301250457763672,-4.145000457763672,-4.33000183105468,4,-0.09807002090674943,-2.2473153564074586,40.72000122070313,5.857155313351417,40.89500045776367,2.5184797965526986,40.974998474121094,-0.09807002090674943
3237,2011-05-02,41.10499954223633,41.7400016784668,41.025001525878906,41.724998474121094,4608400.0,-0.008323310358334002,1.1999823938495848,-0.6850797290518924,57.0254741731943,51.18530772882157,-0.5871133850068446,-0.6162698654234191,-2.141853060524049,-3.4154476308187256,13.86972961766604,0.7150001525878906,-0.09720419656188994,0.5832494735717759,-0.747188876941955,1.9136878240855069,-0.08196970168508955,1.2484686488286414,-2.3067139295147854,50.7750631346735,-3.4106782827616655,0.6652191752568669,5,-0.7699985504150391,-1.0424995422363281,-3.520000457763672,-3.520000457763672,-4.689998626708984,0,-0.07505167543677382,-1.1278605942580833,41.45000076293945,-2.2473153564074586,40.72000122070313,5.857155313351417,40.89500045776367,-0.07505167543677382
3238,2011-05-03,38.7599983215332,39.13000106811523,36.78499984741211,39.084999084472656,28605200.0,-0.05704905113290615,10.301081890965598,0.5241956820013659,42.62898393561686,51.7959132440313,1.925054895886241,1.6216729273659638,0.20395154523222914,-1.0205588486395811,13.013886816702314,4.319999694824219,-0.16704845366379573,-1.6410017013549805,-3.1484036309830046,-0.13359977172695636,-2.394702666168996,-0.8873007365409649,2.9800033569335938,39.85868303303349,-18.563219625405793,0.7537009648140122,5,0.50250244140625,0.50250244140625,-0.8349990844726562,-0.8349990844726562,-1.9650001525878906,1,-0.04011859024293696,1.1999823938495848,41.10499954223633,-1.1278605942580833,41.45000076293945,-2.2473153564074586,40.72000122070313,-0.04011859024293696
3239,2011-05-04,38.6349983215332,39.24499893188477,38.150001525878906,38.73500061035156,7479200.0,-0.0032249743398610198,-1.0467320040072434,0.3076986278859584,40.80245271067384,50.47058881873408,2.114908719283541,1.6443196057588096,0.3634583223407475,-0.8513204597804958,12.142894887994515,1.0949974060058665,-0.114157657538982,-1.6475015640258803,-3.3187026347017152,0.02369950664995457,-2.4831020993637978,-0.8119010286879629,3.1050033569335938,37.33597962621369,-23.18879752764289,0.8356005353379169,5,0.62750244140625,0.62750244140625,-0.47874927520751953,-0.7099990844726562,-2.134998321533203,2,-0.024718469207882787,10.301081890965598,38.7599983215332,1.1999823938495848,41.10499954223633,-1.1278605942580833,41.45000076293945,-0.024718469207882787
3240,2011-05-05,38.2599983215332,39.02000045776367,38.099998474121094,38.50500106811523,6200000.0,-0.00970622534726484,-2.2566301177487307,2.449971390425258,37.0280006374869,48.99933456985672,2.298994101437735,1.926304590665879,0.7957541071418177,-0.4315781696907237,12.01753604512112,0.9200019836425781,0.0308834070598607,-1.9007514953613267,-3.7864445405351574,-0.015058450187495964,-2.8435980179482385,-0.9579049727744149,3.3809033203124983,29.7678694057543,-27.203765502441467,0.9428465225869154,5,1.00250244140625,1.00250244140625,-0.0012493133544921875,-0.33499908447265625,-2.904998779296875,3,-0.03541556721589578,-1.0467320040072434,38.6349983215332,10.301081890965598,38.7599983215332,1.1999823938495848,41.10499954223633,-0.03541556721589578
3241,2011-05-06,38.3849983215332,39.14500045776367,38.15499877929688,38.83000183105469,6824000.0,0.003267119850594691,-1.1878427421904494,1.8163204932582346,43.326469834111485,48.504321987625545,1.930186313075069,1.7309590600718892,0.7142424321782457,-0.5104152806478197,11.963904687254223,0.9900016784667898,0.11917033986951253,-1.6747514724731474,-3.7153833386571193,0.3658803937108246,-2.6950674055651334,-0.6544355393811614,3.1587852844238284,32.2905728125741,-27.840825858484102,1.0203159330919844,5,0.87750244140625,0.87750244140625,0.09250164031982422,-0.3074989318847656,-3.1149978637695312,4,-0.03334632891149092,-2.2566301177487307,38.2599983215332,-1.0467320040072434,38.6349983215332,10.301081890965598,38.7599983215332,-0.03334632891149092
3242,2011-05-09,38.709999084472656,39.0,38.32500076293945,38.38000106811523,2832200.0,0.008466869275779887,-2.0681879264454714,-0.7415627277013576,48.10474410759185,48.3227260323325,1.4075299140657478,1.3640566144037152,0.4119351794074575,-0.7821045037609764,12.447380032157747,0.6749992370605469,0.014763382155358329,-1.2787506103515653,-3.4060626735604416,0.8485614528573109,-2.3424066419560035,-0.21509457874712723,2.7386088463134755,78.25203062923897,13.496085233543823,1.0636560316044377,5,0.5525016784667969,0.5525016784667969,-0.08374977111816406,-0.6149997711181641,-4.909999847412102,0,-0.041074662624460356,-1.1878427421904494,38.3849983215332,-2.2566301177487307,38.2599983215332,-1.0467320040072434,38.6349983215332,-0.041074662624460356
3243,2011-05-10,39.22999954223633,39.26499938964844,38.650001525878906,38.90499877929688,3389800.0,0.013433233532993194,2.113909625580654,0.9848567167974419,47.120787156469575,47.8015242200255,0.6861237185720057,0.8049946970233535,-0.08466426205300337,-1.2417156229124586,12.8534831637245,0.6149978637695312,-0.08825223805345672,-0.7077501296997042,-2.8574795590983513,1.441979299698943,-1.7826148443990277,0.36711458499961935,2.1253362268823253,96.99572361312124,30.2002982677799,1.0748647146993224,5,0.032501220703125,0.032501220703125,-0.2674999237060547,-0.8824996948242188,-6.459999084472656,1,-0.07175627477839408,-2.0681879264454714,38.709999084472656,-1.1878427421904494,38.3849983215332,-2.2566301177487307,38.2599983215332,-0.07175627477839408
3244,2011-05-11,38.375,39.375,37.97000122070313,39.36999893188477,4200000.0,-0.021794533576677932,1.7960144996299037,-3.0615279880747863,29.946918134077222,45.24962669006818,1.2807542924148692,1.6181237458205118,0.8226468101821709,-0.34002626649282774,13.826559548445877,1.404998779296868,-0.18358965279136186,-1.4834997177124052,-3.7437944977004918,0.7767950622756814,-2.6136471077064485,-0.3533523277183619,2.888929050684524,28.8255609374657,-32.42055748195659,1.130147389994045,5,0.8875007629394531,0.8875007629394531,0.59375,-0.027500152587890625,-4.549999237060554,2,-0.04117268615126224,2.113909625580654,39.22999954223633,-2.0681879264454714,38.709999084472656,-1.1878427421904494,38.3849983215332,-0.04117268615126224
3245,2011-05-12,39.00500106811523,39.02000045776367,38.060001373291016,38.24499893188477,4000000.0,0.0164169659443707,1.4303746124948091,-0.7638220623923923,34.094150669150196,42.230886817596904,0.4267772677933266,0.948545381991508,0.252066943588936,-0.935087386656619,14.749638010188448,0.9599990844726562,-0.29657005134748715,-0.7974987030029368,-3.0853221689166404,1.4903247629107668,-1.9414104359597886,0.346413029953915,2.1693493985038472,73.66553356936446,15.700416241851308,1.14391173295685,5,0.25749969482422586,0.25749969482422586,0.1737489700317454,-0.6575012207031179,-5.049999237060533,3,-0.06422256119774727,1.7960144996299037,38.375,2.113909625580654,39.22999954223633,-2.0681879264454714,38.709999084472656,-0.06422256119774727
3246,2011-05-13,38.23500061035156,38.93999862670898,38.23500061035156,38.915000915527344,3243400.0,-0.019741070034045016,-1.0735226469499055,-0.894734728705533,32.03752926220875,39.45444849415407,0.7741841917199963,1.6325210423786416,1.0371762803969844,-0.13347143353298918,15.968599782109155,0.7700004577636648,-0.45268447671774936,-1.4597492218017578,-3.8324822155598,0.9129837719562843,-2.6461157186807824,-0.2733827249227332,2.8515628438833716,18.861182910140993,-34.556601555868156,1.1863664968790224,5,-0.1550006866455078,1.0275001525878906,1.1899995803833008,0.11249923706054688,-2.2050018310546804,4,-0.0753236830689501,1.4303746124948091,39.00500106811523,1.7960144996299037,38.375,2.113909625580654,39.22999954223633,-0.0753236830689501
3247,2011-05-16,36.875,38.11000061035156,36.79999923706055,37.849998474121094,6311200.0,-0.035569519776164515,-1.3288913302951388,1.4338206419908224,26.598187932147113,37.673248938212986,1.6439361443250178,2.9479490005928213,2.4051757616100105,1.2461663723762086,17.47211526419458,1.4350013732910156,-0.6564491031934097,-2.6954998016357408,-5.381604965003341,-0.009394638268140909,-4.038552383319541,-1.3524472199519408,4.125532182098475,2.9126501249590753,-45.11393256217079,1.3430525816837986,5,1.2124996185302734,2.387500762939453,2.5500001907348633,1.4724998474121094,-1.0449981689453125,0,-0.04352541131488352,-1.0735226469499055,38.23500061035156,1.4303746124948091,39.00500106811523,1.7960144996299037,38.375,-0.04352541131488352
3248,2011-05-17,36.86000061035156,36.95000076293945,36.19499969482422,36.56499862670898,6647400.0,-0.000406763109110142,2.178936547836073,-0.30256661058727596,26.7970200184877,36.117089750192314,1.5210303942518593,2.946663000615395,2.4347733571679555,1.2811545950362557,18.496058908978526,0.7550010681152344,-1.0072419708375548,-2.6042491912841825,-5.544003202444799,0.33550481987643366,-4.074126196864491,-1.1343721857038744,4.056220925053182,20.911976468838244,-25.288796473472242,1.469877005580307,5,0.9249992370605469,2.1075000762939453,2.564999580383301,1.4874992370605469,-0.8100013732910156,1,-0.08301685628381827,-1.3288913302951388,36.875,-1.0735226469499055,38.23500061035156,1.4303746124948091,39.00500106811523,-0.08301685628381827
3249,2011-05-18,36.685001373291016,36.900001525878906,36.20000076293945,36.7599983215332,6788800.0,-0.004747673200292901,2.943628978530442,-0.2542252337294496,26.797020018487686,34.98031412585906,1.5537243600847717,3.0450516846224787,2.592334675534964,1.4752481308643723,20.379307757386805,0.7000007629394531,-1.3434889348403516,-2.6314985275268583,-5.820524548251434,0.5575274931977177,-4.226011537889143,-1.0369855171645739,4.042371288490507,17.345187473752866,-30.219327710603565,1.594513010362287,5,1.0999984741210938,2.282499313354492,2.7937488555908203,1.6624984741210938,-1.1150016784667969,2,-0.10671938855037666,2.178936547836073,36.86000061035156,-1.3288913302951388,36.875,-1.0735226469499055,38.23500061035156,-0.10671938855037666
3250,2011-05-19,36.84500122070313,36.974998474121094,36.51499938964844,36.86999893188477,5809600.0,0.004361451313140918,2.9149392075063645,0.33331637843336726,21.661554583479884,32.57310132023333,1.30961955836284,2.694376204467183,2.4064027897143276,1.3333911371405875,21.58710423211415,0.45999908447265625,-1.3952267078140892,-2.2627487182617116,-5.527934252150359,1.002436815626936,-3.895341485206032,-0.6301559513173913,3.7010765224001005,23.679481923609067,-18.257159824289253,1.632592766944323,5,0.9399986267089773,2.1224994659423757,2.6174983978271413,1.5024986267089773,-0.9050025939941477,3,-0.08196499817366687,2.943628978530442,36.685001373291016,2.178936547836073,36.86000061035156,-1.3288913302951388,36.875,-0.08196499817366687
3251,2011-05-20,37.025001525878906,37.33000183105469,36.70000076293945,36.7599983215332,4291000.0,0.004885338559159402,-2.2727470894228388,-10.601098733404548,24.371881090753774,29.936116540584653,1.0241124300316429,2.300762967127568,2.239101061401527,1.1722855126001974,22.327040611608634,0.6300010681152344,-1.4233166307630185,-1.8722484588623018,-5.102639167825302,1.3581422501006983,-3.487443813343802,-0.25705310438080176,3.3470330952931633,43.34211144886714,2.4192285984718325,1.6151953544814999,5,0.7599983215332031,1.9424991607666016,2.437498092651367,1.3224983215332031,-0.6000022888183594,4,-0.08291693634849451,2.9149392075063645,36.84500122070313,2.943628978530442,36.685001373291016,2.178936547836073,36.86000061035156,-0.08291693634849451
3252,2011-05-23,36.09500122070313,36.435001373291016,35.845001220703125,36.31499862670898,6612000.0,-0.025118170610357482,1.5652018874339688,-0.8301688522937752,29.640975606344327,27.993915257237404,1.7256352547010394,3.0052256241349298,3.167064111610479,2.107900987376084,23.729136110923683,1.1800003051757812,-1.4125661477512992,-2.561248779296868,-5.875902816768196,0.7534052581744604,-4.218575798032532,-0.9039217605612038,4.1099520034150245,16.835009915640477,-23.221881100275226,1.6573270187356657,5,1.5149993896484304,2.697500228881829,3.3387489318847585,2.2524986267089773,0.44499969482421164,0,-0.0018008710128251115,-2.2727470894228388,37.025001525878906,2.9149392075063645,36.84500122070313,2.943628978530442,36.685001373291016,-0.0018008710128251115
3253,2011-05-24,36.34000015258789,36.44499969482422,36.084999084472656,36.18000030517578,3868200.0,0.006787613896636513,-1.0571328922845526,-0.7272806089716272,32.78321190025119,28.30905900903451,1.1483386587595987,2.5246185452914176,2.9389517905181037,1.872553690508127,25.20231010208499,0.3600006103515625,-1.4845651728066542,-2.0844999313354506,-5.364492950935251,1.1954930882643495,-3.7244964411353507,-0.44450342153555056,3.603355951325362,33.33324770604494,-6.77585593540563,1.6399965097999005,5,1.0925006866455078,2.4525012969970703,2.9262495040893555,2.0074996948242188,0.3299980163574219,1,-0.014034075932629952,1.5652018874339688,36.09500122070313,-2.2727470894228388,37.025001525878906,2.9149392075063645,36.84500122070313,-0.014034075932629952
3254,2011-05-25,36.875,37.04999923706055,36.03499984741211,36.27999877929688,4510600.0,0.01472206508436158,1.1481475501158538,3.718761175881509,39.85349328417727,28.94898596625974,0.42263194905158485,1.7634199639944512,2.449486484426245,1.3548053907837243,26.717882407366496,1.0149993896484375,-1.623477545306507,-1.3485000610351534,-4.480398450187245,1.783398328116938,-2.9144492556112027,0.2174491335408959,2.8224548109206467,69.36015865023992,26.78866363805529,1.5659491945760466,5,0.5174999237060547,1.917501449584961,2.234999656677246,1.4724998474121094,0.5250015258789062,2,-0.022372902045815657,-1.0571328922845526,36.34000015258789,1.5652018874339688,36.09500122070313,-2.2727470894228388,37.025001525878906,-0.022372902045815657
3255,2011-05-26,37.625,37.81499862670898,37.01499938964844,37.19499969482422,6665400.0,0.02033898305084736,-1.0253121770789897,0.722688105862449,44.89934064628643,30.37807612004615,-0.6076032253258319,0.8112550175630702,1.7719221977441464,0.6100672965114597,27.79826594770323,0.9399986267089773,-1.7912612599791018,-0.4437500000000014,-3.3542924842477433,2.4667924842477404,-1.8990212421238724,1.0115212421238695,1.841307595507594,90.35538695991498,44.563242118123355,1.4552712421238705,5,-0.6474990844726562,1.167501449584961,1.3712491989135742,0.7224998474121094,0.20999908447265625,3,-0.05461794831031974,1.1481475501158538,36.875,-1.0571328922845526,36.34000015258789,1.5652018874339688,36.09500122070313,-0.05461794831031974
3256,2011-05-27,37.3849983215332,37.80500030517578,37.25,37.540000915527344,3314600.0,-0.006378782151941431,-1.6117708305284038,-0.360470892993382,41.00474907688487,31.978805136128123,-0.5597141312896525,0.7706118754301627,2.0545337104872345,0.8635689674296998,28.61081924835115,0.5550003051757812,-1.7748353144759292,-0.48050155639648295,-2.927709235553685,1.9667061227607192,-1.704105395975084,0.7431022831821181,1.8640308914861237,78.1725446000665,34.979143233265944,1.223603839578602,5,-0.5549983978271484,1.4075031280517578,1.8737506866455078,0.9625015258789062,0.6150016784667969,4,-0.03865185929383663,-1.0253121770789897,37.625,1.1481475501158538,36.875,-1.0571328922845526,36.34000015258789,-0.03865185929383663
3257,2011-05-31,38.02000045776367,38.18000030517578,37.625,37.70000076293945,4464200.0,0.016985479864652486,-1.3616972923836115,-2.0644796101690743,41.91177445561537,33.65822229580898,-1.134524917746063,-0.1131628355420844,1.4786192926501798,0.22968973847684993,29.198038642965958,0.7950019836425781,-1.825577061932826,0.30875053405761577,-1.6107105830251598,2.2282116511403913,-0.650980024483772,1.2684810925990035,1.0247870757166808,92.54080124631201,53.833407980865175,0.9597305585413891,5,-1.0074996948242188,0.7725009918212891,1.4587488174438477,0.3449993133544922,0.7900009155273438,1,-0.04195163602049423,-1.6117708305284038,37.3849983215332,-1.0253121770789897,37.625,1.1481475501158538,36.875,-0.04195163602049423
3258,2011-06-01,37.20500183105469,38.18000030517578,37.185001373291016,37.88999938964844,4169800.0,-0.02143604989206571,-1.7448304166184347,-2.1406194120592232,42.13711165984393,35.362676922626335,-0.2966357596500018,0.6106758889079344,2.3215646487921617,1.0465123281866369,29.07986999048645,0.9949989318847656,-1.8207791415856533,-0.4284982681274414,-2.294317426739802,1.4373208904849193,-1.3614078474336253,0.5044113111787425,1.6477985236590342,54.54553538242109,13.985535077895229,0.9329095793061815,6,-0.19250106811523438,1.5874996185302734,2.339998245239258,1.1599979400634766,0.9849967956542898,2,-0.017873965402476433,-1.3616972923836115,38.02000045776367,-1.6117708305284038,37.3849983215332,-1.0253121770789897,37.625,-0.017873965402476433
3259,2011-06-02,37.68000030517578,37.810001373291016,37.18999862670898,37.48500061035156,5365800.0,0.012767059555003568,1.725275830846136,-0.2846721019335294,40.905965746793136,37.500944829661144,-0.6880015315319028,0.06373046318640974,1.860298704168109,0.5794715747767754,29.067403281439198,0.6200027465820384,-1.6135463284352838,0.09425010681152202,-1.7115678533142855,1.9000680669373295,-0.8086588732513817,0.9971590868744258,0.9923321014973041,57.08157879226452,19.853729868269113,0.9029089800629021,6,-0.6674995422363281,1.1125011444091797,1.9962491989135742,0.6849994659423828,-0.299999237060554,3,-0.026804727389870386,-1.7448304166184347,37.20500183105469,-1.3616972923836115,38.02000045776367,-1.6117708305284038,37.3849983215332,-0.026804727389870386
3260,2011-06-03,36.90499877929688,37.4900016784668,36.900001525878906,37.15999984741211,4211600.0,-0.02056798088115841,-3.4529056962298643,-1.3076998317617696,40.87790353892929,39.33494732390287,0.10773515968096348,0.7715728672695192,2.6403103091119746,1.356009120063753,29.108099446859516,0.779998779296875,-1.4184810064144244,-0.6130014419555607,-2.4139753699517073,1.1879724860405858,-1.5134884059536375,0.2874855220425161,1.597693756218007,0.39041079560411235,-37.543009822636336,0.9004869639980749,6,0.10750198364257102,1.8875026702880788,2.8550004959106374,1.460000991821282,-0.13499832153321023,4,0.013412891558194806,1.725275830846136,37.68000030517578,-1.7448304166184347,37.20500183105469,-1.3616972923836115,38.02000045776367,0.013412891558194806
3261,2011-06-06,37.10499954223633,37.41999816894531,36.77999877929688,36.86000061035156,5188800.0,0.005419340727675248,-2.1604705705055904,-0.9607761006477746,51.87601551517385,41.80550731377281,-0.0890936722402742,0.4962015161644757,2.400679613263975,1.1573657112515434,29.317208658231632,0.6399993896484304,-1.1956573888445021,-0.3490007400512667,-2.1107954401709392,1.4127939600684059,-1.2298980901110994,0.531896610008566,1.2382315143898524,23.214314908365232,-18.357972308322573,0.8808973500598352,6,0.0025005340576171875,1.6875019073486328,2.661250114440918,1.260000228881836,-0.095001220703125,0,0.019673886302178145,-3.4529056962298643,36.90499877929688,1.725275830846136,37.68000030517578,-1.7448304166184347,37.20500183105469,0.019673886302178145
3262,2011-06-07,37.11999893188477,37.51499938964844,37.09000015258789,37.20000076293945,3276600.0,0.00040424174190789586,-5.071444141689374,-0.32653950953675576,52.120703721289495,43.9541175161104,0.06324396072581351,0.3752130790481232,2.341538985459671,1.1459802757636268,29.492559355219605,0.4249992370605469,-0.9376607234952132,-0.2545013427734304,-1.9184371697385316,1.4094344841916708,-1.086469256255981,0.5774665707091202,1.0733383345860261,24.28569871553846,-19.07793126236723,0.8319679134825522,6,-0.012498855590827418,1.6725025177001882,2.8800010681152273,1.3200016021728445,-0.6299972534179759,1,0.023706926008538742,-2.1604705705055904,37.10499954223633,-3.4529056962298643,36.90499877929688,1.725275830846136,37.68000030517578,0.023706926008538742
3263,2011-06-08,36.415000915527344,37.02999877929688,36.334999084472656,36.95500183105469,3903200.0,-0.018992404004404717,1.0145070157785703,6.749856952127245,47.972969489867275,44.85628153896485,0.871664485869708,0.904900030479979,3.0007082355026,1.8557187423023578,30.190302647744073,0.7849998474121165,-0.7333387039751216,-0.8187494277954102,-2.2864932887851452,0.6489944331943249,-1.5526213582902741,-0.08487749730054617,1.6374361881973982,5.423844536456811,-39.52773569114164,0.7338719304948672,6,0.842498779296875,1.1949996948242188,3.783749580383301,2.0874996185302734,0.6149978637695384,2,0.06576961135657822,-5.071444141689374,37.11999893188477,-2.1604705705055904,37.10499954223633,-3.4529056962298643,36.90499877929688,0.06576961135657822
3264,2011-06-09,36.79499816894531,37.04499816894531,36.400001525878906,36.48500061035156,3281600.0,0.01043518450814962,-1.6875099341958864,-0.5740685796634595,49.63660558343262,45.38264430975887,0.5354319406513,0.4221053773720129,2.5564311309853736,1.4793665830197966,30.446769890986737,0.6449966430664062,-0.5271254518568611,-0.3597520828247056,-1.7360954150943968,1.0165912494449856,-1.0479237489595548,0.32841958331014354,1.1249927817981344,38.98296317848253,-8.301683770011046,0.6881716661348467,6,0.46250152587890625,0.81500244140625,2.4675025939941406,1.7075023651123047,-0.6149978637695312,3,0.03791277421345374,1.0145070157785703,36.415000915527344,-5.071444141689374,37.11999893188477,-2.1604705705055904,37.10499954223633,0.03791277421345374
3265,2011-06-10,36.5,36.75,36.32500076293945,36.70500183105469,3836400.0,-0.008017344302908236,1.8813686442869704,-0.6613014372908053,46.24730598747011,45.96515063315723,0.7309320815600913,0.5479041349758518,2.7707905617802737,1.772339664674334,30.73845140761232,0.4699974060058594,-0.35654099866498257,-0.5295001983642607,-1.6239400109085693,0.564939614180048,-1.076720104636415,0.017719707907893678,1.295491566941024,14.70583521129921,-31.711117898512995,0.5472199062721544,6,0.7525005340576172,1.1100006103515625,2.762500762939453,2.002500534057617,0.7299995422363281,4,0.024109618304526848,-1.6875099341958864,36.79499816894531,1.0145070157785703,36.415000915527344,-5.071444141689374,37.11999893188477,0.024109618304526848
3266,2011-06-13,35.35499954223633,36.72999954223633,35.345001220703125,36.4900016784668,7871200.0,-0.031369875555169124,-1.3982680265278622,5.536546334201712,44.8682235509299,46.29364497708106,1.7407537232205073,1.5453080702861683,3.8242144200786257,2.9163005783346136,31.30026369612249,1.3849983215332031,-0.304388071324567,-1.5305006027221708,-2.7115388424029305,-0.3494623630414111,-2.1210197225625507,-0.939981482881791,2.323462603930423,0.4607525331720729,-47.64513947351503,0.5905191198403789,6,1.407501220703125,2.0050010681152344,3.907501220703125,3.147500991821289,1.1650009155273438,0,0.04002265404746885,1.8813686442869704,36.5,-1.6875099341958864,36.79499816894531,1.0145070157785703,36.415000915527344,0.04002265404746885
3267,2011-06-14,35.27000045776367,35.720001220703125,34.36999893188477,35.64500045776367,12476600.0,-0.0024041602481457147,4.142850914798049,0.33039585391921594,42.41134475470669,46.324115320954704,1.5585394856534975,1.585171997066638,3.7984809126079284,3.0072598789079024,31.18339349293829,1.3500022888183523,-0.3541062139383868,-1.5352497100830078,-2.919862260623887,-0.15063715954212853,-2.2275559853534475,-0.8429434348125682,2.2217848143659893,33.64492645118951,-15.655046540144049,0.6923062752704395,6,0.8199996948242188,1.602499008178711,3.9925003051757812,3.2325000762939453,1.4549980163574219,1,0.04933365016122426,-1.3982680265278622,35.35499954223633,1.8813686442869704,36.5,-1.6875099341958864,36.79499816894531,0.04933365016122426
3268,2011-06-15,33.799999237060554,35.02000045776367,33.779998779296875,34.915000915527344,11679800.0,-0.04167851436416803,-1.1471842312989429,2.973337809244773,30.745134646685344,45.19513408760939,2.7879276144920127,2.9662526653748955,5.139352153839162,4.4792046217681545,30.844860361976213,1.4900016784667969,-0.39740096801912017,-2.852250862121572,-4.780807820471921,-0.9236939037712233,-3.81652934129675,-1.8879723829463941,3.379607401044616,0.6125715620985935,-44.2435171476027,0.9642784791751761,6,1.8474998474121023,2.7775001525878835,5.462501525878899,4.702501296997063,3.084999084472649,2,0.07958587284394802,4.142850914798049,35.27000045776367,-1.3982680265278622,35.35499954223633,1.8813686442869704,36.5,0.07958587284394802
3269,2011-06-16,32.77000045776367,34.05500030517578,32.200000762939446,33.799999237060554,14779000.0,-0.030473337353437713,1.4090888823934578,0.9237643307525841,20.62914614890758,42.94527215538476,3.4064198328419693,3.887210171258978,6.031070284969758,5.4954373520325674,30.7259857016267,1.8549995422363352,-0.5385171909299658,-3.68649959564209,-6.280876297848408,-1.0921228934357714,-4.983687946745249,-2.3893112445389306,4.001653237284501,12.527467920905938,-25.475551371687732,1.2971883511031586,6,2.0874996185302734,3.0174999237060547,6.492500305175781,5.732500076293945,4.3899993896484375,3,0.1299968953929007,-1.1471842312989429,33.799999237060554,4.142850914798049,35.27000045776367,-1.3982680265278622,35.35499954223633,0.1299968953929007
3270,2011-06-17,33.825000762939446,34.47499847412109,33.174999237060554,33.275001525878906,15219800.0,0.03219408881411323,-2.4666469998830443,-0.5339804746525924,30.39647669630196,40.55865673106565,2.0881695255315336,2.7345607717460823,4.857191279749117,4.440010891276927,30.502790488254117,1.7049980163574148,-0.6153046079127904,-2.480499267578132,-5.319664822047521,0.3586662868912569,-3.9000820448128266,-1.0609164903434376,2.3066215216135078,35.871974346364446,2.828263028097659,1.4195827772346932,6,1.0324993133544993,1.7849998474121165,5.437500000000007,4.677499771118171,3.0349998474121165,4,0.06962304476328662,1.4090888823934578,32.77000045776367,-1.1471842312989429,33.799999237060554,4.142850914798049,35.27000045776367,0.06962304476328662
3271,2011-06-20,33.955001831054695,34.005001068115234,33.325000762939446,33.345001220703125,5786400.0,0.00384334265138242,-1.0923037196145164,1.1090935573141991,26.29736512087156,37.689396886574784,1.6364406686707014,2.4904574266829087,4.616720140720453,4.311373133774701,30.742044513353324,0.6800003051757884,-0.7329538727468616,-2.196998214721674,-5.199628796291471,0.8056323668481227,-3.698313505506576,-0.6956829239367721,1.6261934404723704,49.85797840578217,23.33477825034698,1.5013152907848988,6,0.6674976348876882,1.614997863769517,5.3074989318847585,4.547498703002923,0.9849967956542898,0,0.09645111278381302,-2.4666469998830443,33.825000762939446,1.4090888823934578,32.77000045776367,-1.1471842312989429,33.799999237060554,0.09645111278381302
3272,2011-06-21,36.02999877929688,36.060001373291016,34.029998779296875,34.03499984741211,11381000.0,0.0611101998629382,-1.0249391646483346,3.270486779898415,44.026415492455186,37.25089088686232,-0.6810527627824428,0.43251630349180914,2.461952468355385,2.2502185458532296,29.655367290101818,2.104999542236321,-0.7567076742083998,-0.118751144409174,-3.1217821964118997,2.8842799075935517,-1.6202666704105368,1.3827643815921888,-3.829998016357436,99.22273084844406,73.0945997201826,1.5015155260013622,6,-1.4074993133544993,-0.8399982452392649,2.641251564025872,2.472501754760735,-1.145000457763686,1,0.013599825008829836,-1.0923037196145164,33.955001831054695,-2.4666469998830443,33.825000762939446,1.4090888823934578,32.77000045776367,0.013599825008829836
3273,2011-06-22,35.83000183105469,36.41999816894531,35.584999084472656,35.90999984741211,6509000.0,-0.005550845268335491,-1.929803310066054,-0.04009927778850681,40.32426557024598,36.2161864409527,-0.6400753740952965,0.6243575605825882,2.5743414948380163,2.4753301241201626,28.403494984328702,0.8349990844726562,-0.9086455798435509,-0.29324817657470703,-3.298102053528602,2.711605700379188,-1.795675115051658,1.209178761902244,-3.552801055908212,86.0190355318478,61.17053461934705,1.5024269384769477,6,-1.355001449584961,-0.6400012969970703,2.844998359680176,2.6724987030029297,-0.8950004577636719,2,0.024978972853154868,-1.0249391646483346,36.02999877929688,-1.0923037196145164,33.955001831054695,-2.4666469998830443,33.825000762939446,0.024978972853154868
3274,2011-06-23,36.04999923706055,36.11999893188477,35.064998626708984,35.375,5389800.0,0.006140033345328533,1.5889621665644456,-8.437699680511182,45.25263248415762,36.10566716280687,-1.091664526365392,0.3577248696468587,2.2768352972205292,2.2714432752864937,27.99766681216669,1.0550003051757884,-1.0745398668709285,-0.03200073242187784,-3.015980897276947,2.951979432433191,-1.5239908148494123,1.4599893500056567,-3.607086566162117,88.5978719977617,58.149967437213974,1.4919900824275356,6,-1.5849990844726562,-0.8599987030029297,2.3262510299682617,2.4525012969970703,-0.7000007629394531,3,0.02316224971273373,-1.929803310066054,35.83000183105469,-1.0249391646483346,36.02999877929688,-1.0923037196145164,33.955001831054695,0.02316224971273373
3275,2011-06-24,35.56999969482422,37.39500045776367,35.46500015258789,36.09500122070313,7237800.0,-0.013314828083071717,-4.25169714961905,-0.7777809174498684,41.73396663849636,35.7574163947587,-0.8464745752116372,0.7124002999542824,2.6668310613532,2.7457651676827908,28.079089908738275,1.9300003051757812,-1.180483023636448,-0.40925025939941406,-3.309878053136117,2.491377534337289,-1.8595641562677656,1.0410636374689375,-2.9680036040039113,55.15968305205805,22.813757694963293,1.4503138968683522,6,-0.7724990844726562,-0.37999916076660156,2.80625057220459,2.9325008392333984,-0.3849983215332031,4,0.044700595058460246,1.5889621665644456,36.04999923706055,-1.929803310066054,35.83000183105469,-1.0249391646483346,36.02999877929688,0.044700595058460246
3276,2011-06-27,35.939998626708984,36.13000106811523,35.29499816894531,35.5099983215332,4786600.0,0.010401994238380619,1.0617223483314524,-0.8190458198305441,43.87965639176529,35.92056213220965,-1.256946012582084,0.24094856318777147,2.2007290589329784,2.3657157344230058,28.206208227873102,0.8350028991699148,-1.3332158606087816,0.03299865722656392,-2.7911755053675975,2.8571728198207254,-1.3790884240705168,1.4450857385236446,-3.0504222738720728,56.76073981283619,22.42881634928932,1.4120870812970807,6,-1.1424980163574219,-0.7499980926513672,2.436251640319824,2.562501907348633,0.41500091552734375,0,0.025598275425610995,-4.25169714961905,35.56999969482422,1.5889621665644456,36.04999923706055,-1.929803310066054,35.83000183105469,0.025598275425610995
3277,2011-06-28,36.42499923706055,36.70000076293945,35.97999954223633,36.10499954223633,6217400.0,0.01349473090939779,-1.526321425225201,0.7441848086442753,50.0530697219924,38.06588825168821,-1.7443136631784455,-0.3896498948709137,1.6564847097621893,1.8836018692568857,28.606786376046404,0.7600021362304688,-1.4364042158567187,0.5977493286132827,-2.060392456492231,3.2558911137187962,-0.7313215639394741,1.9268202211660395,-3.265097437928027,58.369079037845694,19.538581484788757,1.329070892552758,6,-1.6274986267089844,-1.2349987030029297,1.9512510299682617,2.0775012969970703,-2.029998779296875,1,-0.04076872042431379,1.0617223483314524,35.939998626708984,-4.25169714961905,35.56999969482422,1.5889621665644456,36.04999923706055,-0.04076872042431379
3278,2011-06-29,36.540000915527344,36.92499923706055,36.27000045776367,36.81499862670898,4052400.0,0.0031572184179975427,1.6464654248965405,-0.8593686670004308,48.60733205940516,41.17457557507684,-1.5977978690768637,-0.5871285997102973,1.4944433648831748,1.7678738344686025,28.606898373889383,0.654998779296875,-1.443256218551312,0.7460010528564425,-1.8556122781021287,3.3476143838150136,-0.5548056126228431,2.046807718335728,-3.125993196876955,63.304769513880245,23.481754228428464,1.3008066654792851,6,-1.2550010681152344,-1.3500003814697266,1.661250114440918,1.9624996185302734,-2.5699996948242188,2,-0.04529289963128791,-1.526321425225201,36.42499923706055,1.0617223483314524,35.939998626708984,-4.25169714961905,35.56999969482422,-0.04529289963128791
3279,2011-06-30,36.66999816894531,37.06499862670898,36.56499862670898,36.72000122070313,4638400.0,0.0035576696814676456,-2.8461222453708395,0.18183079249264383,50.94548583765581,43.45779881300504,-1.247601139851973,-0.8397255181444621,1.2968313695077143,1.643487255992035,28.566779693318555,0.5249977111816335,-1.4187150201477081,0.9264984130859375,-1.5575234440032162,3.410520270175091,-0.3155125154586358,2.168509341630511,-3.017130885948127,65.47611911288404,21.547491182906306,1.242010928544576,6,-1.30999755859375,-1.4799976348876953,1.4425029754638672,1.8325023651123047,-5.879997253417969,3,-0.04731379553554527,1.6464654248965405,36.540000915527344,-1.526321425225201,36.42499923706055,1.0617223483314524,35.939998626708984,-0.04731379553554527
3280,2011-07-01,37.400001525878906,37.43000030517578,36.560001373291016,36.7400016784668,4333400.0,0.01990737369471196,1.4166724063938796,-13.199191333534896,61.924219365509664,47.41633817352038,-1.583704282649343,-1.6134663379306318,0.4618135383460924,0.9073494670672204,28.369751519586128,0.8699989318847656,-1.1281487915169919,1.631751632690431,-0.9101870610311167,4.173690326411979,0.3607822858296572,2.902720979551205,-3.5226062523957324,98.59490635686949,47.13680993591886,1.270969346860774,7,-1.6700019836425781,-2.210000991821289,0.6924991607666016,1.102499008178711,-4.970001220703125,4,-0.05481291358609475,-2.8461222453708395,36.66999816894531,1.6464654248965405,36.540000915527344,-1.526321425225201,36.42499923706055,-0.05481291358609475
3281,2011-07-05,37.834999084472656,37.85499954223633,37.16999816894531,37.27000045776367,4032000.0,0.011630950290008712,1.264469063097032,0.8560587232320898,64.36975371778392,49.6767090874458,-1.5761988370505406,-2.0985645438488305,-0.08224011376373142,0.4887234768006792,28.181741107206836,0.6850013732910156,-0.6042784478564158,2.0302492141723647,-0.6115128039310349,4.672011232275764,0.7093682051206684,3.351130223224061,-3.673395408454077,98.93330891927083,43.35389351750243,1.320881009051699,7,-1.375,-2.644998550415039,0.050002098083496094,0.6675014495849609,-7.4199981689453125,1,-0.07004090855837208,1.4166724063938796,37.400001525878906,-2.8461222453708395,36.66999816894531,1.6464654248965405,36.540000915527344,-0.07004090855837208
3282,2011-07-06,38.0,38.05500030517578,37.77000045776367,37.79999923706055,3719600.0,0.004361065667239927,-1.192320671391053,0.3539845116162878,77.5590915803727,53.81391197745988,-1.6006982718650207,-2.312838090896612,-0.3463121732426302,0.33219839216944536,28.167855667216912,0.2849998474121094,-0.19522945937011116,2.151250076293948,-0.609387878403389,4.911888030991285,0.770931098945276,3.5315690536426203,-3.4690567373596437,96.91875014692462,32.96593201455778,1.38031897734867,7,-1.4400005340576172,-2.809999465942383,-0.1887493133544922,0.7925014495849609,-6.504999160766602,2,-0.04328948573062297,1.264469063097032,37.834999084472656,1.4166724063938796,37.400001525878906,-2.8461222453708395,36.66999816894531,-0.04328948573062297
3283,2011-07-07,38.810001373291016,38.85499954223633,38.33000183105469,38.334999084472656,4591800.0,0.021315825612921557,-1.1649533188085481,2.375002384176696,90.81085065757179,58.87593621895034,-2.1719349777859946,-3.092780708104229,-1.2499492326919324,-0.46572853178183493,27.742716386659094,0.8549995422363281,0.29343884433684053,2.84150142669678,-0.21453307667844967,5.89753593007201,1.3134841750091653,4.369518678384395,-3.8561712655464078,98.03929390645257,26.442150901750466,1.5280172516876143,7,-1.7350025177001953,-3.282501220703125,-0.9075002670288086,-0.017499923706054688,-6.510002136230462,3,-0.11375935994080488,-1.192320671391053,38.0,1.264469063097032,37.834999084472656,1.4166724063938796,37.400001525878906,-0.11375935994080488
3284,2011-07-08,38.18999862670898,38.80500030517578,37.76499938964844,38.435001373291016,4346400.0,-0.015975334311859157,1.1116756773503942,-0.5157927705812114,81.33524880711904,63.276078682130645,-1.3594061300204388,-2.4906040398947766,-0.7301382536215542,0.15584043709902318,27.127187772163502,1.0450019836425781,0.46084419026335155,2.1517486572265554,-1.0441880218111521,5.347685336264263,0.5537803177076981,3.7497169967454127,-2.6900047981355257,71.02390213091289,-4.881879490926337,1.5979683395188549,7,-1.114999771118157,-2.6624984741210866,-0.28749752044677024,0.6025028228759837,-6.224998474121087,4,-0.11050006697445935,-1.1649533188085481,38.810001373291016,-1.192320671391053,38.0,1.264469063097032,37.834999084472656,-0.11050006697445935
3285,2011-07-11,37.38000106811523,38.10499954223633,37.18000030517578,37.79999923706055,3550000.0,-0.021209677604629773,-1.2560965397891681,1.7142590228256263,72.40027763238047,66.44503659775455,-0.2968793668492893,-1.6983752852662448,-0.026168830546041022,0.9617519714506315,26.234125976327498,1.009998321533196,0.6808808072232821,1.297751045227045,-1.9487828569034704,4.544284947357561,-0.3255159058382162,2.9210179962923064,-1.4103064396289753,12.463069911910706,-63.980722896154035,1.623266951065259,7,0.037498474121100855,-1.8525009155273366,0.5225000381469798,1.4125003814697337,-6.015001296997063,0,-0.1762974843307078,1.1116756773503942,38.18999862670898,-1.1649533188085481,38.810001373291016,-1.192320671391053,38.0,-0.1762974843307078
3286,2011-07-12,36.77000045776367,37.040000915527344,36.34500122070313,36.68999862670898,6206000.0,-0.016318902967391247,1.2419245677720807,-0.19048138056313813,55.98707199597043,67.10437018375211,0.4953274616453598,-1.0297255421131695,0.44499564578601536,1.5629602561062939,24.58973821213367,1.0349998474120952,0.8219789757641252,0.6170003890991183,-2.62447141155301,3.8584721897512466,-1.0037355112269495,2.237736289425186,2.0849990844726562,16.932251843138094,-54.290825067863835,1.6207359003260655,7,0.7924995422363281,-1.2425003051757812,1.1325006484985352,2.022500991821289,-5.6149997711181605,1,-0.11803100621587115,-1.2560965397891681,37.38000106811523,1.1116756773503942,38.18999862670898,-1.1649533188085481,38.810001373291016,-0.11803100621587115
3287,2011-07-13,37.0099983215332,37.599998474121094,36.83000183105469,37.060001373291016,4311000.0,0.006527001924985232,-2.756117531029606,-0.6250238413121703,59.48550629088,68.31305620947154,0.3878220226578577,-1.1938949732948458,0.0772100659475754,1.3135603402916658,22.16228893985861,0.8299980163574219,1.0622082389428726,0.7699983596801729,-2.4650820632291044,4.00507878258945,-0.8475418517744657,2.3875385711348116,1.794801254272464,26.49392611640741,-41.087159879164375,1.6175402114546384,7,0.5900020599365234,-1.4824981689453125,0.94000244140625,1.7825031280517578,-9.779998779296875,2,-0.1781950204026016,1.2419245677720807,36.77000045776367,-1.2560965397891681,37.38000106811523,1.1116756773503942,38.18999862670898,-0.1781950204026016
3288,2011-07-14,36.4900016784668,37.78499984741211,36.40499877929688,37.310001373291016,4444000.0,-0.01405016662116032,-1.787865476796006,16.398992981385412,53.374253588567136,68.58291929290613,1.0057452746255038,-0.4870061726424595,0.5363398449685448,1.8142496377769106,19.35545372550294,1.3800010681152273,1.2574111062432394,0.11550159454345987,-2.90928659438255,3.14028978346947,-1.3968924999195451,1.6278956890064649,2.2656019302368193,5.894329745035193,-56.58987705062037,1.5123940944630032,7,1.1099987030029297,-0.9625015258789062,1.4599990844726562,2.302499771118164,-8.985002517700195,3,-0.13688683500886245,-2.756117531029606,37.0099983215332,1.2419245677720807,36.77000045776367,-1.2560965397891681,37.38000106811523,-0.13688683500886245
3289,2011-07-15,37.02999877929688,37.08000183105469,36.55500030517578,36.77999877929688,4534800.0,0.01479849482026041,1.9999564042201934,-0.304878162245648,61.0942277434249,68.49069800156337,0.583551180750824,-0.7288601914567536,-0.055474509161420826,1.2752934307218524,15.71515456163597,0.5900001525878906,1.3679731467942062,0.4424987792968835,-2.0701749378520375,2.9551724964458046,-0.8138380792775806,1.6988356378713476,1.6773927816467236,38.92035294653149,-23.47868546350768,1.256336858574462,7,0.5700016021728445,-1.5024986267089915,0.4037513732910085,1.7625026702880788,-8.794998168945323,4,-0.12773426136003074,-1.787865476796006,36.4900016784668,-2.756117531029606,37.0099983215332,1.2419245677720807,36.77000045776367,-0.12773426136003074
3290,2011-07-18,36.18000030517578,36.85499954223633,35.9900016784668,36.849998474121094,3179200.0,-0.022954320878787793,1.5441102222621144,-2.67999267578125,51.699730107227666,67.08291760039046,1.3882863552926707,0.3231849524924755,0.7438505160261428,2.1344937233961616,12.604281476384982,1.0399971008300852,1.4743930127270488,-0.525249671936038,-2.689388813603763,1.6388894697316871,-1.607319242769897,0.556819898897821,2.4801434489630125,10.58489250830946,-50.357501995265,1.082069570833862,7,1.2425003051757812,-0.6525001525878906,1.2537498474121094,2.6125011444091797,-6.319999694824222,0,-0.11650083242218512,1.9999564042201934,37.02999877929688,-1.787865476796006,36.4900016784668,-2.756117531029606,37.0099983215332,-0.11650083242218512
3291,2011-07-19,37.22999954223633,37.310001373291016,36.599998474121094,36.61000061035156,3161800.0,0.02902153754018455,-1.2187479511005943,-0.9253740690974516,55.2786958074809,64.60731807006914,0.27205208534443415,-0.4942184085816166,-0.34969560397777855,1.0917521988603056,9.181314617548836,1.1300010681152344,1.5782511489445028,0.3609996795654311,-1.3814627828958876,2.10346214202675,-0.5102315516652283,1.2322309107960905,1.3233385288755883,69.08073140253491,7.490089859221257,0.8712312312306588,7,0.19250106811523438,-1.7024993896484375,0.20125102996826172,1.5625019073486328,-7.020000457763672,1,-0.1575342423645344,1.5441102222621144,36.18000030517578,1.9999564042201934,37.02999877929688,-1.787865476796006,36.4900016784668,-0.1575342423645344
3292,2011-07-20,36.52000045776367,37.185001373291016,36.47999954223633,37.13000106811523,3343800.0,-0.019070617598777706,-1.0434763379035825,-0.9838736471644945,49.87834256302496,60.059261615119496,0.8381789322944186,0.2681192043336935,0.2971311548131581,1.7923400054400673,7.990630472920937,0.75,1.4963880864864976,-0.3734994888305678,-2.079692912285239,1.3326939346241033,-1.2265962005578999,0.4795972228967642,1.9308041576424415,29.526424509295545,-30.531808487546762,0.8530967117273355,7,0.8775005340576172,-0.9925003051757812,0.5412502288818359,2.022500991821289,-6.920000076293942,2,-0.14690579692962824,-1.2187479511005943,37.22999954223633,1.5441102222621144,36.18000030517578,1.9999564042201934,37.02999877929688,-0.14690579692962824
3293,2011-07-21,36.724998474121094,37.17499923706055,36.415000915527344,36.665000915527344,3841200.0,0.005613308154103214,-1.714291553133515,-0.09835655501913715,50.33152723269266,56.61440366240545,0.3423188827778958,0.14083045114255555,0.013276697398509896,1.576153127859456,7.098756011832724,0.7599983215332031,1.3469993125582675,-0.21325130462646769,-1.847427069608166,1.4209244603552307,-1.0303391871173133,0.6038365778643779,1.6273740238074481,55.68158830159234,-3.538833977849265,0.8170878824908484,7,0.32250213623046875,-1.1974983215332031,-0.24374866485595703,1.3300018310546875,-6.304998397827148,3,-0.25854320834282896,-1.0434763379035825,36.52000045776367,-1.2187479511005943,37.22999954223633,1.5441102222621144,36.18000030517578,-0.25854320834282896
3294,2011-07-22,36.8849983215332,37.08000183105469,36.61000061035156,36.78499984741211,2646400.0,0.004356701267798746,-1.088908480553389,1.6667090539165819,46.666640329985455,53.75511062880601,-0.024878760207002415,0.049112086194469384,-0.19778282007276715,1.4247821649643413,5.824279037808406,0.470001220703125,1.0744152516978929,-0.09500141143799112,-1.6754080923366814,1.4854052694606992,-0.8852047518873363,0.695201929011354,1.3728793436168658,67.80279166546254,13.00270423102927,0.7902033404493451,7,0.00250244140625,-1.3574981689453125,-0.7724990844726562,0.8750019073486328,-5.354997634887692,4,-0.25430390640117295,-1.714291553133515,36.724998474121094,-1.0434763379035825,36.52000045776367,-1.2187479511005943,37.22999954223633,-0.25430390640117295
3295,2011-07-25,37.15999984741211,37.26499938964844,36.50500106811523,36.54499816894531,3542400.0,0.007455646967411189,-1.1870584942010527,6.150110627908751,45.53866463753779,52.594176477869055,-0.37366407923666145,-0.10610297737068919,-0.542011138767279,1.1594575456323284,5.55103602203455,0.7599983215332102,0.6105949475513057,0.10050010681152344,-1.3345425278202185,1.5355427414432654,-0.6170212105043476,0.8180214241273944,1.0071627782706258,83.24006154659256,32.617094204673975,0.7175213173158725,7,-0.27249908447265625,-1.1450004577636719,-1.8374996185302734,-0.18999862670898438,-5.760000228881836,0,-0.24017759078871748,-1.088908480553389,36.8849983215332,-1.714291553133515,36.724998474121094,-1.0434763379035825,36.52000045776367,-0.24017759078871748
3296,2011-07-26,36.86000061035156,37.185001373291016,36.54499816894531,37.15999984741211,4247600.0,-0.008073176487955247,2.657137251910061,-0.4878023061797927,42.59739629210913,50.71771981133896,-0.06655468700197531,0.280748587724851,-0.29132880436796427,1.4493647631783801,5.1447089088930875,0.6400032043457031,0.26324906898344125,-0.24549922943115376,-1.5852633054198364,1.0942648465575289,-0.9153812674254951,0.42438280856318755,1.220075577442536,52.35299925501072,7.272761582743392,0.6698820379943399,7,0.027500152587890625,-0.7700004577636719,-1.6262502670288086,0.1100006103515625,-5.135000228881832,1,-0.18990775594382825,-1.1870584942010527,37.15999984741211,-1.088908480553389,36.8849983215332,-1.714291553133515,36.724998474121094,-0.18990775594382825
3297,2011-07-27,34.939998626708984,36.59000015258789,34.610000610351555,36.54999923706055,7058200.0,-0.05208903830303724,1.343191339521118,5.366682349350864,28.036281666137,47.90238959773561,1.708618252212247,2.196404591966072,1.5998724704865452,3.352158985129364,5.757012266867169,2.250000000000007,-0.03299528106995808,-2.0912511825561495,-3.722663231226875,-0.4598391338854242,-2.906957206891512,-1.2755451582207868,3.0564745807120204,12.429309532293708,-24.87991484686325,0.8157060243353628,7,1.0200023651123047,1.5025005340576172,0.1562509536743164,2.0300025939941406,-3.384998321533203,2,-0.13537492066815948,2.657137251910061,36.86000061035156,-1.1870584942010527,37.15999984741211,-1.088908480553389,36.8849983215332,-0.13537492066815948
3298,2011-07-28,34.884998321533196,35.380001068115234,34.75,34.96500015258789,4883000.0,-0.0015741358711371944,-2.600021798365123,0.04969055945713292,29.957517764163015,44.44275515559539,1.689695900760313,2.23568363158639,1.6253226994377243,3.392730241741738,6.584709077151513,0.6300010681152344,-0.13338390596387484,-2.0635013580322337,-3.9480796768186863,-0.178923039245781,-3.00579051742546,-1.1212121986390073,2.9082865300636414,10.357733996942466,-21.749641655977932,0.9422891593932259,7,1.075002670288093,1.8475017547607493,0.02125167846680398,2.085002899169929,-4.334999084472646,3,-0.15149772665464734,1.343191339521118,34.939998626708984,2.657137251910061,36.86000061035156,-1.1870584942010527,37.15999984741211,-0.15149772665464734
3299,2011-07-29,34.935001373291016,35.049999237060554,34.189998626708984,34.505001068115234,5853600.0,0.0014333683291867239,1.6060781208456774,-5.374880793438393,33.66732139198622,42.43915418723523,1.4653642174572141,2.1597667745802838,1.551382964323892,3.3134333223047676,7.708784462645959,0.8600006103515696,-0.28887528550156105,-1.926748466491702,-4.014122539955181,0.1606256069717773,-2.9704355032234417,-0.8830614297599624,2.667286423831108,24.227725585013143,-9.936374889781309,1.0436870367317415,7,0.8149986267089844,1.5874977111816406,-0.10250091552734375,2.0349998474121094,-4.750001907348629,4,-0.12924004922034837,-2.600021798365123,34.884998321533196,1.343191339521118,34.939998626708984,2.657137251910061,36.86000061035156,-0.12924004922034837
3300,2011-08-01,35.349998474121094,35.82500076293945,34.735000610351555,35.25,8041400.0,0.01187912078192599,1.076184732536017,0.23255442593282588,40.26060333004194,40.77047724529756,1.0283967808068297,1.668878261681293,1.1116198976931742,2.866308306529689,8.349034305759476,1.0900001525878977,-0.3591081577704216,-1.4092512130737305,-3.5848054277911316,0.7663030016436707,-2.4970283204324346,-0.3214741057150263,1.979306189367982,38.731178084425096,2.2887450777772287,1.087777107358702,8,0.3775005340576172,1.1725006103515625,-0.5224981307983398,1.6200027465820312,-3.2349967956542898,0,-0.10806217687030772,1.6060781208456774,34.935001373291016,-2.600021798365123,34.884998321533196,1.343191339521118,34.939998626708984,-0.10806217687030772
3301,2011-08-02,35.185001373291016,37.24499893188477,35.14500045776367,36.35499954223633,13047200.0,-0.004667527806284544,-2.3599975585937614,-11.700160219729915,37.352738708425605,39.37874348367542,0.9753760063475241,1.7129907964401951,1.2436202957942157,3.0162541187793863,8.222346223218086,2.099998474121101,-0.5472528900203457,-1.4417484283447237,-3.663735129010874,0.7802382723214265,-2.552741778677799,-0.3307550780116486,-0.9950027465820312,32.56964475245044,-4.919242580566497,1.1109933503330756,8,0.5424976348876953,1.3374977111816406,-0.19125080108642578,1.7849998474121094,-4.175001144409176,1,-0.10757429606451407,1.076184732536017,35.349998474121094,1.6060781208456774,34.935001373291016,-2.600021798365123,34.884998321533196,-0.10757429606451407
3302,2011-08-03,36.35499954223633,36.53499984741211,35.3849983215332,35.3849983215332,8725200.0,0.033252753255069045,-1.3711341827906245,-0.8290621698814508,49.141752677324234,39.24654631085671,-0.2464005837997334,0.43577696702591595,0.08352186099457981,1.8357795934856966,7.9307025024313225,1.3499984741210938,-0.5757234164316785,-0.18950023651122905,-2.3172392903613925,1.9382388173389344,-1.2533697634363108,0.8743692904138527,-2.103900909423828,70.86745333083581,28.16832407154692,1.0638695269250824,8,-0.6275005340576172,0.16749954223632812,-1.3612489700317383,0.6150016784667969,-5.959999084472656,2,-0.12735522539032307,-2.3599975585937614,35.185001373291016,1.076184732536017,35.349998474121094,1.6060781208456774,34.935001373291016,-0.12735522539032307
3303,2011-08-04,34.39500045776367,35.94499969482422,34.36999893188477,35.69499969482422,8866600.0,-0.05391277978687847,-1.3333305076364599,-1.3402037124429762,35.81044410344268,38.040302285685286,1.5067852995363822,2.1587356161905262,2.022951173845051,3.781782238873028,7.301490478021274,1.9850006103515554,-0.7749535053403349,-1.9287492752075224,-3.9816182426414386,0.12411969222639385,-2.955183758924477,-0.9023147914905678,-0.084023818969726,6.710370231628879,-34.96034504002552,1.0264344837169566,8,1.332498550415039,2.1274986267089844,0.598750114440918,2.575000762939453,-3.645000457763672,3,-0.0825701443462793,-1.3711341827906245,36.35499954223633,-2.3599975585937614,35.185001373291016,1.076184732536017,35.349998474121094,-0.0825701443462793
3304,2011-08-05,33.970001220703125,35.049999237060554,32.950000762939446,34.674999237060554,10671000.0,-0.012356424811868716,1.8865997760992417,0.5423064846957245,37.52821199055885,37.15025199157652,1.6481260269972253,2.3730401548237268,2.404770724016906,4.201109111206371,7.502805063120264,2.099998474121108,-0.8966221863207409,-2.1427486419677706,-4.254600683146435,-0.030896600789105833,-3.198674662557103,-1.0868226213784382,3.2749977111816477,23.748565602162962,-20.95151871094677,1.0559260205893333,8,1.1274986267089844,1.9324989318847656,1.2674989700317383,3.0,-2.990001678466797,4,-0.10067712277732399,-1.3333305076364599,34.39500045776367,-1.3711341827906245,36.35499954223633,-2.3599975585937614,35.185001373291016,-0.10067712277732399
3305,2011-08-08,30.790000915527344,33.485000610351555,30.774999618530273,32.78499984741211,11750800.0,-0.09361201621734772,-1.6765421726238623,2.8297936811120263,20.70062732539597,34.71727766194172,4.2795594425439205,5.306065029192183,5.479570748494879,7.365430340176971,8.6193620431641,3.1950016021728516,-1.13565667509544,-4.99324893951416,-8.096352346860726,-1.890145532167594,-6.544800643187443,-3.441697235840877,6.369098052978522,0.2318593290436161,-39.67469695111431,1.5515517036732844,8,3.219998359680176,4.024998664855957,4.484999656677246,6.180000305175781,1.1749992370605469,0,-0.01964928326065285,1.8865997760992417,33.970001220703125,-1.3333305076364599,34.39500045776367,-1.3711341827906245,36.35499954223633,-0.01964928326065285
3306,2011-08-09,32.43000030517578,32.435001373291016,29.85000038146973,31.47500038146973,12854000.0,0.05326402536160324,4.357503572565065,-0.4786969599045447,32.84395096575574,35.251463139677135,2.1736643745673234,3.503899417797072,3.7589961676199835,5.7049983138708455,9.854059914598176,2.5850009918212855,-1.33881631251311,-3.136249542236328,-6.5411304604643306,0.2686313759916743,-4.838690001350329,-1.433809083122327,4.47373468933106,38.593868808071036,-2.517239193137172,1.702440459114,8,1.117499351501472,1.922499656677246,3.0299997329711914,4.540000915527344,0.125,1,-0.009713186054417178,-1.6765421726238623,30.790000915527344,1.8865997760992417,33.970001220703125,-1.3333305076364599,34.39500045776367,-0.009713186054417178
3307,2011-08-10,30.415000915527344,31.9950008392334,30.28000068664551,31.709999084472656,10535600.0,-0.06213380729838747,-1.1916954089529737,-1.3560191334045726,27.021123371737815,34.92519709607434,3.8881746608820364,5.2696634724883324,5.647873462424485,7.6917120866170094,11.452057149860826,2.14999961853027,-1.6329879460105516,-4.8214990615844755,-8.856713089226993,-0.786285033941958,-6.839106075405738,-2.803892047763213,6.065510002197271,9.269903161755334,-28.758944974966763,2.017607013821259,8,3.1324987411499094,3.9374990463256836,5.409998893737793,6.555000305175781,2.204998016357429,2,0.019562692600503473,4.357503572565065,32.43000030517578,-1.6765421726238623,30.790000915527344,1.8865997760992417,33.970001220703125,0.019562692600503473
3308,2011-08-11,31.4950008392334,31.81999969482422,30.53499984741211,30.53499984741211,9990600.0,0.03550879142517793,-1.6770802496239945,-0.7413145553735757,31.604098886876244,34.695950151062114,2.5442931960338413,4.001418349054632,4.477974634389149,6.578082870734235,12.959625841706968,1.404998779296875,-1.8857844958670853,-3.491749095916745,-7.808767335797327,0.8252691439638369,-5.650258215857036,-1.3332399759764542,4.587679446315924,31.634631149870962,-2.5194528505949236,2.15850911994029,8,2.0524988174438548,2.857499122619629,4.379999160766602,5.475000381469727,0.5249996185302734,3,-0.0349261899399429,-1.1916954089529737,30.415000915527344,4.357503572565065,32.43000030517578,-1.6765421726238623,30.790000915527344,-0.0349261899399429
3309,2011-08-12,32.299999237060554,32.46500015258789,31.04999923706055,31.63500022888184,6508800.0,0.025559561085147342,1.8442205468239652,0.6927065845183092,33.99208512759897,33.99944812856845,1.4820675537236454,2.9764977069043823,3.5752649999546335,5.733735475176523,14.330964930411023,1.4150009155273402,-1.82724137211612,-2.4502507209777775,-6.813957245133189,1.9134558031776372,-4.632103983055487,-0.2683974589000684,3.4087202542439954,67.40023937617401,37.825347740994985,2.1818532620777074,8,1.2475004196166992,2.0275011062622,4.0012502670288015,4.670001983642571,-0.2949981689453196,4,-0.04798759361214189,-1.6770802496239945,31.4950008392334,-1.1916954089529737,30.415000915527344,4.357503572565065,32.43000030517578,-0.04798759361214189
3310,2011-08-15,31.96500015258789,32.455001831054695,31.34000015258789,32.154998779296875,7357800.0,-0.010371488928343053,1.8227721577053682,-0.28571264674416386,33.91389134663771,33.61735397725869,1.437586802107866,3.1405460992187386,3.8316299732027943,6.0270380797884116,15.321476699875362,1.115001678466804,-1.8169860121334551,-2.5744997978210478,-7.053087653192904,1.9040880575508083,-4.813793725506976,-0.3352058701351197,3.392196192126569,80.87953943543931,51.947560545293314,2.239293927685928,8,1.2274999618530273,2.0124998092651367,4.336249351501465,5.005001068115234,-0.5400009155273402,0,-0.030814972803052454,1.8442205468239652,32.299999237060554,-1.6770802496239945,31.4950008392334,-1.1916954089529737,30.415000915527344,-0.030814972803052454
3311,2011-08-16,31.364999771118164,31.690000534057614,30.809999465942386,31.614999771118164,8876800.0,-0.018770542111858912,3.3999885559519014,1.3157989840785431,37.135656021975116,32.283343237775455,1.6078142400973192,3.4558075049370203,4.3379553127477095,6.55811767503441,16.869940057220155,1.1550006866455043,-1.8923474156178202,-2.8812501907348604,-7.386056064600872,1.6235556831311513,-5.133653127667863,-0.6288472538018546,3.661764815801611,49.65672080861118,17.867379029764592,2.252402936933005,8,1.5325002670288086,2.452500343322754,5.107500076293945,5.605001449584961,-0.9249992370605504,1,0.019129615362606378,1.8227721577053682,31.96500015258789,1.8442205468239652,32.299999237060554,-1.6770802496239945,31.4950008392334,0.019129615362606378
3312,2011-08-17,31.15500068664551,31.63999938964844,30.809999465942386,31.479999542236328,6514000.0,-0.006695331930658188,1.5736489583487068,1.299995422363267,36.72597733362246,32.38506915223987,1.1204502442502253,3.4185360599729044,4.449424222007462,6.695359100625769,18.401735152995876,0.8299999237060547,-2.0895540666347117,-2.822999286651605,-7.396142405992865,1.7501438326896555,-5.109570846322239,-0.5364277269809747,3.561158047947263,32.12439073562391,-2.2777590947033346,2.286571559670631,8,1.2949991226196325,2.6624994277954066,5.389999389648434,5.815000534057614,0.11499977111816051,2,0.04493659405150896,3.3999885559519014,31.364999771118164,1.8227721577053682,31.96500015258789,1.8442205468239652,32.299999237060554,0.04493659405150896
3313,2011-08-18,27.229999542236328,30.18000030517578,26.96500015258789,30.01499938964844,20362000.0,-0.12598302224052338,1.0642044431708384,8.569260474315364,28.507651106805653,31.38278460960063,4.383147479606176,6.9521640681240555,8.25098252663814,10.527712682750604,20.4721906327364,4.190000534057621,-2.3780048465231047,-6.273250484466551,-11.56120181935372,-0.985299149579383,-8.917226151910135,-3.629274817022967,7.194189691169065,4.818170720880682,-29.59572720179405,2.6439756674435837,8,2.995000839233395,5.145000457763672,9.33375072479248,9.740001678466797,4.795001983642578,3,0.1979434256430317,1.5736489583487068,31.15500068664551,3.3999885559519014,31.364999771118164,1.8227721577053682,31.96500015258789,0.1979434256430317
3314,2011-08-19,27.5049991607666,28.604999542236328,26.770000457763672,26.79999923706055,15848600.0,0.01009914150397706,-3.797399016153925,-0.25314181771361804,27.944887300139854,32.18770238457218,3.4583261190162844,6.259326403706474,7.840940142503904,10.149866368947293,22.67412111340274,1.8349990844726562,-2.903179597362268,-5.529250907897946,-11.204035614761715,0.14553379896582186,-8.366643261329834,-2.6918585544660623,6.322454946173394,12.928733956970746,-20.07408621258793,2.837392353431885,8,2.1125011444091797,4.535001754760742,9.058751106262207,9.465002059936523,5.7549991607665945,4,0.1641520245322281,1.0642044431708384,27.229999542236328,1.5736489583487068,31.15500068664551,3.3999885559519014,31.364999771118164,0.1641520245322281
3315,2011-08-22,28.23500061035156,29.28499984741211,28.0,28.28499984741211,12147600.0,0.0265406824889578,-3.942302754649158,-0.07092091130693165,31.06266270935886,31.98978146719474,2.60134286146155,5.087228038718013,6.991104446345947,9.314470843657201,24.9639920222789,1.7800006866455078,-3.158923088933875,-4.352999496459962,-10.065282025521764,1.3592830326018444,-7.209140760990866,-1.4968582319290604,4.8867081316708045,29.776425403867446,-3.145646028595724,2.8561412645309026,8,1.3824996948242223,3.805000305175785,8.32874965667725,7.552499771118168,4.290000915527347,0,0.13352223751613845,-3.797399016153925,27.5049991607666,1.0642044431708384,27.229999542236328,1.5736489583487068,31.15500068664551,0.13352223751613845
3316,2011-08-23,29.86000061035156,29.88500022888184,28.190000534057614,28.30500030517578,7860600.0,0.05755268159633897,1.1121497548372985,-31.100480659187465,32.730656357278875,32.624174021143745,0.6408420312120349,3.0682263833186774,5.299594553592559,7.594451975795554,27.18967590095731,1.6949996948242259,-3.4057495545095016,-2.3779994964599673,-7.840509204732353,3.084510211812418,-5.109254350596164,0.3532553576762254,2.626537303244934,63.449709041147706,33.86813174324374,2.7312548541361936,8,-0.2425003051757777,2.180000305175785,6.614999771118168,5.927499771118168,2.6650009155273473,1,0.05241120544942168,-3.942302754649158,28.23500061035156,-3.797399016153925,27.5049991607666,1.0642044431708384,27.229999542236328,0.05241120544942168
3317,2011-08-24,30.209999084472656,30.5,29.399999618530273,29.709999084472656,7850200.0,0.011721315035732482,1.0370342898317297,0.3215433452557939,37.83075784819521,33.316025016845856,0.2891088316283863,2.4724635727256867,4.8885221034349655,7.142441780392524,27.723869202320877,1.1000003814697266,-3.1567611889425713,-1.7915010452270508,-7.170380909996595,3.58737881954249,-4.480940977611823,0.8979388871577214,1.7048850835405531,92.22517557325294,57.28231104430569,2.6894399323847704,8,-0.592498779296875,1.8075008392333984,6.26500129699707,5.57750129699707,1.1400012969970739,2,0.007613421269621057,1.1121497548372985,29.86000061035156,-3.942302754649158,28.23500061035156,-3.797399016153925,27.5049991607666,0.007613421269621057
3318,2011-08-25,29.60000038146973,30.59499931335449,29.229999542236328,30.13500022888184,7423600.0,-0.020191947086699913,-1.1411735490703943,-1.0699996948242188,37.42807247004899,33.69780138822919,0.6727835877418471,2.8103084439922874,5.476489162462837,7.646325062151728,28.312420636455606,1.3649997711181605,-3.1950628715846747,-2.1372498512268017,-7.438386470269304,3.163886767815704,-4.787818160748056,0.513318458294453,1.8003954155185262,73.98694824626114,36.073703010768305,2.650568309521253,8,0.012500762939453125,2.4174995422363246,6.86250019073486,6.1874999999999964,1.0749988555908203,3,0.05641892076931865,1.0370342898317297,30.209999084472656,1.1121497548372985,29.86000061035156,-3.942302754649158,28.23500061035156,0.05641892076931865
3319,2011-08-26,30.420000076293945,30.67499923706055,29.05500030517578,29.51000022888184,8486000.0,0.027702692035691756,1.2816915786419596,-1.7009347793535625,48.76830569602821,35.348291871494794,-0.49387494804467735,1.7230548287619314,4.676737066366883,6.726615285637351,28.568947187087947,1.6199989318847692,-2.9284458029043066,-1.091500091552735,-6.20031618032165,4.017315997216176,-3.6459081359371908,1.4629079528317206,0.5173561867718526,90.46731837401144,45.81357349103279,2.5544080443844557,8,-1.1899995803833008,1.5974998474121094,5.867500305175781,5.367500305175781,1.0200004577636683,4,0.05276138874291858,-1.1411735490703943,29.60000038146973,1.0370342898317297,30.209999084472656,1.1121497548372985,29.86000061035156,0.05276138874291858
3320,2011-08-29,31.53000068664551,31.53000068664551,30.61000061035156,30.82500076293945,5089000.0,0.036489171846405766,1.6099295768932067,0.7747253207909528,46.8944103875631,36.43259791211569,-1.8685693286212626,0.3290674443853767,3.5662888038419602,5.5272967545831655,29.43960753288196,1.110000610351566,-2.767073475618517,0.2095004081726124,-4.570097957561597,4.989098773906818,-2.1802987746944886,2.599299591039717,-4.7600002288818395,100.0,52.32508955161399,2.3897991828671032,8,-2.3250007629394567,0.4874992370605433,4.6774997711181605,4.257499694824215,0.3549995422363281,0,0.05486830311489399,1.2816915786419596,30.420000076293945,-1.1411735490703943,29.60000038146973,1.0370342898317297,30.209999084472656,0.05486830311489399
3321,2011-08-30,31.399999618530273,31.614999771118164,30.875,31.364999771118164,4605000.0,-0.0041230911920119295,2.182793670065711,0.04964517900671715,53.90717527894128,38.34161990604,-1.9367515398981396,0.1696653540465789,3.6901314022194924,5.5709476667027005,31.653332453929252,0.7399997711181641,-2.7061193088538005,0.26874942779540945,-4.15290308713503,4.690401942725849,-1.9420768296698085,2.479575685260631,-4.534799156188964,91.60155478748332,37.45478278162949,2.21082625746522,8,-2.2074995040893555,0.6075000762939453,5.051250457763672,4.387500762939453,1.5799999237060547,1,0.03582808665655923,1.6099295768932067,31.53000068664551,1.2816915786419596,30.420000076293945,-1.1411735490703943,29.60000038146973,0.03582808665655923
3322,2011-08-31,31.72500038146973,31.88999938964844,31.42499923706055,31.44499969482422,5994000.0,0.010350342894515974,-1.9062364027585537,8.000054495912908,50.97046232849153,40.83748781956066,-2.427692750728859,-0.5480891494908029,3.2957281445994404,5.165000896863528,33.902453716025605,0.4899997711181676,-2.618001333185994,0.8252501487731969,-2.869994005641818,4.520494303188212,-1.022371928434314,2.6728722259807043,-4.669807946777347,94.17992728525334,35.64942535502876,1.8476220772075078,8,-2.3950004577636754,0.28249931335448863,4.763750076293942,3.8850002288818324,1.0850009918212855,2,0.025216741837344347,2.182793670065711,31.399999618530273,1.6099295768932067,31.53000068664551,1.2816915786419596,30.420000076293945,0.025216741837344347
3323,2011-09-01,31.55500030517578,32.39500045776367,31.42499923706055,32.235000610351555,7471000.0,-0.00535855237982108,-1.0638270242192303,-2.4285665628980166,46.678560313203114,42.91900704323435,-1.7653152279872835,-0.6342839921218477,3.399366867215221,5.250328603466059,35.323635451414795,0.9700012207031214,-2.5764328816044433,0.7972500801086433,-2.5326697211012004,4.127169881318487,-0.8677098204962803,2.462209980713567,-4.209719453186036,74.85029598166204,16.72125522932656,1.6649599006049225,9,-1.3575000762939453,0.4524993896484375,4.646249771118164,4.01499938964843,2.3800010681152344,3,-0.006496590769242583,-1.9062364027585537,31.72500038146973,2.182793670065711,31.399999618530273,1.6099295768932067,31.53000068664551,-0.006496590769242583
3324,2011-09-02,30.54999923706055,31.239999771118164,30.45000076293945,30.94499969482422,4820400.0,-0.031849185815104764,-1.6554704279531778,0.5808827654298834,44.04711543461224,44.361724012706944,-0.3162102460212459,0.10683973964981774,4.317867895061671,6.168584146834302,36.08845171357529,1.1049995422363317,-2.5398239894651127,-0.03675088882446076,-3.003568119371007,2.930066341722089,-1.5201595040977374,1.4466577264488123,-2.80074081660889,5.141310530135488,-48.03995500053408,1.4834086152732746,9,-0.2574987411499059,1.4575004577636683,5.796251296997067,4.97750091552734,3.1900024414062536,4,0.004091653130005923,-1.0638270242192303,31.55500030517578,-1.9062364027585537,31.72500038146973,2.182793670065711,31.399999618530273,0.004091653130005923
3325,2011-09-06,30.184999465942386,30.229999542236328,29.07500076293945,29.645000457763672,6657000.0,-0.011947619647576957,2.666667675847193,-1.3670845123470714,44.935621671145,45.717831269803185,0.39614465285826483,0.4471141295747678,4.605817040603231,6.4412006854850254,36.04312271489758,1.4749984741211009,-1.954519219164542,-0.3715005874633768,-3.3419271968756625,2.598926021948909,-1.8567138921695197,1.113712717242766,-2.0640816825057655,33.43369894682191,-19.35922935454736,1.4852133047061429,9,0.5400009155273402,1.8225002288818324,5.951250076293942,5.342500686645504,5.445001602172848,1,0.041576978311072654,-1.6554704279531778,30.54999923706055,-1.0638270242192303,31.55500030517578,-1.9062364027585537,31.72500038146973,0.041576978311072654
3326,2011-09-07,32.115001678466804,32.125,30.55500030517578,30.75,10611600.0,0.06393911700088095,1.2671503212888025,2.5277855288486974,53.590129609786864,47.4688725766467,-1.3190601292999204,-1.5891747978067663,2.607674383474638,4.424868931717334,35.10722700644841,1.9400005340576136,-1.2889426193466598,1.57425155639649,-1.3574364992515981,4.505939612044578,0.10840752857244951,3.040095584220534,-3.652157281084019,91.56630105317849,34.665253168793896,1.4658440278240437,9,-1.3900012969970774,-0.10750198364258523,4.00999736785888,3.4124984741210866,3.394996643066399,2,-0.007161807179327684,2.666667675847193,30.184999465942386,-1.6554704279531778,30.54999923706055,-1.0638270242192303,31.55500030517578,-0.007161807179327684
3327,2011-09-08,31.01000022888184,32.240001678466804,30.63500022888184,31.93000030517578,7570000.0,-0.034407641034808645,1.0844136461874625,-0.6739919011142195,67.9146867764395,50.85627416624565,-0.09906199286616157,-0.46094482992782915,3.614654855301577,5.452685019675815,34.09271877112335,1.6050014495849645,-0.7152349412766803,0.4395001411438031,-2.4988831291487763,3.377883411436379,-1.0296914940024884,1.908691776290091,-2.2325833466685836,58.28312180145663,-4.9910028071592265,1.4691916351462881,9,-0.2849998474121129,0.6424999237060511,5.114998817443844,4.517499923706051,5.100000381469723,3,0.06352787161606299,1.2671503212888025,32.115001678466804,2.666667675847193,30.184999465942386,-1.6554704279531778,30.54999923706055,0.06352787161606299
3328,2011-09-09,30.395000457763672,31.07999992370605,30.18000030517578,30.63500022888184,8727600.0,-0.01983230463008423,-1.6865657195400623,0.2608692947993705,63.269053904729624,52.46746841165691,0.7158468290081181,0.0710637675687451,4.1187589023312015,5.992127315235727,33.109473772372176,0.8999996185302699,-0.27472650536563137,-0.1204996109008789,-3.027027856203958,2.7860286344021965,-1.5737637335524184,1.3327645117506606,-1.3281768895063841,41.70613943106184,-26.782317175505284,1.4532641226515384,9,0.3400001525878906,0.9624996185302734,5.729998588562012,5.132499694824219,5.274997711181641,4,0.07945388646672935,1.0844136461874625,31.01000022888184,1.2671503212888025,32.115001678466804,2.666667675847193,30.184999465942386,0.07945388646672935
3329,2011-09-12,30.75,30.76000022888184,29.815000534057614,29.915000915527344,7658400.0,0.011679537321594324,1.2105267854354316,-3.4791661699607683,61.95909949228081,54.14132275662555,0.4610666015155651,-0.4279531504342273,3.6505114909037246,5.552409065123925,32.7650883061282,0.9449996948242259,0.024822014737196696,0.311999893188478,-2.4743572323555654,3.098357018732525,-1.0811786695835437,1.7051784559604997,-1.4169222805822024,52.92255142306842,-19.617423054427725,1.3931785627720228,9,-0.0149993896484375,0.15999984741211293,5.374999046325684,4.777500152587891,5.0149993896484375,0,0.10357728043222814,-1.6865657195400623,30.395000457763672,1.0844136461874625,31.01000022888184,1.2671503212888025,32.115001678466804,0.10357728043222814
3330,2011-09-13,30.979999542236328,31.059999465942386,30.489999771118164,30.90999984741211,6477800.0,0.007479659910124559,3.956528950292615,0.08383206176618392,56.14034317207041,54.389452522528785,0.16186682606242542,-0.7752790657512101,3.2840679778917803,5.216133487783374,32.320919032453254,0.5699996948242223,0.4076475581738599,0.5912494659423828,-2.115136999853817,3.2976359317385864,-0.7619437669557172,1.9444426988404828,-1.4019680037508593,48.041173541901415,-24.58913875718234,1.3531932328981018,9,-0.24499893188476562,-0.8524990081787145,4.520000457763672,4.5475006103515625,4.174999237060547,1,0.08908980558465318,1.2105267854354316,30.75,-1.6865657195400623,30.395000457763672,1.0844136461874625,31.01000022888184,0.08908980558465318
3331,2011-09-14,31.96500015258789,32.330001831054695,31.125,31.20499992370605,11295800.0,0.03179472643337755,-1.6195689807088443,10.857193460490514,58.99538795314903,55.28111092526851,-0.8208849294740865,-1.805598365948093,2.1572325938404333,4.126072698114086,31.269988804567173,1.3500022888183665,0.5236032948294387,1.5462500572204583,-1.218376400811806,4.310876515252723,0.16393682820432431,2.9285632862365922,-2.1616111005601653,85.48701828096004,14.701837970402025,1.3823132290161326,9,-1.2299995422363281,-2.3474998474121094,2.4474992752075195,2.84999942779541,2.7150001525878906,2,0.11465668381142247,3.956528950292615,30.979999542236328,1.2105267854354316,30.75,-1.6865657195400623,30.395000457763672,0.11465668381142247
3332,2011-09-15,32.55500030517578,32.650001525878906,32.084999084472656,32.30500030517578,6820800.0,0.01845769278183851,1.5681786655569427,0.3289472693551893,65.17718542140028,57.33651371506819,-1.4312828159538,-2.4088387187468783,1.4240099085963251,3.43848607934099,30.087515964006506,0.6850013732910156,0.6114512757872319,2.0662502288818345,-0.84393180479168,4.9764322625553525,0.6111592120450773,3.5213412457185918,-2.544282340689179,96.64898809639946,25.183672456551832,1.4550910168367586,9,-1.6924991607666016,-2.844999313354492,1.3949995040893555,1.797499656677246,2.555000305175774,3,0.09076940527282429,-1.6195689807088443,31.96500015258789,3.956528950292615,30.979999542236328,1.2105267854354316,30.75,0.09076940527282429
3333,2011-09-16,32.61999893188477,32.889999389648445,32.185001373291016,32.639999389648445,4927000.0,0.0019965789003129064,1.7115284451454624,-0.0800018310546875,62.249429654241226,59.35899307280474,-1.4855453185255243,-2.1600759744667926,1.1874783402253968,3.2743302432704766,27.3194889216741,0.704998016357429,0.5970870423509602,1.8617488861084048,-0.7619756440612662,4.485473416278072,0.5498866210235676,3.1736111511932386,-2.3453526112589387,91.21949404069635,21.242487925698683,1.311862265084834,9,-1.6374988555908274,-2.7899990081787145,1.330000877380364,1.7325010299682546,3.1000022888183523,4,0.10698963190509025,1.5681786655569427,32.55500030517578,-1.6195689807088443,31.96500015258789,3.956528950292615,30.979999542236328,0.10698963190509025
3334,2011-09-19,32.02000045776367,32.279998779296875,31.70499992370605,32.095001220703125,5808800.0,-0.018393577368717384,1.5842884452178843,3.7499523173755485,52.89255956408877,60.24309728313183,-0.7320851201663245,-1.2695733486513738,1.6254227999490354,3.771953222824493,24.456185802184326,0.9149990081787216,0.5906041831140136,1.0360003471374526,-1.1494915471150051,3.2214922413899103,-0.056745599988779816,2.1287462942636814,-1.431511768855124,63.75003874302507,-2.3289103141751326,1.0927459471262293,9,-0.6675004959106445,-2.1900005340576136,1.9299993515014648,2.3324995040893555,3.0449981689453125,0,0.11399118235479766,1.7115284451454624,32.61999893188477,1.5681786655569427,32.55500030517578,-1.6195689807088443,31.96500015258789,0.11399118235479766
3335,2011-09-20,32.005001068115234,32.85499954223633,31.920000076293945,32.24499893188477,5349800.0,-0.0004684381459714171,-3.560974702034816,3.19993896546472,53.62059452194956,60.24648227337213,-0.48250984364002036,-1.0094062355239153,1.5009653156420626,3.6862447997905576,21.994250190549554,0.9349994659423828,0.6571367496409195,0.8325009346008301,-0.9717385129437517,2.636740382145412,-0.06961878917146436,1.734620658373121,-1.1403310951178973,49.85843469841168,-12.455387109837943,0.9021197237722918,9,-0.652501106262207,-2.175001144409176,1.9324989318847656,2.347498893737793,3.539997100830078,1,0.11748158712855283,1.5842884452178843,32.02000045776367,1.7115284451454624,32.61999893188477,1.5681786655569427,32.55500030517578,0.11748158712855283
3336,2011-09-21,31.42499923706055,32.64500045776367,31.40500068664551,32.06999969482422,5202200.0,-0.01812222501790528,-2.6204501915709084,2.6875258289092105,48.25783358487732,58.062387474309666,-0.011932772111137524,-0.3226916445547978,1.9515604536974074,4.149487718947196,20.00331676158217,1.2399997711181605,0.8339175162299881,0.1742491722106969,-1.5228827544460977,1.8713810988674915,-0.6743167911177004,1.0228151355390942,-0.3172897340650813,1.3467049078627753,-54.58429033381994,0.8485659633283974,9,-0.07249927520752308,-1.5949993133544922,2.1600008010864222,2.927500724792477,6.860000610351559,2,0.11869529459963868,-3.560974702034816,32.005001068115234,1.5842884452178843,32.02000045776367,1.7115284451454624,32.61999893188477,0.11869529459963868
3337,2011-09-22,30.440000534057614,30.78499984741211,29.915000915527344,30.420000076293945,7615600.0,-0.031344430450814253,1.4507043766991543,-0.031008439642063942,44.08488256906169,55.930812881457676,0.9875611564516475,0.7171925173400986,2.7853015748376784,5.016323116912577,18.752521232276376,1.5099983215332067,1.0128171710033378,-0.8222496032714872,-2.492593208228751,0.8480940016857765,-1.6574214057501173,0.012922199207142882,2.449998855590831,17.64705505220031,-34.40816495600495,0.8351718024786314,9,0.9124994277954137,-0.6100006103515554,2.9174995422363317,3.9124994277954137,7.394998550415043,3,0.13929039739583016,-2.6204501915709084,31.42499923706055,-3.560974702034816,32.005001068115234,1.5842884452178843,32.02000045776367,0.13929039739583016
3338,2011-09-23,31.270000457763672,31.520000457763672,30.0,30.229999542236328,5767400.0,0.027266751285941027,-1.0266672770182292,51.9988556170224,53.89189849028713,55.034457214569485,0.32936943855440504,0.01973134047527836,1.8273337479765104,4.109229663268884,17.176993472849432,1.5200004577636719,0.9373535261153414,-0.07574968338012766,-1.5518945669641582,1.4003952002038993,-0.8138221251721447,0.6623227584118858,1.5604989624023489,46.08844133213443,-11.409451672789885,0.738072441792014,9,0.1324996948242223,-1.4400005340576136,1.8637495040893555,3.0824995040893555,5.104999542236328,4,0.12280141018144741,1.4507043766991543,30.440000534057614,-2.6204501915709084,31.42499923706055,-3.560974702034816,32.005001068115234,0.12280141018144741
3339,2011-09-26,32.025001525878906,32.075000762939446,30.790000915527344,31.395000457763672,5379200.0,0.024144581293978895,2.5205497348000385,0.6057697245350842,59.54357786502419,55.41259440267546,-0.2522832069799037,-0.6417654768816163,0.9330911502011645,3.2827385844429244,15.306978542567084,1.2849998474121023,0.7834325289693318,0.599001312255858,-0.8392604628894773,2.0372630874011968,-0.12012957531680968,1.3181321998285256,0.7471879241943427,71.76876176685441,10.763137981341416,0.7191308875726689,9,-0.6225013732910121,-2.195001602172848,-0.725001335144043,0.8849983215332031,3.43499755859375,0,0.11537859543389395,-1.0266672770182292,31.270000457763672,1.4507043766991543,30.440000534057614,-2.6204501915709084,31.42499923706055,0.11537859543389395
3340,2011-09-27,33.259998321533196,34.259998321533196,32.505001068115234,32.65999984741211,8355600.0,0.03856352027512977,-2.857153636554166,0.9523769156711018,56.40020777209201,55.12424104922468,-1.262629457650231,-1.8345691432623425,-0.40226507941092393,1.9886951242588182,14.34507473780907,2.2349967956542898,0.7651998090554777,1.7474982261657637,0.09131848723243507,3.403677965099096,0.9194083566991011,2.5755880956324297,-3.3449974060058523,76.98502653608597,19.025341336147328,0.8280898694666656,9,-1.1724987030029226,-2.129999160766598,-2.4312477111816335,-0.447498321533196,1.7000007629394602,1,0.0542694045780272,2.5205497348000385,32.025001525878906,-1.0266672770182292,31.270000457763672,1.4507043766991543,30.440000534057614,0.0542694045780272
3341,2011-09-28,32.525001525878906,33.60499954223633,32.424999237060554,33.375,6538200.0,-0.022098521730184117,-1.2476130963626229,-1.4166677263075076,58.83383584328804,54.41942442943443,-0.491532596345138,-1.0656026087051345,0.18791256862304806,2.657775937882029,13.385675223481226,1.1800003051757741,0.7354810774089628,0.9562513351440423,-0.7591982840689298,2.671700954357018,0.09852652553755803,1.81397614475053,-2.523100662231446,60.069094788040644,2.0614945533314355,0.8577248096064871,9,-0.4375019073486328,-1.3000020980835032,-1.6962509155273438,0.28749847412109375,3.0900001525878906,2,0.0928515450080305,-2.857153636554166,33.259998321533196,2.5205497348000385,32.025001525878906,-1.0266672770182292,31.270000457763672,0.0928515450080305
3342,2011-09-29,32.525001525878906,33.439998626708984,31.934999465942386,33.09999847412109,5807200.0,0.0,1.3984102860269252,0.6764682122950074,63.37941805676428,54.544978696381435,-0.5545525528327673,-1.0567770301286465,0.0629964583618019,2.5860014282657886,12.500897345561699,1.504999160766598,0.7837502952954338,0.9162512779235854,-0.8510629218592882,2.683565477706459,0.03259417803214859,1.7999083778150222,-2.4379387130737307,59.27235964191988,-0.7643315248449056,0.8836570998914376,9,-0.4375019073486328,-0.8675022125244176,-1.6962509155273438,0.28749847412109375,2.8949966430664062,3,0.17709448274584072,-1.2476130963626229,32.525001525878906,-2.857153636554166,33.259998321533196,2.5205497348000385,32.025001525878906,0.17709448274584072
3343,2011-09-30,31.35000038146973,32.625,31.334999084472656,32.115001678466804,7263200.0,-0.03612609037002723,-2.245269438666388,1.3304440994613183,53.41686136627534,54.60323445217995,0.470871351113999,0.10759503066077869,1.0902436670845113,3.6733638950830105,11.867813017466814,1.2900009155273438,0.6932852227534987,-0.24849987030028942,-2.0195007007678036,1.5225009601672248,-1.1340002855340465,0.6370005449334677,-1.1794788584899933,16.138325203734805,-42.947687017324824,0.8855004152337562,9,0.7374992370605433,0.3074989318847585,-0.5325002670288121,1.4624996185302699,3.8900012969970668,4,0.20685801033789009,1.3984102860269252,32.525001525878906,-1.2476130963626229,32.525001525878906,-2.857153636554166,33.259998321533196,0.20685801033789009
3344,2011-10-03,30.67499923706055,31.75,30.420000076293945,31.149999618530273,7948600.0,-0.021531136720756017,-1.700511015194908,0.6209144786215178,48.34688085773468,54.01726626726718,1.0449028217265663,0.8352655155459701,1.6014428749992682,4.269563442859191,10.67814487458476,1.3299999237060547,0.4574297956860782,-0.9297510147094705,-2.6859926488773134,0.8264906194583723,-1.8078718317933955,-0.0516301976255491,-0.4226881781097447,6.640606179514476,-51.61832555900821,0.8781208170839219,10,1.412500381469723,0.9825000762939382,0.14000129699706676,2.1375007629394496,5.005001068115231,0,0.18581910039798433,-2.245269438666388,31.35000038146973,1.3984102860269252,32.525001525878906,-1.2476130963626229,32.525001525878906,0.18581910039798433
3345,2011-10-04,31.440000534057614,31.489999771118164,29.97500038146973,30.21500015258789,8482600.0,0.024938918207789706,1.2867935066598861,-2.5789461003786704,47.08495341555374,53.886946248453455,0.21381252066046486,0.1782452550040894,0.6692863048317186,3.4193496643285393,8.836611989145315,1.514999389648434,0.26646628050358245,-0.22749977111816833,-1.8551248417498023,1.4001252995134656,-1.0413123064339835,0.5863127641976469,2.8199977874755824,40.35814025583683,-13.859433526594998,0.8138125353158167,10,0.6474990844726598,0.22749900817870738,-0.816250324249264,1.3724994659423864,2.35000038146973,1,0.12786254714151002,-1.700511015194908,30.67499923706055,-2.245269438666388,31.35000038146973,1.3984102860269252,32.525001525878906,0.12786254714151002
3346,2011-10-05,31.88500022888184,32.009998321533196,31.084999084472656,31.45000076293945,5123600.0,0.014153934073320995,1.700744845253213,0.3551014942709561,46.21895901329312,54.12406585336805,-0.17776823556199872,-0.3002637436910085,0.06852724427492873,2.9031547573700713,8.240609151365549,0.9249992370605398,0.22833047861931277,0.22899999618530487,-1.3885309171761868,1.846530909546793,-0.579765460495441,1.0377654528660507,2.2892981338500853,55.12267863443683,6.013287293468657,0.8087654566807445,10,0.23249912261962535,-0.21750068664551847,-1.2737503051757848,0.9274997711181605,1.784997940063466,2,0.0964402958606676,1.2867935066598861,31.440000534057614,-1.700511015194908,30.67499923706055,-2.245269438666388,31.35000038146973,0.0964402958606676
3347,2011-10-06,32.97999954223633,32.97999954223633,31.40500068664551,31.774999618530273,5047400.0,0.03434214538165903,1.6141061498938631,2.7701181680660762,51.82002412247456,53.89385759027777,-0.9773581095471755,-1.3071253807249157,-1.1108219953676617,1.764320143622811,7.730604837504885,1.5749988555908168,0.2091218090635607,1.2254993438720696,-0.4646917394693446,2.9156904272134803,0.38040380220136427,2.070594885542775,1.1103128608703514,100.0,53.89497669282141,0.8450955416707057,10,-0.8625001907348633,-1.312500000000007,-2.3799996376037598,-0.16749954223632812,1.4300003051757812,3,0.07989697309898114,1.700744845253213,31.88500022888184,1.2867935066598861,31.440000534057614,-1.700511015194908,30.67499923706055,0.07989697309898114
3348,2011-10-07,32.810001373291016,33.310001373291016,32.485000610351555,33.0,4973000.0,-0.005154583726649342,1.0370354672054505,-0.15767521887024805,54.1754826138835,53.29740256237325,-0.6324464771876563,-0.9980977608286565,-1.0271151635428524,1.8892889539740807,7.014489744970829,0.8250007629394602,0.28944617836028286,0.934751129150392,-0.6903010793039357,2.5598033376047162,0.12222502492323173,1.747277233377556,1.198004789382928,85.00750071060867,39.435231356221756,0.8125261042271623,10,-0.6925020217895508,-1.1425018310546946,-2.141251564025879,0.002498626708984375,0.9899978637695384,4,0.0795488170195251,1.6141061498938631,32.97999954223633,1.700744845253213,31.88500022888184,1.2867935066598861,31.440000534057614,0.0795488170195251
3349,2011-10-10,33.935001373291016,34.049999237060554,33.235000610351555,33.419998168945305,4561200.0,0.03428832529448789,1.1879189132449515,-2.7105627723011194,59.12961711179306,53.60067026678448,-1.6293659717378546,-1.9734298218237392,-2.228725037251426,0.7281385074002955,6.212371643307447,1.2399978637695384,0.5377831427228301,1.900501060485837,0.12268752188435883,3.678314599087315,1.011594291185098,2.789407829786576,-3.9600009918212855,97.17796574073233,49.993692862389,0.8889067693007382,10,-1.9225015640258718,-2.2675018310546946,-2.8325014114379883,-1.1225013732910156,0.8499984741210938,0,0.03845587895578806,1.0370354672054505,32.810001373291016,1.6141061498938631,32.97999954223633,1.700744845253213,31.88500022888184,0.03845587895578806
3350,2011-10-11,33.740001678466804,34.095001220703125,33.240001678466804,33.69499969482422,6447600.0,-0.005746270426783884,1.2648962454337191,0.08738194881672308,61.36477105247885,53.8818852900279,-1.5188396000749336,-1.645417217919892,-2.1275593030576907,0.882932094105449,5.608418339402925,0.854999542236321,0.6252021117904789,1.5675012588501076,-0.2922571911817329,3.427259708881948,0.6376220338341838,2.497380483866028,-3.6835013198852558,88.20600364487117,33.768536661788076,0.9298792250159202,10,-1.7050008773803782,-2.072502136230483,-2.5900015830993723,-0.927501678466804,0.45999908447264204,1,0.057498474516884945,1.1879189132449515,33.935001373291016,1.0370354672054505,32.810001373291016,1.6141061498938631,32.97999954223633,0.057498474516884945
3351,2011-10-12,35.630001068115234,36.724998474121094,34.78499984741211,34.78499984741211,12542800.0,0.05601657663386095,-3.5917060926721804,18.776977197589645,73.39947313122316,54.99522474274555,-3.265475906249101,-3.422224988384137,-4.0860461847816225,-1.0395654214066354,6.338048152995762,2.9849967956542898,0.6447151313729194,3.2742506027221694,0.8607589247969756,5.687742280647367,2.0675047637595725,4.480996441684766,-5.4119606750488245,79.41733343228603,19.486475440142662,1.2067458389625985,10,-2.280001640319824,-2.360001564025879,-4.263751029968262,-2.8175010681152344,-2.0600013732910156,2,-0.05164187755903493,1.2648962454337191,33.740001678466804,1.1879189132449515,33.935001373291016,1.0370354672054505,32.810001373291016,-0.05164187755903493
3352,2011-10-13,35.5099983215332,35.665000915527344,35.040000915527344,35.5099983215332,4900200.0,-0.0033680253433789886,3.032190584008072,0.0,70.42388721429276,56.88489428141415,-2.992182919739747,-3.2353693757339954,-4.075055745055586,-0.9382390850131372,7.321277601411411,0.625,0.6178182069090212,3.006497955322267,0.2102051744502944,5.802790736194236,1.6083515648862843,4.404644345758253,-4.901540443603512,71.3443215863391,9.26334344707363,1.3981463904359848,10,-2.159998893737793,-2.2399988174438477,-4.1437482833862305,-2.697498321533203,-2.394996643066399,3,-0.051816396495634964,-3.5917060926721804,35.630001068115234,1.2648962454337191,33.740001678466804,1.1879189132449515,33.935001373291016,-0.051816396495634964
3353,2011-10-14,36.11000061035156,36.3650016784668,35.755001068115234,35.95500183105469,4331400.0,0.01689671408557958,-1.198199188947694,100.0,69.97554862629846,59.28807958903235,-3.1804282737391603,-3.7529175450525827,-4.716159563490031,-1.5575303409683272,8.618520461514972,0.8550033569335938,0.6430741447469615,3.432000160217285,0.20299608491249188,6.661004235522075,1.817498122564892,5.046502197869682,-5.134550296650389,82.37827391947818,20.633653262665632,1.6145020376523953,10,-2.7600011825561523,-2.840001106262207,-4.921250343322754,-3.2975006103515625,-3.7550010681152344,4,-0.047078391974663014,3.032190584008072,35.5099983215332,-3.5917060926721804,35.630001068115234,1.2648962454337191,33.740001678466804,-0.047078391974663014
3354,2011-10-17,35.66999816894531,36.20000076293945,35.314998626708984,36.11999893188477,4105400.0,-0.012185057711688763,1.9016252993890275,-2.903253593227059,62.77836052230998,61.03179148978305,-2.18740137002699,-3.188944717207626,-4.309517851143799,-1.1481137069647076,9.548688320168228,0.8850021362304688,0.6288505987082402,2.809497833251953,-0.666091687569832,6.285087354073742,1.0717030728410606,4.547292593662846,-4.349574965618942,69.7273665648318,9.501159959986197,1.7377947604108939,10,-1.7649993896484375,-2.399998664855957,-4.623747825622559,-2.8574981689453125,-3.0849990844726562,0,-0.05242497975547411,-1.198199188947694,36.11000061035156,3.032190584008072,35.5099983215332,-3.5917060926721804,35.630001068115234,-0.05242497975547411
3355,2011-10-18,35.76499938964844,36.099998474121094,34.825000762939446,35.6349983215332,5724400.0,0.002663336853934384,2.187497317788445,-0.28889077268680935,68.4300040620628,63.499685384090796,-1.79292936478371,-3.149278324850208,-4.334947105453864,-1.2854341823060764,10.633626828567943,1.2749977111816477,0.81673886794065,2.716499137878415,-0.9649204494581838,6.397918725215018,0.8757893442101121,4.557208931546715,-4.120301670074383,50.51547608045478,-9.328642894012845,1.8407097936683008,10,-1.6999998092651367,-2.4449996948242188,-4.942499160766602,-2.9524993896484375,-4.789999008178707,1,-0.02740107811996695,1.9016252993890275,35.66999816894531,-1.198199188947694,36.11000061035156,3.032190584008072,35.5099983215332,-0.02740107811996695
3356,2011-10-19,35.154998779296875,35.88999938964844,34.99499893188477,35.595001220703125,3840200.0,-0.01705579814795455,-1.3552577423079106,-3.3846063558202997,63.989333467524,64.85183086687405,-0.749072501256066,-2.366857652964285,-3.7138985367873723,-0.7178974413213055,11.589292864755715,0.8950004577636648,1.127534611836694,1.9199985504150376,-1.7929084967176792,5.632905597547754,0.06354502684867924,3.776452073981396,-3.2054830144499995,21.42842988144757,-36.898112695583364,1.8564535235663577,10,-0.5499992370605469,-1.8349990844726562,-4.723748207092285,-2.342498779296875,-3.914999008178711,2,-0.027165354843358358,2.187497317788445,35.76499938964844,1.9016252993890275,35.66999816894531,-1.198199188947694,36.11000061035156,-0.027165354843358358
3357,2011-10-20,34.68000030517578,34.97499847412109,33.884998321533196,34.49499893188477,6236200.0,-0.013511548588100775,1.8129119269939136,-0.42045533361074816,69.13791633059722,66.51432350206449,-0.00845883391787794,-1.6421141635956573,-3.1681844518151436,-0.29869520465857136,11.392121603408475,1.270000457763679,1.4165741245570231,1.2330000877380343,-2.2871403413251414,4.7531405168012135,-0.5270701267935536,2.993070302269622,-2.4439555777724493,32.056488206756505,-30.30094491283075,1.760070214531589,10,0.2999992370605469,-1.3600006103515625,-4.503749847412109,-1.8675003051757812,-2.3349990844726562,3,-0.032006937733097485,-1.3552577423079106,35.154998779296875,2.187497317788445,35.76499938964844,1.9016252993890275,35.66999816894531,-0.032006937733097485
3358,2011-10-21,35.110000610351555,35.275001525878906,34.77000045776367,35.025001525878906,5941200.0,0.012399085968623824,1.4337347182645463,0.4594511000680247,76.22707517362389,68.41404106449012,-0.08704825117710868,-1.865316628036119,-3.5558314546456558,-0.7695445666368812,11.77015790862177,0.595001220703125,1.7224740251442086,1.4710003852844196,-1.9671159391357236,4.909116709704566,-0.24805777692565556,3.190058547494491,-2.6046186581451565,52.9158098025256,-15.808265978306139,1.719058162210073,10,-0.12750053405761008,-1.7900009155273366,-4.823749542236321,-2.2975006103515554,-2.720001220703111,4,-0.05682138698956796,1.8129119269939136,34.68000030517578,-1.3552577423079106,35.154998779296875,2.187497317788445,35.76499938964844,-0.05682138698956796
3359,2011-10-24,35.720001220703125,36.01499938964844,35.110000610351555,35.20500183105469,4400800.0,0.017373984612570004,-1.5673657554703924,6.058881608473714,75.78312126157024,70.0160799766114,-0.4662502381429192,-2.3023461843841915,-4.141468743752789,-1.4248461889719692,12.687540369015448,0.9049987792968821,1.9238909678244625,1.8962510108947725,-1.57364904960383,5.3661510713933716,0.16130098064547127,3.631201041144074,-2.9614422771818454,82.8443689733385,10.0971190872187,1.7349500302493002,10,-0.41500282287597656,-2.4000015258789062,-5.313751220703125,-2.907501220703125,-2.045001983642571,0,-0.0942049709818168,1.4337347182645463,35.110000610351555,1.8129119269939136,34.68000030517578,-1.3552577423079106,35.154998779296875,-0.0942049709818168
3360,2011-10-25,35.064998626708984,35.76499938964844,34.959999084472656,35.65999984741211,3450800.0,-0.0183371380629882,1.0,-1.1553435453764334,68.68387462612304,69.49212458715581,0.44306133922981417,-1.5865260463490927,-3.458412022923433,-0.8070387552887865,12.882232110809088,0.8050003051757812,2.1181759370832225,1.1509984016418429,-2.3509096700608723,4.652906473344558,-0.5999556342095147,2.9019524374932004,-2.0684533113517176,55.399047579817726,-18.768861904990622,1.7509540358513567,10,0.060001373291015625,-1.7449989318847656,-4.473748683929443,-2.2524986267089844,-1.270000457763679,1,-0.0707257846674294,-1.5673657554703924,35.720001220703125,1.4337347182645463,35.110000610351555,1.8129119269939136,34.68000030517578,-0.0707257846674294
3361,2011-10-26,35.54499816894531,35.875,34.419998168945305,35.775001525878906,5167600.0,0.013688851020536186,5.7674455740672075,0.3865594706877981,66.24443318101942,69.027740805681,-0.05617085333172156,-1.9274982811362804,-3.884858621426865,-1.3250133384545393,12.993777331584502,1.4550018310546946,2.1867401153010206,1.4799981117248535,-2.0301609369433677,4.990157160393075,-0.27508141260925356,3.2350776360589606,-2.3247456640622133,77.93422605562299,6.743339041871451,1.75507952433411,10,-0.4199981689453125,-2.2249984741210938,-4.9537482261657715,-2.757497787475586,-1.2949981689453125,2,-0.12856936342363534,1.0,35.064998626708984,-1.5673657554703924,35.720001220703125,1.4337347182645463,35.110000610351555,-0.12856936342363534
3362,2011-10-27,38.28499984741211,38.72000122070313,36.81999969482422,37.14500045776367,8244600.0,0.07708543591544359,-1.1229056470277423,-4.95644674428633,76.15858770695579,69.71474514797626,-2.6386220002343634,-4.441571393425434,-6.531594217659652,-4.087682109360209,13.928072137898074,3.1750030517578196,2.330354427257646,3.931999874114993,0.03048323736490488,7.833516510865085,1.981241555739949,5.882758192490037,-4.85446258437473,89.88369617288538,19.596141161173733,1.9507583183750459,10,-1.9825000762939453,-3.967498779296875,-7.693749904632568,-5.847499847412109,-3.3050003051757812,3,-0.18401462986476036,5.7674455740672075,35.54499816894531,1.0,35.064998626708984,-1.5673657554703924,35.720001220703125,-0.18401462986476036
3363,2011-10-28,37.834999084472656,38.43000030517578,37.540000915527344,38.1150016784668,4471200.0,-0.011753970608148534,-1.0459781202727292,-0.24561644202326297,69.91824712738855,70.50806588187388,-2.143622485787091,-3.6689281215706018,-5.865099598884463,-3.6519384839663758,15.304096628633598,0.8899993896484375,2.1549826181459224,3.1577491760253906,-0.770750019671091,7.086248371721876,1.1934995781771462,5.121998773873635,-3.9813047048220156,79.41856957825438,12.014767238922616,1.964249597848242,10,-1.5324993133544922,-3.4874982833862234,-7.243749141693115,-5.557498931884766,-2.8899993896484375,4,-0.14510368697280096,-1.1229056470277423,38.28499984741211,5.7674455740672075,35.54499816894531,1.0,35.064998626708984,-0.14510368697280096
3364,2011-10-31,36.375,37.349998474121094,36.165000915527344,37.290000915527344,7838000.0,-0.03858858516721453,1.2898591320885455,3.2678301385539705,61.917664048198645,69.78447254700009,-0.6404525079560344,-1.8551169385440645,-4.209973757177792,-2.220898574426414,16.30653222820358,1.6699981689453125,2.0101189018901096,1.4127500534057589,-2.0980482565357335,4.923548363347248,-0.3426491015649873,3.168149208376505,-2.1320010730651617,45.46512659463106,-18.509770999590828,1.7553991549707444,10,-0.07250022888183594,-2.027499198913567,-5.758749961853024,-4.097499847412109,-1.490001678466804,0,-0.10955328138423515,-1.0459781202727292,37.834999084472656,-1.1229056470277423,38.28499984741211,5.7674455740672075,35.54499816894531,-0.10955328138423515
3365,2011-11-01,35.459999084472656,35.98500061035156,35.25,35.86000061035156,6007200.0,-0.025154664344394284,1.261535030576194,0.43715970016092587,49.156737302808224,68.1364063064761,0.2533799007499056,-0.6572010188173536,-3.1299891130946946,-1.3357612391451923,16.894318238829793,1.125,1.8008330687484246,0.29674921035766744,-2.800978022207815,3.3944764429231498,-1.2521144059250773,1.8456128266404122,-0.858839974036357,24.186050637852503,-36.27253791803702,1.5488636162827418,11,0.8425006866455078,-1.1124982833862234,-4.84374904632568,-3.1824989318847656,-1.7900009155273509,1,-0.050338406472033026,1.2898591320885455,36.375,-1.0459781202727292,37.834999084472656,-1.1229056470277423,38.28499984741211,-0.050338406472033026
3366,2011-11-02,34.959999084472656,35.46500015258789,33.884998321533196,34.06999969482422,12851800.0,-0.014100395175107083,-1.5079351623665445,-2.224989986457876,47.37094319571383,65.7178537359335,0.8077542956890511,0.08957456768591499,-2.519800442925977,-0.8505530833678279,17.575020061865747,1.5800018310546946,1.7078140731616074,-0.3570007324218736,-3.048202803262839,2.334201338419092,-1.7026017678423528,0.9886003029986057,3.760002136230476,22.233714960626276,-35.32575277304062,1.3456010354204817,11,1.3425006866455078,-0.6124982833862234,-3.3512496948242188,-2.9199981689453125,-0.2700004577636719,2,-0.033323825687535,1.261535030576194,35.459999084472656,1.2898591320885455,36.375,-1.0459781202727292,37.834999084472656,-0.033323825687535
3367,2011-11-03,35.6150016784668,35.71500015258789,34.540000915527344,35.560001373291016,9534200.0,0.01873577263007009,8.215779553002424,0.06179813808356336,47.646227190292436,62.54220396000778,0.33450637121036664,-0.3772398471684113,-3.066014550895204,-1.5153316901552643,18.232120339335257,1.1749992370605469,1.5664259289122953,0.1662517547607436,-2.291058447657612,2.623561957179099,-1.0624033464484341,1.3949068559699214,3.0082994842529374,38.06386362777981,-15.680534618380896,1.2286551012091784,11,0.6874980926513672,-1.267500877380364,-3.9587521553039586,-3.575000762939453,-1.8950004577636719,3,-0.03832659312471942,-1.5079351623665445,34.959999084472656,1.261535030576194,35.459999084472656,1.2898591320885455,36.375,-0.03832659312471942
3368,2011-11-04,35.41999816894531,35.56999969482422,34.81999969482422,35.33000183105469,4030000.0,-0.0054753193972018055,2.8461598654094447,1.6362879733666251,48.782864117446486,59.54217538843848,0.6460460405276365,0.0245841790057284,-2.742580440192228,-1.3078656492214833,18.72958450379107,0.7950019836425781,1.5009998330433376,-0.1592515945434556,-2.280795341527167,1.9622921524402557,-1.2200234680353148,0.9015202789484036,3.108536936950692,44.300137945612335,-7.115905560366045,1.0607718734918559,11,0.8825016021728516,-1.0724973678588796,-3.5474987030029297,-3.3799972534179688,-1.964996337890618,4,-0.012422322118998741,8.215779553002424,35.6150016784668,-1.5079351623665445,34.959999084472656,1.261535030576194,35.459999084472656,-0.012422322118998741
3369,2011-11-07,35.2400016784668,35.53499984741211,34.525001525878906,35.31999969482422,5083400.0,-0.005081775826751178,2.9607907669062703,-0.888903017972194,47.465005564554545,57.18452327048642,0.8390268823538634,0.32397101880415136,-2.4600320481597038,-1.0998806323685812,18.768386374392055,1.0099983215332031,1.425688813810261,-0.4044981002807617,-2.3889581270060205,1.579961926444497,-1.3967281136433911,0.5877319130818677,3.1956626917419513,64.52389905232137,12.457173573101052,0.9922300133626308,11,1.0624980926513672,-0.892500877380364,-3.367502212524414,-3.222501754760742,-2.700000762939453,0,-0.008371225016792105,2.8461598654094447,35.41999816894531,8.215779553002424,35.6150016784668,-1.5079351623665445,34.959999084472656,-0.008371225016792105
3370,2011-11-08,35.68000030517578,35.959999084472656,35.26499938964844,35.5,4715400.0,0.012485772013394847,-1.1384555794218105,-2.250059606122741,52.577325765617026,55.66595577988616,0.5536641846752914,0.03875103567829541,-2.8260356648715046,-1.5258933638810745,18.872261897518232,0.7199974060058594,1.2615349805825176,-0.06149940490722372,-1.8321285008862844,1.709129691071837,-0.9468139528967541,0.8238151430823066,2.6646507440594576,86.50608788691592,29.301264024304984,0.8853145479895302,11,0.6224994659423828,-1.3324995040893484,-3.8075008392333984,-3.6625003814697266,-2.9099998474121094,1,-0.02228144553931688,2.9607907669062703,35.2400016784668,2.8461598654094447,35.41999816894531,8.215779553002424,35.6150016784668,-0.02228144553931688
3371,2011-11-09,33.790000915527344,34.665000915527344,33.775001525878906,34.61999893188477,6656000.0,-0.05297083445860484,-1.0697737343807525,-4.6110922731319,46.163797752749865,52.33320134052995,2.4233816572443914,1.8802349451829201,-0.8782866422715685,0.36516790789671205,17.820228575475046,1.904998779296875,1.0083089314886564,-1.8594987869262667,-3.8339935630077377,0.11499598915520437,-2.846746174967002,-0.8722513988855312,4.4654570791538575,0.6864716891533282,-57.233324906285716,0.987247388040737,11,2.3125,1.1124992370605469,-1.9125013351440465,-1.772500991821289,-1.045001983642571,2,-0.0035514277398819294,-1.1384555794218105,35.68000030517578,2.9607907669062703,35.2400016784668,2.8461598654094447,35.41999816894531,-0.0035514277398819294
3372,2011-11-10,33.669998168945305,34.345001220703125,33.264999389648445,34.0,6788600.0,-0.0035514277398819294,1.117641778987824,0.397593517756774,43.622668948049885,49.41147043171454,2.0337757551148385,1.9555854723289627,-0.7112153817604607,0.45241372205695995,16.807849174901953,1.0800018310546804,0.8600108044948129,-1.8875015258789105,-4.0517165339971015,0.2767134822392805,-2.969609029938006,-0.805394021819815,4.406241566983802,15.027785720149325,-41.727009459868384,1.082107504059094,11,1.6375007629394602,1.3925027847290181,-1.7774987220764125,-1.6524982452392507,-1.5949974060058594,3,0.030294045537087477,-1.0697737343807525,33.790000915527344,-1.1384555794218105,35.68000030517578,2.9607907669062703,35.2400016784668,0.030294045537087477
3373,2011-11-11,34.40999984741211,34.549999237060554,34.014999389648445,34.014999389648445,4183400.0,0.021978073023755762,-1.7088568476151902,-1.1969644425948571,44.26444715162274,47.45000188765055,0.8457896025023643,1.1401499473256322,-1.3890987623006055,-0.3131809890027384,15.394416564323542,0.8800010681152486,0.725955274886033,-1.0624998092651339,-3.2684809069048057,1.143481288374538,-2.1654903580849734,0.04049073955470561,3.3775654677401548,42.48610713992494,-10.515433658144232,1.1029905488198373,11,0.21500015258789062,1.1925010681152344,-2.5175004005432164,-2.4025001525878906,-0.595001220703125,4,-0.020052270554162144,1.117641778987824,33.669998168945305,-1.0697737343807525,33.790000915527344,-1.1384555794218105,35.68000030517578,-0.020052270554162144
3374,2011-11-14,33.799999237060554,34.44499969482422,33.75,34.39500045776367,3595600.0,-0.01772742264041105,1.0,-1.506330458632321,44.439566851895975,46.92587183754919,1.1757574488329752,1.689492971120849,-0.690388224533315,0.26390690814316997,14.303347488478266,0.6949996948242188,0.1664083524908193,-1.5790004730224538,-3.904990112133177,0.7469891660882695,-2.741995292577812,-0.4160056534670957,3.7162121225614797,19.85157358049371,-31.48983549125335,1.1629948195553614,11,0.8124999999999929,2.1775016784667898,-1.907499790191661,-1.7924995422363352,-2.05999946594239,0,-0.010207024076721916,-1.7088568476151902,34.40999984741211,1.117641778987824,33.669998168945305,-1.0697737343807525,33.790000915527344,-0.010207024076721916
3375,2011-11-15,34.78499984741211,34.924999237060554,33.669998168945305,33.75,6282200.0,0.029142030549856868,-1.1004140291065323,-1.7394919731240912,46.80135620737167,46.862584394400066,0.09492089745278776,0.6612093748382506,-1.561637273962063,-0.740948597204607,13.4135936582298,1.2550010681152486,-0.2789265242355583,-0.5449998855590792,-2.87803054094136,1.7880307698232016,-1.711515213250216,0.6215154421320577,2.4761387940115114,91.56630105317784,41.78810006306675,1.1665153276911397,11,-0.1725006103515625,1.1950016021728587,-2.945000171661377,-2.7775001525878906,-2.6850013732910227,1,-0.06453928249914265,1.0,33.799999237060554,-1.7088568476151902,34.40999984741211,1.117641778987824,33.669998168945305,-0.06453928249914265
3376,2011-11-16,34.200000762939446,35.005001068115234,33.955001831054695,34.345001220703125,11754400.0,-0.0168175675445974,-2.307092952703688,-0.14009708129545614,28.997447194424282,44.79049772819249,0.6266789991693429,1.234275985293337,-0.9295583173177562,-0.18531554765371538,12.45587396732455,1.0499992370605398,-0.5807085833090682,-1.0822490692138729,-3.4688376260390683,1.3043394876113226,-2.275543347626474,0.1110452091987284,2.821369523377662,53.7356592733222,8.657491666444301,1.1932942784125993,11,0.41249847412110086,1.7924995422363423,-2.3487505912780726,-2.1925010681152273,-1.920001983642571,2,-0.041812873487575564,-1.1004140291065323,34.78499984741211,1.0,33.799999237060554,-1.7088568476151902,34.40999984741211,-0.041812873487575564
3377,2011-11-17,33.56999969482422,34.365001678466804,33.380001068115234,34.09000015258789,5498000.0,-0.018421083452077713,-1.1888958118756225,3.58619873194584,28.470486470831545,42.533566878568614,1.0460988572977072,1.8728782391803875,-0.2232044099625199,0.403613853400266,12.412649292405058,0.9850006103515696,-0.6728053273999635,-1.656750106811522,-4.151484115847467,0.8379839022244226,-2.904117111329498,-0.40938310229354613,3.225988337692769,11.692223182091347,-27.84241473474507,1.247367004517973,11,1.0424995422363281,2.4225006103515696,-0.26000022888183594,-1.5625,-1.4749984741210938,3,-0.024575536801885733,-2.307092952703688,34.200000762939446,-1.1004140291065323,34.78499984741211,1.0,33.799999237060554,-0.024575536801885733
3378,2011-11-18,33.115001678466804,33.630001068115234,32.85499954223633,33.424999237060554,4702600.0,-0.01355370927892996,1.1527783664646718,0.5961486263433958,31.68541367795318,40.780278891168464,1.2736907109954032,2.2880628128434424,0.32425987317353133,0.8126411948486734,12.310094096332227,0.7750015258789062,-0.724163571598659,-2.0119981765747,-4.679913316090513,0.655916962941113,-3.3459557463326064,-0.6780406068167935,3.469127035478074,12.093114032753476,-25.588764528300914,1.3339575697579065,11,1.2924976348876882,2.6724987030029226,0.19499778747557883,-1.1075019836425852,-1.5300025939941477,4,-0.03140573343843811,-1.1888958118756225,33.56999969482422,-2.307092952703688,34.200000762939446,-1.1004140291065323,34.78499984741211,-0.03140573343843811
3379,2011-11-21,32.35499954223633,32.60499954223633,31.85000038146973,32.5,4268800.0,-0.02295038797249016,3.2535218834957518,0.46774709588501673,32.24701422189612,38.52135538631058,1.7672653425982148,2.9334406670964626,1.158358991840167,1.5197108919739932,11.997519080375357,1.2650012969970739,-0.8591130734453714,-2.603750228881836,-5.526459370832008,0.3189589130683359,-4.065104799856925,-1.1423956579067465,3.9307988379718637,16.006309060538715,-22.416785710729695,1.461354570975086,11,1.0725011825561523,2.9300012588501048,0.9549999237060547,-0.6075000762939453,-0.524999618530277,0,0.045124373516580274,1.1527783664646718,33.115001678466804,-1.1888958118756225,33.56999969482422,-2.307092952703688,34.200000762939446,0.045124373516580274
3380,2011-11-22,32.584999084472656,32.825000762939446,32.02000045776367,32.110000610351555,4916400.0,0.007108624493599169,-1.4580207799468636,-3.2758412038620888,35.9882106809646,37.39073460055667,1.175708790328244,2.6436613652862135,0.9992420589839739,1.2259228940059756,11.722715559011816,0.8050003051757741,-1.0069787598373452,-2.249750709533693,-5.3580238830818985,0.8585224640145093,-3.803887296307792,-0.6956141227595936,3.2572194958616905,23.296308812674138,-16.46516722555589,1.5541365867741017,11,0.8425016403198242,2.7000017166137766,1.002500057220459,-0.8374996185302734,-0.43000030517578125,1,-0.025932157038394688,3.2535218834957518,32.35499954223633,1.1527783664646718,33.115001678466804,-1.1888958118756225,33.56999969482422,-0.025932157038394688
3381,2011-11-23,30.97500038146973,32.25,30.96500015258789,32.220001220703125,6269600.0,-0.04940919896389129,-1.031618229107769,-2.621062818227037,25.397665915526133,35.36573426360958,2.619919670796971,4.104154933812747,2.6311221196694525,2.7551778136484835,12.048197821707207,1.6199989318847656,-1.1833581711888002,-3.6312495231628397,-7.162774879040864,-0.09972416728481193,-5.397012201101855,-1.865486845223824,4.467996378978153,0.29412424687822436,-38.04286220757842,1.7657626779390134,11,2.0100002288818324,3.8675003051757777,2.7174992561340297,0.7724990844726527,1.8850002288818253,2,0.0363195505664744,-1.4580207799468636,32.584999084472656,3.2535218834957518,32.35499954223633,1.1527783664646718,33.115001678466804,0.0363195505664744
3382,2011-11-25,31.239999771118164,31.67499923706055,30.76000022888184,30.76000022888184,2159800.0,0.00855526671137552,-2.8124995032942097,-0.3855415411060146,28.000004015471603,33.558573915148344,2.2059554937055452,3.461787839730839,2.3725141715909857,2.407521278169,11.030146745827206,0.9149990081787109,-1.478356244079528,-3.01400012969971,-6.403062300159014,0.37506204075959815,-4.708531214929366,-1.319469044470054,3.665637396386522,16.72471783543231,-19.996348832237807,1.6945310852296533,11,1.642500877380371,3.5000009536743235,2.7224998474121094,0.5074996948242188,1.739999771118164,4,0.033290621504427964,-1.031618229107769,30.97500038146973,-1.4580207799468636,32.584999084472656,3.2535218834957518,32.35499954223633,0.033290621504427964
3383,2011-11-28,32.345001220703125,32.5,31.489999771118164,31.489999771118164,5040000.0,0.03537136548274078,-1.3625696292611322,1.781254718705558,36.1151097827471,32.633634240798465,0.8685688334393618,2.0283980701739637,1.2847807340433945,1.2125156482133121,9.714622134001738,1.260000228881836,-1.5370126297749778,-1.6344987869262724,-4.673577364650534,1.4045797907979924,-3.1540380757884066,-0.11495949806413819,1.9802467753943631,76.75547612120226,41.75222228069672,1.5195392888621322,11,0.5374994277954102,2.3949995040893626,1.8049983978271484,-0.5975017547607422,1.2999992370605469,0,-0.007729169595454555,-2.8124995032942097,31.239999771118164,-1.031618229107769,30.97500038146973,-1.4580207799468636,32.584999084472656,-0.007729169595454555
3384,2011-11-29,32.389999389648445,33.21500015258789,32.115001678466804,32.72499847412109,4989200.0,0.001391193917053224,-1.4858876877187777,-0.39181113042002325,33.599202070509165,31.166728225591523,0.6733372326254923,1.7597706069820305,1.2772721922593249,1.0867608969019145,9.139146237495252,1.0999984741210866,-1.5579772311153377,-1.3902505874633704,-4.287257168325652,1.506755993398908,-2.8387538778945114,0.05825270296777063,1.4361139190388528,66.39507989499118,36.34070612776345,1.4485032904311397,11,0.49250125885009055,2.350001335144043,1.7612504959106374,-0.6424999237060618,0.81500244140625,1,-0.024853359689567034,-1.3625696292611322,32.345001220703125,-2.8124995032942097,31.239999771118164,-1.031618229107769,30.97500038146973,-0.024853359689567034
3385,2011-11-30,33.674999237060554,33.85499954223633,33.294998168945305,33.34999847412109,7226600.0,0.039672734536166265,-1.5747108293212853,-0.970154182513919,49.38991171761296,33.43255761705693,-0.8780062850776318,0.3522462600397134,0.04595028654416922,-0.2594098267424769,8.967620772668257,1.4650001525878835,-1.6190314425025178,-0.016000747680656957,-2.803011343745574,2.7710098483842565,-1.4095060457131154,1.3775045503518015,-2.9149990081787145,94.18415686235865,57.91926210002299,1.3935052980324572,11,-1.1124982833862305,1.0650014877319336,0.6374998092651296,-1.9274997711181712,-0.35499954223633523,2,-0.054788399559160594,-1.4858876877187777,32.389999389648445,-1.3625696292611322,32.345001220703125,-2.8124995032942097,31.239999771118164,-0.054788399559160594
3386,2011-12-01,33.794998168945305,33.919998168945305,33.27000045776367,33.540000915527344,4532000.0,0.003563442749916712,1.5742623619525755,0.7846050917285258,50.663130027154175,35.89840690109278,-1.186242499524404,0.1480857511730136,0.0008284705727845676,-0.43076289527555645,9.57589024741926,0.6499977111816335,-1.6411499520135635,0.16224822998046307,-2.561057765845618,2.8855542258065405,-1.1994047679325774,1.5239012278935036,-2.973097953796376,96.04430121883277,54.734599781757105,1.3616529979130392,12,-1.4549989700317312,0.9450025558471822,0.427501678466804,-2.0474987030029226,1.085002899169929,3,-0.04852787330982755,-1.5747108293212853,33.674999237060554,-1.4858876877187777,32.389999389648445,-1.3625696292611322,32.345001220703125,-0.04852787330982755
3387,2011-12-02,34.25,34.669998168945305,33.900001525878906,34.084999084472656,5167000.0,0.01346358501870859,-1.8785134691898255,0.647069383358783,49.124727253300925,37.83610840946476,-1.7149921888256827,-0.4368177738935799,-0.34071096914242105,-0.9388264884497701,9.940368630038906,0.875,-1.7666964490679504,0.6855001449584961,-1.893214061273774,3.2642143511907626,-0.6038569581576354,1.9748572480746276,-3.3041758666992145,86.79250375621932,43.74661500084313,1.289357103116134,12,-1.5350008010864258,0.4900007247924876,-0.027500152587890625,-2.502500534057617,0.8899993896484446,4,-0.040583923785356024,1.5742623619525755,33.794998168945305,-1.5747108293212853,33.674999237060554,-1.4858876877187777,32.389999389648445,-0.040583923785356024
3388,2011-12-05,34.97999954223633,35.41999816894531,34.31999969482422,34.880001068115234,7172800.0,0.02131385524777607,1.2449046321525885,0.6060479955611042,56.37149308349119,40.51660606075309,-2.405594827127757,-1.2664000447287833,-0.973183584912455,-1.7098787108340048,10.49914702739494,1.1699981689453125,-1.6319487513363171,1.4374996185302749,-1.0813755890820076,3.9563748261425573,0.17806201472413363,2.696937222336416,-3.8107249667968723,86.68686553899245,39.02548558104034,1.2594376038061406,12,-1.890000343322754,-0.38499927520751953,0.3300008773803711,-2.2349987030029297,-0.4249992370605469,0,-0.05717552962186623,-1.8785134691898255,34.25,1.5742623619525755,33.794998168945305,-1.5747108293212853,33.674999237060554,-0.05717552962186623
3389,2011-12-06,34.94499969482422,35.30500030517578,34.64500045776367,35.189998626708984,4207600.0,-0.001000567406235886,1.7789333354749075,-2.4500267032883194,50.96269491226653,42.18043764200886,-2.1954414682224623,-1.3224361736967154,-0.8633923832284154,-1.7251740549107097,11.262455964328272,0.6599998474121094,-1.4354562481391469,1.4172498703002958,-1.0629292646473658,3.8974290052479574,0.177160302826465,2.6573394377741266,-3.4356672319042936,77.90702419585209,34.320488435787176,1.2400895674738306,12,-1.8550004959106445,-0.8900003433227539,0.38000059127807617,-2.1999988555908203,-0.7750015258789134,1,-0.03720129484657264,1.2449046321525885,34.97999954223633,-1.8785134691898255,34.25,1.5742623619525755,33.794998168945305,-0.03720129484657264
3390,2011-12-07,34.884998321533196,35.049999237060554,33.880001068115234,34.71500015258789,4693200.0,-0.0017170231453718099,3.679992675781145,-0.6938731023744358,54.399470597430124,45.40286038444263,-1.9834568286176264,-1.396655408210563,-0.7675685704144257,-1.7027553328345988,11.614151462698667,1.1699981689453196,-1.259810621349935,1.396998596191402,-0.9603844539974631,3.754381646380267,0.2183070710969659,2.575690121285838,-3.0628126021312383,75.11625967647751,31.45802712949868,1.1786915250944328,12,-1.7949991226196218,-1.5124979019164968,0.4400019645690989,-2.1399974822997976,-0.6699981689453054,2,-0.04815813591257945,1.7789333354749075,34.94499969482422,1.2449046321525885,34.97999954223633,-1.8785134691898255,34.25,-0.04815813591257945
3391,2011-12-08,33.669998168945305,34.575000762939446,33.564998626708984,34.529998779296875,5451800.0,-0.03482872899661049,1.1263100410379308,-5.0588816084734605,50.597362526177584,47.913677996743296,-0.3866267666611023,-0.2014341552657939,0.49356896357806335,-0.5495500385506915,11.68892480634372,1.3199996948242116,-1.0542309147103737,0.18799858093260724,-2.166757376783636,2.542754538648847,-0.9893793979255108,1.3653765597907253,-1.559987453579879,5.6603540780251045,-40.30467830279538,1.1773779788581205,12,-0.2149991989135671,-0.3099985122680593,1.6550021171569895,-0.924997329711907,1.0050010681152486,3,-0.010394965641664311,3.679992675781145,34.884998321533196,1.7789333354749075,34.94499969482422,1.2449046321525885,34.97999954223633,-0.010394965641664311
3392,2011-12-09,34.689998626708984,34.84000015258789,33.775001525878906,33.880001068115234,3951600.0,0.030294045537087477,-1.0882394740188341,-0.9418569578254389,58.81363573681278,50.43573643608393,-0.9675254494698393,-1.2027671541234497,-0.46749036548669665,-1.6147047943481425,11.421477702774887,1.1700019836425852,-0.8724237292871919,1.156999015808104,-1.258305579182462,3.5723036107986665,-0.05065328168717542,2.3646513133033835,-2.3151889150571705,60.64691523555504,9.967810711508122,1.207652297495282,12,-0.9224987030029297,-1.3299989700317383,0.6350016593933105,-1.3299980163574219,0.220001220703125,4,0.005477153327413609,1.1263100410379308,33.669998168945305,3.679992675781145,34.884998321533196,1.7789333354749075,34.94499969482422,0.005477153327413609
3393,2011-12-12,33.720001220703125,34.25,33.505001068115234,34.22499847412109,3982800.0,-0.02796187501890024,1.6846793594061447,-0.6234552784266358,57.463106503717086,53.08728137310703,0.24364950444240208,-0.3026291269565107,0.5892715471885737,-0.6992338231383854,11.348777350243058,1.18499755859375,-0.4287155506367526,0.22150154113769815,-2.1605406010168906,2.603543683292287,-0.9695195299395962,1.4125226122149925,-1.10157643246783,11.944457984270725,-41.339257694342244,1.1910210710772944,12,0.6249980926513672,-0.3600015640258789,1.60499906539917,-0.2650003433227539,1.3649978637695312,0,0.04211145069809441,-1.0882394740188341,34.689998626708984,1.1263100410379308,33.669998168945305,3.679992675781145,34.884998321533196,0.04211145069809441
3394,2011-12-13,33.455001831054695,34.34000015258789,33.209999084472656,33.875,3483800.0,-0.007858819100093228,-1.4835088366477749,0.8316840658095488,54.73857886266299,53.68157772255704,0.7550032325947171,-0.06830324293856194,0.9615056572533192,-0.49341013130365496,11.1985520080767,1.1300010681152344,-0.005851231912643584,-0.026247978210442113,-2.4040900588594525,2.351594102438572,-1.2151690185349509,1.1626730621140666,-0.6124511723625972,13.315365557847933,-41.95381069891133,1.1889210403245067,12,0.8599967956542898,-0.09500217437744851,1.8699984550476003,0.4324989318847585,1.8499984741210866,1,0.03287994063416888,1.6846793594061447,33.720001220703125,-1.0882394740188341,34.689998626708984,1.1263100410379308,33.669998168945305,0.03287994063416888
3395,2011-12-14,32.540000915527344,33.264999389648445,32.404998779296875,33.125,4200400.0,-0.027350197741672133,-1.0116894357839672,1.392861035422367,59.222161303947765,54.63258119775632,1.667420467496271,0.7060857573162096,1.9506577987980762,0.352102647089346,11.579667007146597,1.0500030517578196,0.2580703629994332,-0.8289989471435533,-3.159181495681956,1.5011836013948532,-1.9940902214127547,0.3360923271256482,2.8799972534179688,5.544232447310993,-54.3375705158317,1.1650912742692026,12,1.37249755859375,0.8199987411499023,2.784999370574951,1.3474998474121094,3.049999237060547,2,0.050092108406799785,-1.4835088366477749,33.455001831054695,1.6846793594061447,33.720001220703125,-1.0882394740188341,34.689998626708984,0.050092108406799785
3396,2011-12-15,32.77000045776367,33.334999084472656,32.69499969482422,32.955001831054695,4594200.0,0.007068209458057417,-2.8208588118744236,0.3162421586655833,59.05325972697146,55.735751472608605,1.4267753514763655,0.3831030792652683,1.784665069952851,0.05803707897864285,12.016733636078653,0.7949981689453125,0.567808015523596,-0.5274993896484403,-2.8379930082402325,1.7829942289433518,-1.6827461989443364,0.6277474196474557,2.5896977233886744,14.98979353648086,-48.271138838532515,1.1552468092958963,12,1.1424980163574219,0.31999874114990234,2.554999828338623,1.1175003051757812,3.1149978637695312,3,0.04409519910402926,-1.0116894357839672,32.540000915527344,-1.4835088366477749,33.455001831054695,1.6846793594061447,33.720001220703125,0.04409519910402926
3397,2011-12-16,32.74499893188477,33.525001525878906,32.60499954223633,32.68000030517578,8933800.0,-0.000762939442467303,-7.558151913557247,-0.35134132008167945,52.713689071589556,55.32932880461954,1.358726335756515,0.36167167497578845,1.8394020696764315,0.04883374260185036,12.057307698876679,0.9200019836425781,0.5948620497809856,-0.5112508773803626,-2.8307008302902616,1.808199075529533,-1.6709758538353086,0.6484740990745834,2.555605261230461,17.571054846831018,-42.166019919651205,1.1597249764549482,12,1.1100006103515554,0.3450002670288015,2.7575016021728445,1.1525020599365163,2.870002746582024,4,0.05894030747078394,-2.8208588118744236,32.77000045776367,-1.0116894357839672,32.540000915527344,-1.4835088366477749,33.455001831054695,0.05894030747078394
3398,2011-12-19,32.075000762939446,33.30500030517578,31.97500038146973,32.959999084472656,3681400.0,-0.02046108385402723,-1.451614831274225,-13.615646458124099,48.030027086978365,55.003476824031964,1.7582099016143147,1.0010869237746647,2.537443743819175,0.6812619861595621,11.94424674055886,1.3299999237060511,0.5804746568181116,-1.129249000549322,-3.5079083566631297,1.2494103555644855,-2.3185786786062224,0.06008067750757817,3.1676913218994187,4.228346348737117,-52.4083173530033,1.1893296780569032,12,1.4374990463256978,1.0149984359741282,3.109999179840095,1.822500228881843,3.5900001525878977,0,0.08838656327479555,-7.558151913557247,32.74499893188477,-2.8208588118744236,32.77000045776367,-1.0116894357839672,32.540000915527344,0.08838656327479555
3399,2011-12-20,33.814998626708984,33.900001525878906,32.59999847412109,32.72499847412109,4634000.0,0.054247788694676835,1.0634871617878243,-1.2316409263912877,50.82839905449642,54.606691097039324,-0.17761324161715208,-0.6576408312605082,0.8100188475371226,-1.087367623770902,11.073250523759038,1.8250007629394602,0.5887439305413196,0.5377489089965835,-1.8206986155337717,2.8961964335269386,-0.6414748532685906,1.7169726712617575,1.2969857899951123,95.58426760333117,41.8920267552851,1.1792237622651773,12,-0.4074983596801758,-0.7249994277954102,1.2987518310546875,0.08250236511230469,1.6800003051757884,1,0.037557312120088504,-1.451614831274225,32.075000762939446,-7.558151913557247,32.74499893188477,-2.8208588118744236,32.77000045776367,0.037557312120088504
3400,2011-12-21,31.739999771118164,33.314998626708984,31.25,33.205001831054695,10335600.0,-0.061363268959350736,1.4510432714565955,-1.3440383989472815,40.124944663042676,53.44308911224656,1.5693904879395362,1.4238062240455918,2.880024614751818,0.9400164729704699,10.653996724186962,2.5649986267089844,0.3981402624400161,-1.494999980926515,-3.9345439510561704,0.9445439892031402,-2.714771965991339,-0.275227995861691,3.246505284176557,18.49054675376647,-28.611600124716386,1.219771985064827,12,1.3050003051757812,1.3499994277954102,3.5550003051757812,2.157501220703125,4.135000228881836,2,0.11231885821567,1.0634871617878243,33.814998626708984,-1.451614831274225,32.075000762939446,-7.558151913557247,32.74499893188477,0.11231885821567
3401,2011-12-22,32.09999847412109,32.389999389648445,31.854999542236328,31.864999771118164,4089400.0,0.011342114228069411,-3.1960910444078827,-0.16040844544143754,39.57321614694621,51.305264713372495,1.0764692259643098,1.2146886795685887,2.458183441887769,0.5366475248254758,9.655631906944624,0.6499996185302805,0.2623943936053834,-1.191251182556158,-3.4570787843920314,1.0745764192797118,-2.324164983474091,-0.05833738163822488,2.6623162778559504,32.07539564865624,-9.592842712880781,1.1329138009179356,12,0.6950016021728587,0.9900007247924876,3.1962518692016673,1.7975025177002024,4.385002136230476,3,0.1087227988898638,1.4510432714565955,31.739999771118164,1.0634871617878243,33.814998626708984,-1.451614831274225,32.075000762939446,0.1087227988898638
3402,2011-12-23,32.279998779296875,32.384998321533196,32.06999969482422,32.330001831054695,2309200.0,0.005607486409100693,2.937580468265961,-0.2127801180128119,36.16802109341172,48.93914411222745,0.5796118452934707,1.1769397019582328,2.2210258674384136,0.29520182943798545,8.50065977857086,0.31499862670897727,0.08347497928563286,-1.0632508277893038,-3.1732422108119565,1.0467405552333489,-2.1182465193006266,-0.008255136277981023,2.271577087561539,38.867856083790855,2.7746160612555713,1.0549956915113259,12,0.5150012969970703,0.8100004196166992,3.022500991821289,1.617502212524414,4.025001525878906,4,0.11167904828262976,-3.1960910444078827,32.09999847412109,1.4510432714565955,31.739999771118164,1.0634871617878243,33.814998626708984,0.11167904828262976
3403,2011-12-27,32.095001220703125,32.439998626708984,32.009998321533196,32.189998626708984,2102000.0,-0.005731027434623059,-2.245246080985643,1.8998321635639657,35.62058167442635,46.81492220242339,0.5697808984022288,1.4147843009890124,2.326195183444142,0.44835003718200284,7.9924067491040836,0.43000030517578836,0.012483367012592339,-1.235748386383058,-3.373420581539243,0.9019238087731267,-2.3045844839611505,-0.16691228880496567,2.258480094143785,31.88682015656084,1.0380156368670193,1.0688360975780917,12,0.4799995422363281,0.9949979782104492,3.207498550415039,2.172499656677246,4.579998016357422,1,0.10967441420419921,2.937580468265961,32.279998779296875,-3.1960910444078827,32.09999847412109,1.4510432714565955,31.739999771118164,0.10967441420419921
3404,2011-12-28,31.584999084472656,32.290000915527344,31.4950008392334,32.03499984741211,3105200.0,-0.01589039155111449,-1.5238207689978807,4.73697948038389,34.07335196497553,44.02061005364869,0.8790712677389294,1.9619772151905153,2.762981686261959,0.9299998701453447,8.137991156226557,0.7950000762939453,-0.256202184608739,-1.705500507354735,-3.9456148891741805,0.5346138744647142,-2.8255576982644612,-0.5854433164450086,2.582273351483437,16.22272674372422,-8.653665258889742,1.120057190909724,12,0.9900016784667969,1.505000114440918,3.512500762939453,2.682501792907715,4.600002288818359,2,0.12917530312864356,-2.245246080985643,32.095001220703125,2.937580468265961,32.279998779296875,-3.1960910444078827,32.09999847412109,0.12917530312864356
3405,2011-12-29,31.82999992370605,31.85000038146973,31.479999542236328,31.71999931335449,2759600.0,0.007756873399874076,3.933294339046424,-0.24444538634340696,40.202345654461766,41.926064045592064,0.5842003100609325,1.6566013578765002,2.4430399551598363,0.7085590952002896,8.766137787998783,0.370000839233402,-0.4551392651607884,-1.368249702453614,-3.692087376254957,0.9555879713477289,-2.530168539354282,-0.2063308655529461,2.162236166092679,36.45840783920999,8.773284839149419,1.1619188369006714,12,0.745000839233402,1.259999275207523,2.526250839233402,2.43750095367432,4.175001144409183,3,0.1151429160214712,-1.5238207689978807,31.584999084472656,-2.245246080985643,32.095001220703125,2.937580468265961,32.279998779296875,0.1151429160214712
3406,2011-12-30,32.154998779296875,32.325000762939446,31.73500061035156,31.73500061035156,3196800.0,0.010210457316048416,-1.80953678474108,3.818143986683345,35.42264427421975,40.004836845884306,0.18192006799063876,1.2674194628692277,2.0649967554958977,0.3830632286550397,9.291079288615553,0.5900001525878871,-0.6113442169326078,-0.9612508773803725,-3.312010481092315,1.3895087263315666,-2.1366306792363403,0.21412892447559884,1.6727031451139283,70.31248758235384,44.86368168540183,1.17537980185597,12,0.4200019836425781,0.9350004196166992,2.201251983642578,2.112502098083496,3.220001220703125,4,0.11568967071764469,3.933294339046424,31.82999992370605,-1.5238207689978807,31.584999084472656,-2.245246080985643,32.095001220703125,0.11568967071764469
3407,2012-01-03,32.860000610351555,33.799999237060554,32.78499984741211,33.31999969482422,5370200.0,0.021925108313441966,-2.3278635215249,-1.09524069028157,44.89916388860351,39.65696315717599,-0.5644066341194147,0.47742062767030546,1.3293620671048316,-0.28616731292270714,9.751282337141461,1.645000457763679,-0.7342912365188781,-0.18674907684327025,-2.477807426221105,2.104309272534568,-1.3322782515321876,0.9587800978456471,-1.6100006103515554,59.482812484584514,30.990452053027372,1.145529174688919,1,-0.28499984741210227,0.22999858856201882,1.0537500381469798,1.457500457763679,2.4799995422363352,1,0.11031649216884243,-1.80953678474108,32.154998779296875,3.933294339046424,31.82999992370605,-1.5238207689978807,31.584999084472656,0.11031649216884243
3408,2012-01-04,32.97999954223633,33.060001373291016,32.459999084472656,32.799999237060554,3759600.0,0.003651823787458097,2.529384045775833,-0.39130579005852595,47.13335838096524,39.24640308233919,-0.6062890107871226,0.2107072767128102,1.1656307768863172,-0.3865785296018345,9.828520957081754,0.6000022888183594,-0.875264474545844,0.033249855041503906,-2.069355310538633,2.1358550206216407,-1.018052727748568,1.0845524378315723,-1.6789995574951178,64.65518091861848,32.82848834819865,1.0513025827900693,1,-0.4549999237060547,0.3549995422363281,0.8312511444091797,1.3375015258789062,2.0600013732910156,2,0.1008187025194236,-2.3278635215249,32.860000610351555,-1.80953678474108,32.154998779296875,3.933294339046424,31.82999992370605,0.1008187025194236
3409,2012-01-05,33.64500045776367,33.775001525878906,32.47499847412109,32.799999237060554,6832400.0,0.020163763637282672,1.3529395519039036,4.694443267070887,56.87616731693004,41.10765004388223,-1.4504728121715829,-0.586763623789679,0.4440580537245964,-1.0407794528271666,9.87677919260733,1.3000030517578196,-0.9328230821867081,0.7632507324218736,-1.151212580353949,2.677714045197696,-0.19398092396603772,1.7204823888097849,-2.2940204879760735,93.31901725493005,55.76491965172314,0.9572316563879117,1,-1.0050010681152344,-0.3100013732910156,0.16625022888183594,0.6725006103515625,1.6800003051757812,3,0.0900579205846821,2.529384045775833,32.97999954223633,-2.3278635215249,32.860000610351555,-1.80953678474108,32.154998779296875,0.0900579205846821
3410,2012-01-06,33.205001831054695,33.78499984741211,33.10499954223633,33.625,4095400.0,-0.013077682292242265,-1.1935396542176828,-0.4970385351583619,52.63797229172531,42.55928961552435,-0.8725696118743613,-0.2941612111286034,0.8423215841357887,-0.5870807805069731,10.500838015532622,0.6800003051757812,-0.904771152512474,0.40725193023682493,-1.2698335122173745,2.0843373726910244,-0.4312907909902748,1.2457946514639247,-1.8050414759216373,71.18654713324864,29.50680043114555,0.8385427212270994,1,-0.5650024414062571,0.12999725341796164,0.6062488555908132,1.1124992370605398,2.1699981689453054,4,0.0897455015180666,1.3529395519039036,33.64500045776367,2.529384045775833,32.97999954223633,-2.3278635215249,32.860000610351555,0.0897455015180666
3411,2012-01-09,33.31999969482422,33.5,33.014999389648445,33.31999969482422,4280400.0,0.003463269309684991,1.694443267070702,-0.0,53.4493182508851,44.47943374413251,-0.8898927656862838,-0.4603256510899314,0.6705902346463759,-0.6779905108042286,10.90654964534862,0.4850006103515554,-1.036269640066699,0.5397497177124038,-1.1060248956619176,2.1855243310867216,-0.2831375889747534,1.3626370243995645,-1.8720385620526123,64.17914271805655,18.646357104964103,0.8228873066871594,1,-0.6800003051757812,0.0149993896484375,0.3312511444091868,0.9975013732910156,2.0400009155273438,0,0.08058227484642178,-1.1935396542176828,33.205001831054695,1.3529395519039036,33.64500045776367,2.529384045775833,32.97999954223633,0.08058227484642178
3412,2012-01-10,34.880001068115234,35.084999084472656,33.705001831054695,33.740001678466804,9097800.0,0.04681876913502303,-1.2809889216063506,100.0,65.20326248812694,47.76639827898813,-2.2823075107969117,-2.1137349610410325,-1.0175189516080536,-2.201234784638686,11.961682294613501,1.7649993896484375,-0.8361416490564295,2.0902509689331055,0.3965638317411617,3.7839381061250528,1.2434074003371336,2.9370945375290773,-3.3849991732578495,92.1905517578125,39.721476538650016,0.8468435685959729,1,-1.5975017547607422,-1.5450019836425781,-1.340001106262207,-0.5625,1.0999984741210938,1,0.014191482704318359,1.694443267070702,33.31999969482422,-1.1935396542176828,33.205001831054695,1.3529395519039036,33.64500045776367,0.014191482704318359
3413,2012-01-11,35.139999389648445,35.36000061035156,34.68000030517578,34.85499954223633,6117400.0,0.0074540800909230764,-1.1417389058097693,0.25000000000000777,58.55391606380134,50.48646095663544,-2.30762025448184,-2.3841316792850265,-1.3907380993896723,-2.3599198868176003,12.935394538491474,0.6800003051757812,-0.6327770872502612,2.279249382019053,0.322709934179116,4.23578882985899,1.300979658099081,3.2575191059390214,-3.5013976072064494,92.37431342111344,43.485285741273785,0.9782697239199689,1,-1.7199993133544993,-1.8050003051757884,-1.4124994277954173,-0.8224983215332102,0.40000152587889914,2,0.005691541446024129,-1.2809889216063506,34.880001068115234,1.694443267070702,33.31999969482422,-1.1935396542176828,33.205001831054695,0.005691541446024129
3414,2012-01-12,34.55500030517578,34.650001525878906,33.625,33.77000045776367,9153400.0,-0.01664766916999416,1.1025622967944881,2.7543869042041313,72.50201941258497,54.07531359642691,-1.4047457727551844,-1.8050436200909914,-0.8810246145182958,-1.6803717321229357,13.402999339023841,1.5149993896484446,-0.4057710854458989,1.6392503738403335,-0.44528266289872676,3.7237834105793937,0.5969838554708033,2.6815168922098636,-2.6931145930592137,65.67164664697222,12.402984279873763,1.0422665183695303,1,-1.0074996948242188,-1.25,-0.7125005722045898,-0.23749923706054688,0.75,3,0.014035612966813327,-1.1417389058097693,35.139999389648445,-1.2809889216063506,34.880001068115234,1.694443267070702,33.31999969482422,0.014035612966813327
3415,2012-01-13,34.169998168945305,34.52000045776367,33.80500030517578,34.47499847412109,4402800.0,-0.011141719948785767,2.6202147796189834,-0.3885354961294179,66.48089249354899,57.52623006524127,-0.7296373120253179,-1.361468123899236,-0.5478363350039146,-1.2137554551887817,13.32233145666349,0.75,-0.14693905784500316,1.172748374938955,-0.976384971923288,3.3218817218011942,0.09818170150783345,2.2473150483700763,-2.098225562934637,49.25365364844243,-6.419217238307432,1.0745666734311197,1,-0.259998321533196,-0.8649978637695241,-0.5974988937377859,0.1775026321411275,1.4000015258789134,4,0.03380165805931612,1.1025622967944881,34.55500030517578,-1.1417389058097693,35.139999389648445,-1.2809889216063506,34.880001068115234,0.03380165805931612
3416,2012-01-17,34.21500015258789,34.96500015258789,34.09999847412109,34.814998626708984,3972000.0,0.001317002811064949,-1.0843367956613474,1.9672061435325312,65.74451773104676,59.8423804921794,-0.5047813513506014,-1.3625208995442435,-0.629078577314047,-1.2019996675863425,13.416247048638091,0.865001678466804,0.20233620628316373,1.1455003738403349,-1.067668330763425,3.3586690784440947,0.03891602153845497,2.2520847261422148,-1.9459338663167713,34.00576052064553,-22.80997438276699,1.10658435230188,1,-0.30500030517578125,-0.9099998474121094,-0.9837503433227539,0.13250064849854226,1.0849990844726562,1,0.03390325419374207,2.6202147796189834,34.169998168945305,1.1025622967944881,34.55500030517578,-1.1417389058097693,35.139999389648445,0.03390325419374207
3417,2012-01-18,34.674999237060554,34.68000030517578,33.875,34.06999969482422,3956600.0,0.013444368914838911,1.6178800265477393,-1.0083351347227463,70.09343628655378,62.393500259467025,-0.7601898742125002,-1.7607923192326567,-1.1418358084753422,-1.6075783701636226,13.614305460883772,0.8050003051757812,0.48034823230747037,1.5089994430542077,-0.810353111729242,3.8283519978376574,0.3493231656624829,2.6686757204459326,-2.2204768913446102,60.51866672529833,0.526888694505466,1.1596762773917257,1,-0.7574996948242259,-1.3699989318847727,-1.2674999237060618,-0.3274984359741211,1.4150009155273366,2,0.01975490665790347,-1.0843367956613474,34.21500015258789,2.6202147796189834,34.169998168945305,1.1025622967944881,34.55500030517578,0.01975490665790347
3418,2012-01-19,34.90999984741211,35.439998626708984,34.799999237060554,34.89500045776367,4061200.0,0.006777234766320861,-5.243840714551908,0.024792398342969625,77.0545200589741,64.63553945302748,-0.7740264729459483,-1.8683007073544715,-1.4216650888337838,-1.7764996550581955,13.561534870436418,0.7649993896484304,0.8086551453569513,1.602250099182129,-0.7819756322981135,3.9864758306623713,0.4101372334420077,2.79436296492225,-2.2811488058180274,70.79894323347857,5.052948449195284,1.192112865740122,1,-0.6825008392333984,-1.5650005340576172,-1.346250057220459,-0.5624990463256765,1.0900001525878906,3,0.03065023487542451,1.6178800265477393,34.674999237060554,-1.0843367956613474,34.21500015258789,2.6202147796189834,34.169998168945305,0.03065023487542451
3419,2012-01-20,35.084999084472656,35.375,34.84999847412109,34.915000915527344,4696600.0,0.005012868456758746,-2.4999745689434754,11.333672431332655,76.7901215962454,67.31911159797414,-0.8082801347466457,-2.0482933678049093,-1.6345810468834188,-1.896824161351887,14.052055946793175,0.5250015258789134,1.007208435938189,1.7137493133544908,-0.791915734572747,4.2194143612817285,0.4609167893908719,2.9665818373181096,-2.2312562360693846,78.28746748171393,8.47175124337575,1.2528325239636198,1,-0.8575000762939453,-1.739999771118164,-1.232499599456787,-0.7374982833862234,0.69000244140625,4,0.01296855758665405,-5.243840714551908,34.90999984741211,1.6178800265477393,34.674999237060554,-1.0843367956613474,34.21500015258789,0.01296855758665405
3420,2012-01-23,35.30500030517578,35.45500183105469,34.99499893188477,35.174999237060554,5159800.0,0.006270520919024136,1.139527869201461,0.76472040211826,76.38191693290729,69.86717811819884,-0.7812240745462944,-2.094927649148204,-1.9049089568302122,-2.0780398310844177,13.676573705420953,0.46000289916991477,1.1965654848800966,1.7555005073547392,-0.7687044411179258,4.279705455827408,0.49339803311840313,3.017602981591075,-2.2443569945080526,90.50624354158016,19.896065414470243,1.2621024742363336,1,-0.7649993896484375,-1.9524993896484375,-1.467501163482666,-0.9574995040893484,0.1699981689453125,0,0.0,-2.4999745689434754,35.084999084472656,-5.243840714551908,34.90999984741211,1.6178800265477393,34.674999237060554,0.0
3421,2012-01-24,35.59000015258789,35.650001525878906,35.009998321533196,35.169998168945305,2971800.0,0.008072506584012817,1.3703614747208142,3.2307579447756063,74.59459385153193,70.9106593807994,-0.793842870221944,-2.218819365699268,-2.17703174646914,-2.320127362354178,13.33324547827318,0.6400032043457102,1.2595798405553538,1.8660002708435073,-0.7181103866618699,4.450110928348884,0.5739449420908187,3.158055599596196,-2.289920989881466,96.61964384727469,23.585648500961156,1.2920553287526881,1,-0.9524993896484375,-2.1399993896484375,-1.9537510871887207,-1.2424993515014577,0.095001220703125,1,-0.0005619684652408141,1.139527869201461,35.30500030517578,-2.4999745689434754,35.084999084472656,-5.243840714551908,34.90999984741211,-0.0005619684652408141
3422,2012-01-25,35.8849983215332,35.974998474121094,35.169998168945305,35.67499923706055,3324000.0,0.00828879369712121,3.128213153879296,0.49999545871517126,75.37117514029421,72.77924372263195,-1.0407345735601865,-2.3503984440819323,-2.4515908170323115,-2.575251496403766,13.058077694131365,0.8050003051757884,1.4186547590412886,1.980748462676999,-0.6810161465735689,4.642513071927567,0.6498661580517151,3.311630767302283,-2.302928475246084,92.3404075722601,17.492802452755996,1.3308823046252831,1,-1.0849990844726562,-2.2724990844726562,-2.383749485015869,-1.5374975204467702,-0.21500015258789062,2,-0.016302051326044564,1.3703614747208142,35.59000015258789,1.139527869201461,35.30500030517578,-2.4999745689434754,35.084999084472656,-0.016302051326044564
3423,2012-01-26,35.6150016784668,36.2400016784668,35.43000030517578,35.99499893188477,2777400.0,-0.00752394191709882,-1.160003662109375,-1.8095186194369095,68.48033174303937,72.33238953712687,-0.7780984084109406,-1.9006165817410619,-2.1877271659571136,-2.263831610170854,12.796143753173903,0.8100013732910156,1.5724752164762705,1.5347517967224107,-1.0885236752596654,4.158027268704487,0.22311406073137618,2.846389532713445,-1.697921824282922,55.036074877669485,-16.753145749530752,1.3116377359910378,1,-0.5925006866455078,-1.8700008392333984,-2.1425023078918457,-0.8750009536743093,0.10499954223632812,3,0.013337033602002668,3.128213153879296,35.8849983215332,1.3703614747208142,35.59000015258789,1.139527869201461,35.30500030517578,0.013337033602002668
3424,2012-01-27,35.665000915527344,35.84000015258789,35.3849983215332,35.54499816894531,2223800.0,0.0014038813619030588,-1.0681786655569427,-0.3157989840785373,74.89880230735353,73.26771284977183,-0.7309532601775572,-1.717328308913757,-2.223739696968096,-2.2556493224738148,12.148502803506862,0.4550018310546875,1.4809597781855004,1.3807509422302218,-1.0532328405189375,3.814734724979381,0.16375905085564568,2.597742833604798,-1.3762535694581999,53.81530165149957,-17.30451991321968,1.2169918913745794,1,-0.6075000762939453,-1.9200000762939453,-2.3637514114379883,-0.9250001907348562,-0.470001220703125,4,0.009392936376648509,-1.160003662109375,35.6150016784668,3.128213153879296,35.8849983215332,1.3703614747208142,35.59000015258789,0.009392936376648509
3425,2012-01-30,35.49499893188477,35.599998474121094,35.174999237060554,35.275001525878906,1974000.0,-0.00476663337385641,-1.0237963324584138,1.8332697565007903,71.77176879034738,73.93740741191633,-0.3947460975677757,-1.3266959951854673,-2.073192441558078,-2.0220356913554838,11.363144210167967,0.49000167846678977,1.456047618591235,1.0274990081787152,-1.1687310084425064,3.223729024799937,-0.07061600013189206,2.1256140164893225,-0.8940508926320021,39.43083631581978,-31.22162797576275,1.0981150083106106,1,-0.4374980926513743,-1.7499980926513743,-2.2462491989135813,-0.7549982070922852,0.04999923706053977,0,0.007888508308774966,-1.0681786655569427,35.665000915527344,-1.160003662109375,35.6150016784668,3.128213153879296,35.8849983215332,0.007888508308774966
3426,2012-01-31,35.875,35.974998474121094,35.49499893188477,35.650001525878906,2796400.0,0.01070576361600839,1.258845705053373,1.022732395831494,63.04061979103646,73.15376113463662,-0.5749783969966842,-1.4901133191380467,-2.449774552317706,-2.366386258674929,11.172510246650539,0.479999542236321,1.392685225005799,1.2215000152587905,-0.770734875026605,3.213734905544186,0.2253825701160892,2.2176174604014918,-1.0118033784729832,65.88780548672905,-1.9559555648447002,0.9961174451426978,1,-0.3549995422363281,-2.0149993896484375,-2.8075003623962402,-1.1349992752075124,0.5550003051757812,1,-0.01114986831718201,-1.0237963324584138,35.49499893188477,-1.0681786655569427,35.665000915527344,-1.160003662109375,35.6150016784668,-0.01114986831718201
3427,2012-02-01,36.48500061035156,36.69499969482422,36.06499862670898,36.34000015258789,4709800.0,0.01700350133384143,1.2300976969975472,0.644450849411685,66.14646968850451,71.94175553791779,-1.0071414485201942,-1.9126774447220285,-3.028887528705667,-2.9191835910305883,12.567248721437279,0.8199996948242188,1.4258242486102617,1.6502506256103544,-0.3143558094112322,3.614857060631941,0.6679474080995575,2.6325538431211513,-1.4015151797141812,86.18427491912587,20.557656395801047,0.9823032175107945,2,-0.7125015258789062,-2.397500991821289,-3.5425009727478027,-1.744999885559075,-0.13500213623046875,2,-0.021926797962929734,1.258845705053373,35.875,-1.0237963324584138,35.49499893188477,-1.0681786655569427,35.665000915527344,-0.021926797962929734
3428,2012-02-02,36.30500030517578,36.83000183105469,36.21500015258789,36.59000015258789,2904000.0,-0.004933542611061714,-1.6451676415334258,-1.9655099839520138,73.27126337426014,71.55077129103054,-0.6799550625797579,-1.5502883404871284,-2.804786182585957,-2.672626169066426,13.806252971697685,0.6150016784667969,1.4711263357556632,1.3040002822875962,-0.5599077744349401,3.1679083390101326,0.37204625392632806,2.2359543106488644,-0.9314423069847706,68.27790314141544,2.5472232544275357,0.9319540283612678,2,-0.3924999237060547,-2.1499996185302734,-3.3625006675720215,-1.5649995803832937,0.095001220703125,3,-0.017490762454006603,1.2300976969975472,36.48500061035156,1.258845705053373,35.875,-1.0237963324584138,35.49499893188477,-0.017490762454006603
3429,2012-02-03,36.67499923706055,37.09500122070313,36.6150016784668,36.79499816894531,3323400.0,0.01019140418054243,-3.0000953697964445,0.4210491092342493,83.44461658971076,72.33551569734203,-0.8947905630614201,-1.7725267376027318,-3.1009744967794077,-2.9789090879161506,15.273470212684293,0.7900009155273509,1.4609639403404557,1.5224992752075224,-0.3696853061359562,3.414683856551001,0.5764069845357866,2.468591565879258,-1.0101524722968023,78.12491928545988,9.884110664749642,0.9460922906717376,2,-0.6224994659423828,-2.3874988555908203,-3.842499256134033,-1.9349985122680593,1.1399993896484304,4,-0.02603948292362568,-1.6451676415334258,36.30500030517578,1.2300976969975472,36.48500061035156,1.258845705053373,35.875,-0.02603948292362568
3430,2012-02-06,36.185001373291016,36.54999923706055,36.02999877929688,36.3849983215332,4916400.0,-0.013360541894009925,-1.039208939817822,1.6666560701910544,73.50839689652607,72.21482714678584,-0.29819566386161966,-1.1044537676893071,-2.548752725358625,-2.431070104133589,16.533688935057228,0.6450004577636648,1.3809965664032902,0.8835014343261705,-0.823204358990786,2.590207227643127,0.03014853766769221,1.7368543309846487,-0.23412371733939352,43.12509089695281,-28.229828046275074,0.8533528966584791,2,-0.052501678466796875,-1.897500991821289,-3.352501392364502,-1.445000648498528,1.4699974060058665,0,-0.027359448414931986,-3.0000953697964445,36.67499923706055,-1.6451676415334258,36.30500030517578,1.2300976969975472,36.48500061035156,-0.027359448414931986
3431,2012-02-07,36.005001068115234,36.54999923706055,35.48500061035156,36.28499984741211,6617800.0,-0.00497444516635126,1.6296341647200663,1.4000152590218966,67.00771330618488,71.28555360966257,-0.05938131656650114,-0.7515167791126416,-2.2554341984652666,-2.2094158087009674,17.707619128858198,1.0649986267089844,1.2903940910799818,0.5692510604858398,-0.8848988022703139,2.0234009232419936,-0.15782387089223704,1.2963259918639167,1.0900001525878977,32.298152834247766,-38.75746167510251,0.7270749313780773,2,0.12999916076660867,-1.5900001525878906,-3.1725010871887207,-1.2650003433227468,2.124999999999993,1,-0.012776083475172673,-1.039208939817822,36.185001373291016,-3.0000953697964445,36.67499923706055,-1.6451676415334258,36.30500030517578,-0.012776083475172673
3432,2012-02-08,35.375,36.334999084472656,34.825000762939446,34.880001068115234,12996800.0,-0.017497598928642777,-3.991733765455747,-1.7678610354223434,55.40070303908895,69.83226153144585,0.5483315522102643,-0.08699025160222362,-1.5256422292474383,-1.550421916452514,17.459918866799022,1.5099983215332102,1.174521753706827,-0.08549995422363565,-1.5164881033126463,1.345488194865375,-0.8009940287681445,0.6299941203208732,1.6878012084960972,24.229036394221314,-44.92334647985635,0.715494074544507,2,0.5850009918212891,-0.5974998474121094,-2.5425000190734863,-0.6349992752075124,3.0800018310546875,2,0.02982333018164751,1.6296341647200663,36.005001068115234,-1.039208939817822,36.185001373291016,-3.0000953697964445,36.67499923706055,0.02982333018164751
3433,2012-02-09,35.34000015258789,35.849998474121094,35.150001525878906,35.49499893188477,5233800.0,-0.0009893949798476243,-1.6168304265362292,-0.31312952273797107,53.06123944317289,67.405865657648,0.6037062859790083,-0.038196973735786344,-1.4248236593569246,-1.4873762691749945,17.013905429565636,0.6999969482421875,1.0595689202570782,-0.13049983978271484,-1.554837412019097,1.2938377324536674,-0.842668625900906,0.5816689463354763,1.633289038085941,22.687193206815536,-43.43796746492151,0.7121687861181909,2,0.6200008392333984,-0.5625,-2.507500171661377,-0.599999427795403,2.7550010681152415,3,0.02857946568116354,-3.991733765455747,35.375,1.6296341647200663,36.005001068115234,-1.039208939817822,36.185001373291016,0.02857946568116354
3434,2012-02-10,35.040000915527344,35.220001220703125,34.799999237060554,35.150001525878906,5383600.0,-0.0084889427211442,2.360015869140568,0.7096869462492291,46.87868439971243,64.63996739202189,0.9004140427620939,0.3162126920397412,-1.062585325106994,-1.1512107218083685,17.37535391032506,0.5400009155273366,0.898333376139199,-0.45474910736083984,-1.8290953991862011,0.9195971844645214,-1.1419222532735205,0.2324240385518408,1.8473567380371136,13.714381626673758,-47.2890994505606,0.6871731459126789,2,0.9074993133544993,-0.2550010681152344,-2.110001564025879,-0.3000001907348562,2.8449974060058594,4,0.03881280179273339,-1.6168304265362292,35.34000015258789,-3.991733765455747,35.375,1.6296341647200663,36.005001068115234,0.03881280179273339
3435,2012-02-13,35.32500076293945,35.459999084472656,35.005001068115234,35.189998626708984,3572600.0,0.008133557076644315,1.2469105568532892,-1.2272853377722293,46.87868439971243,62.84419679298589,0.6579550208623104,0.1287821263998552,-1.3221768405383898,-1.3977803336946124,17.842555220711514,0.4549980163574219,0.8164040753095918,-0.22749938964843608,-1.4568832750435163,1.0018844957466442,-0.8421913323459762,0.38719255304910405,1.437115385634769,30.00008719308007,-25.403575979705337,0.61469194269754,2,0.6224994659423899,-0.27000045776366477,-2.3375015258789062,-0.5850000381469656,3.145000457763679,0,0.07048826072162062,2.360015869140568,35.040000915527344,-1.6168304265362292,35.34000015258789,-3.991733765455747,35.375,0.07048826072162062
3436,2012-02-14,35.375,35.38999938964844,34.900001525878906,35.18000030517578,3387200.0,0.0014154065387310677,3.3555661049133634,1.4444193274936423,43.62501490117538,60.341812927727105,0.5918068919408128,0.17933776225959264,-1.3495314014491342,-1.3994074652679487,17.957567732356743,0.48999786376953125,0.6979859542889386,-0.23550014495849325,-1.2972164888586093,0.8262161989416228,-0.7663583169085513,0.29535802699156477,1.2693891338834007,37.45933681419287,-12.723820812260143,0.5308581719500572,2,0.572500228881843,-0.31999969482421164,-2.387500762939453,-0.6349992752075124,2.8100013732910156,1,0.06445226231227941,1.2469105568532892,35.32500076293945,2.360015869140568,35.040000915527344,-1.6168304265362292,35.34000015258789,0.06445226231227941
3437,2012-02-15,35.36000061035156,35.779998779296875,35.049999237060554,35.5099983215332,5944200.0,-0.00042401101479683234,1.1159449134504076,-0.7692202355334716,46.595445382585204,57.37783315087434,0.4810281895368149,0.26170473867006194,-1.3262630588308326,-1.3199044869004481,18.432092656345393,0.729999542236321,0.6062602692334451,-0.2847496032714858,-1.2600794314118815,0.6905802248689099,-0.7724145173416801,0.2029153107987085,1.1737251297224702,53.3335028755569,3.608711149986725,0.4876649140701968,2,0.5874996185302805,0.0,-2.3725013732910156,-0.6199998855590749,2.8299980163574148,2,0.07833711566602042,3.3555661049133634,35.375,1.2469105568532892,35.32500076293945,2.360015869140568,35.040000915527344,0.07833711566602042
3438,2012-02-16,35.97999954223633,36.02999877929688,35.29499816894531,35.29499816894531,3502200.0,0.01753390614205097,-1.1459828812323047,-4.566745504946466,53.65004318609983,54.067324994917556,-0.21223952634706933,-0.2888308685350012,-1.9541517757359586,-1.884392445572189,18.45632216995207,0.7350006103515696,0.5724205687504025,0.28174934387207173,-0.6397840857673174,1.2032827735114608,-0.17901737094762638,0.7425160586917698,0.44970260765689574,95.93501986434502,44.79737910762212,0.46076671481969517,2,-0.30500030517578125,-0.6199989318847656,-2.671250343322754,-1.2399988174438406,2.854999542236328,3,0.06878828016417837,1.1159449134504076,35.36000061035156,3.3555661049133634,35.375,1.2469105568532892,35.32500076293945,0.06878828016417837
3439,2012-02-17,35.540000915527344,36.15999984741211,35.34000015258789,35.9900016784668,4981200.0,-0.012228978107475474,1.075956212909176,-0.6569341033251842,50.49075278157022,51.509808982144676,0.05568412482578111,0.1971090131190678,-1.5261901044883572,-1.4029330721758697,18.527828058878242,0.8199996948242188,0.45524738688317967,-0.18099937438964986,-1.060284720295762,0.6982859715164622,-0.6206420473427059,0.2586432985634062,0.7919190595959194,50.793670016136794,-1.7494220493359194,0.4396426729530556,2,0.13499832153320312,-0.18000030517578125,-2.162501335144043,-0.8000001907348562,3.1650009155273438,4,0.07189083397179985,-1.1459828812323047,35.97999954223633,1.1159449134504076,35.36000061035156,3.3555661049133634,35.375,0.07189083397179985
3440,2012-02-21,35.30500030517578,35.78499984741211,35.25,35.64500045776367,3630200.0,-0.006612284870507468,-1.3777730682829652,0.755554613656593,43.58107701745312,48.906849394507816,0.1706778380683076,0.45546136445885566,-1.3042710336305916,-1.1471366920406183,18.500346964295392,0.5349998474121094,0.3106474378525945,-0.41599998474121236,-1.2952853306473244,0.4632853611648997,-0.8556426576942684,0.023642688211843677,0.9350044256637204,32.14280307961526,-17.939287812292832,0.4396426729530556,2,0.2624988555908203,0.14500045776367188,-1.8787498474121094,-0.7100000381469727,2.895000457763672,1,0.0730774109632053,1.075956212909176,35.540000915527344,-1.1459828812323047,35.97999954223633,1.1159449134504076,35.36000061035156,0.0730774109632053
3441,2012-02-22,35.56999969482422,35.689998626708984,35.21500015258789,35.22999954223633,2917000.0,0.007506001624636438,-1.5675667316198076,-1.0,38.82781016471693,47.06541685291093,-0.18161427485809156,0.19909443927800652,-1.540373280664106,-1.377852427473492,18.304046868216897,0.47499847412109375,0.08448928906737763,-0.15000057220458984,-1.0299584731793345,0.7299573287701548,-0.5899795226919622,0.2899783782827825,0.5900001525878906,46.84686232730738,1.2764538841722057,0.439978950487373,2,-0.09000015258789062,-0.08499908447265625,-1.9624996185302734,-1.515000343322754,2.5800018310546875,2,0.08152942228731286,-1.3777730682829652,35.30500030517578,1.075956212909176,35.540000915527344,-1.1459828812323047,35.97999954223633,0.08152942228731286
3442,2012-02-23,35.29999923706055,35.540000915527344,35.09999847412109,35.5,4333800.0,-0.007590679226318953,2.1428454653206868,-0.5882372740634362,37.99280083057523,45.39114589595564,0.08563381773906542,0.4458816891684023,-1.2769000069910987,-1.0747903005555628,17.79101441861486,0.4700012207031321,-0.09266803202557128,-0.39075107574463175,-1.2863676961811379,0.5048655446918744,-0.8385593859628813,0.05705723447361777,0.7784005737304724,18.86797205917866,-22.845694542756245,0.44780831021825135,2,0.18000030517578125,0.18500137329101562,-1.6924991607666016,-1.9274988174438477,3.174999237060547,3,0.08172810760861382,-1.5675667316198076,35.56999969482422,-1.3777730682829652,35.30500030517578,1.075956212909176,35.540000915527344,0.08172810760861382
3443,2012-02-24,36.09000015258789,36.15999984741211,35.4900016784668,35.505001068115234,4616200.0,0.02237962981874353,-1.1788634023496136,-2.9249842644338058,43.64821251652623,45.03220457560161,-0.6557507290584255,-0.3232838748568554,-2.0331121035041804,-1.808038663527455,17.293279386144306,0.8600006103515625,-0.20731396787301293,0.375499916076663,-0.5366975201642603,1.2876973523175863,-0.08059880204380221,0.8315986341971282,-1.2900009155273366,93.39626376078284,53.96316100379282,0.45609871812046193,2,-0.5599994659423828,-0.14249992370604758,-2.478750228881836,-2.7300004959106445,2.4150009155273366,4,0.05818782114830512,2.1428454653206868,35.29999923706055,-1.5675667316198076,35.56999969482422,-1.3777730682829652,35.30500030517578,0.05818782114830512
3444,2012-02-27,36.0,36.18999862670898,35.61999893188477,35.79499816894531,2869000.0,-0.002493769803473822,-1.0540518248676898,0.3504310288613274,47.80022044515406,45.13459746953957,-0.4640542620829251,-0.21808072694922487,-1.9011292598711975,-1.650455298097718,16.83549275695167,0.5699996948242045,-0.22639312044931614,0.26874980926513814,-0.6518842383341834,1.1893838568644597,-0.19156721453452263,0.7290668330647989,-1.1728007507324136,82.56893576960697,41.801656145670634,0.4603170237996621,2,-0.4549999237060547,-0.05249977111815696,-2.2137508392333984,-2.640000343322754,2.154998779296882,0,0.07874997456868482,-1.1788634023496136,36.09000015258789,2.1428454653206868,35.29999923706055,-1.5675667316198076,35.56999969482422,0.07874997456868482
3445,2012-02-28,35.775001525878906,36.22999954223633,35.6150016784668,36.22000122070313,2963400.0,-0.006249957614474777,1.645172934304653,-2.1707108299218807,47.29412060378185,45.54227588094029,-0.18831350741204034,0.030535996595219217,-1.6063992771683928,-1.3707107376425185,16.63349628583418,0.6149978637695312,-0.23411830676364787,0.029751205444334516,-0.8842478657266994,0.9437502766153685,-0.42724833014118246,0.4867507410298515,-0.893290301513666,59.734726878061714,17.1568877776553,0.4569995355855183,2,-0.13500213623046875,0.1724987030029368,-1.9887523651123047,-2.41500186920166,2.3649978637695312,1,0.08190077373040161,-1.0540518248676898,36.0,-1.1788634023496136,36.09000015258789,2.1428454653206868,35.29999923706055,0.08190077373040161
3446,2012-02-29,35.474998474121094,35.900001525878906,35.46500015258789,35.84000015258789,3431200.0,-0.00838582918132924,-1.2597572454793162,0.8202290534400747,51.27549133712987,46.06228098700082,0.14233398614779702,0.3151956762519177,-1.2461277729470623,-1.02425568588869,16.02515574319609,0.4350013732910156,-0.19128322917647012,-0.25025177001953125,-1.1697852850534503,0.6692817450143878,-0.7100185275364908,0.20951498749742825,-0.5123899506835912,33.185809339585795,-11.229176717182241,0.4597667575169594,2,0.1900005340576172,0.4725017547607493,-1.52874755859375,-2.1149988174438477,3.170001983642578,2,0.07681472603321571,1.645172934304653,35.775001525878906,-1.0540518248676898,36.0,-1.1788634023496136,36.09000015258789,0.07681472603321571
3447,2012-03-01,35.685001373291016,35.814998626708984,35.505001068115234,35.724998474121094,3173000.0,0.0059197437125506625,1.8181928525602122,0.1095805942539427,54.212467861534456,46.12477261760467,-0.018684228887245524,0.044465616145686226,-1.3913733654666558,-1.2035978554574527,14.839091269838603,0.3400001525878906,-0.16066625901304832,-0.00024890899658203125,-0.8473769821718449,0.8468791641786808,-0.423812945584217,0.42331512759105294,-0.6463493887255822,28.758352448389346,-17.64475951018241,0.4235640365876328,3,-0.020002365112304688,0.2624988555908274,-1.6412506103515625,-2.3250017166137695,2.270000457763672,3,0.06907664446477657,-1.2597572454793162,35.474998474121094,1.645172934304653,35.775001525878906,-1.0540518248676898,36.0,0.06907664446477657
3448,2012-03-02,35.66999816894531,35.81999969482422,35.40999984741211,35.75,2891000.0,-0.00042043446177175703,2.727250658898599,2.0001907486886026,58.26766923315678,46.98887444555872,-0.05842293513926222,0.00996790881069387,-1.2888526895276584,-1.1549955045832547,13.43436616742077,0.4099998474121094,-0.1156099784635316,0.01649799346923686,-0.7788443054526937,0.8118402923911674,-0.38117315599173196,0.4141691429302057,-0.559865330919628,31.70712418239842,-18.05300758116736,0.39767114946096654,3,-0.0049991607666015625,0.27750205993653054,-1.4637489318847656,-2.3024988174438477,1.7400016784667969,4,0.07863752310528138,1.8181928525602122,35.685001373291016,-1.2597572454793162,35.474998474121094,1.645172934304653,35.775001525878906,0.07863752310528138
3449,2012-03-05,35.720001220703125,35.810001373291016,35.474998474121094,35.5,3781400.0,0.001401823782579914,-1.4814636903079965,-2.7499523173755485,55.524468958040565,48.31591799451288,-0.08963375025327025,-0.12147781950646674,-1.3050467230289584,-1.188730581647043,11.76387493842577,0.3350028991699219,-0.0804212790273553,0.11425094604491903,-0.5215354323119499,0.7500373244017879,-0.20364224313351542,0.4321441352233535,-0.5426763804248012,37.80505959303678,-13.8574809218874,0.31789318917843384,3,-0.05500221252441406,0.22749900817871804,-1.3362503051757812,-2.2200002670288086,1.9650001525878906,0,0.07796751825971193,2.727250658898599,35.66999816894531,1.8181928525602122,35.685001373291016,-1.2597572454793162,35.474998474121094,0.07796751825971193
3450,2012-03-06,35.19499969482422,35.68000030517578,35.080001831054695,35.38999938964844,4129400.0,-0.014697690591752188,-1.8235526433893439,-0.8863573311138854,47.777779870884615,49.310359072975956,0.46726072057943924,0.3431456733792899,-0.6847460243890566,-0.6472351945151473,10.557017540894797,0.6399993896484304,-0.1407281546450747,-0.36125049591064595,-0.9602399171673994,0.23773892534610752,-0.6607452065390191,-0.06175578528227277,1.0349998474121094,14.024134947291284,-37.805995509009094,0.29949471062837546,3,0.46000099182128906,0.7525005340576243,-0.7937488555908203,-1.6949987411499023,3.1850013732910085,1,0.08410283023551113,-1.4814636903079965,35.720001220703125,2.727250658898599,35.66999816894531,1.8181928525602122,35.685001373291016,0.08410283023551113
3451,2012-03-07,35.54499816894531,35.63999938964844,35.084999084472656,35.310001373291016,2440400.0,0.009944551133852286,1.6117708305284038,-1.2051136585938418,52.10943154612772,50.87887359692623,0.12666276467061977,-0.04541025956132927,-0.9450190601853876,-1.0087150357332817,9.962403728341437,0.5550003051757812,-0.14579097426529586,0.01174812316894247,-0.5487805139464612,0.5722767602843462,-0.2685161953887629,0.29201244172664786,0.66200141906738,62.8375243574275,10.735000731724462,0.28026431855770206,3,0.11000251770019531,0.40250205993653054,-1.143747329711914,-2.044997215270996,1.3550033569335938,2,0.07300608677398412,-1.8235526433893439,35.19499969482422,-1.4814636903079965,35.720001220703125,2.727250658898599,35.66999816894531,0.07300608677398412
3452,2012-03-08,36.43000030517578,36.51499938964844,35.720001220703125,35.75,3785000.0,0.024898077980593847,-1.1486499025702885,2.893657776406993,54.838704384756674,52.12226158228518,-0.6494931671065132,-0.8931122235077638,-1.7339648474135458,-1.8982527542173315,10.501016476638505,0.970001220703125,-0.07020274016230132,0.8440002441406236,0.16099136765917876,1.5270091206220684,0.5024958058998976,1.1855046823813495,-1.3499984741210866,94.07670877461611,45.55575260482365,0.3415044382407231,3,-0.6324996948242188,-0.4825000762939382,-1.739999771118164,-2.929999351501465,-0.0800018310546875,3,0.060801540873805404,1.6117708305284038,35.54499816894531,-1.8235526433893439,35.19499969482422,-1.4814636903079965,35.720001220703125,0.060801540873805404
3453,2012-03-09,36.349998474121094,36.49499893188477,36.21500015258789,36.41999816894531,3464400.0,-0.002196042557905842,1.5454293244554418,-0.10294068148414097,59.44049539303682,53.415625465383265,-0.5908681710797978,-0.7732069122840812,-1.5508918850932218,-1.8328780840671612,11.068736527129333,0.2799987792968821,0.011445776020771348,0.7134984970092759,-0.038768691693015,1.4657656857115668,0.33736490265813046,1.0896320913604214,-1.2649993896484375,88.50165879800939,38.60474843337619,0.37613359435114607,3,-0.5524978637695312,-0.4024982452392507,-1.419999122619629,-2.6224985122680664,0.7750015258789062,4,0.044154151975446476,-1.1486499025702885,36.43000030517578,1.6117708305284038,35.54499816894531,-1.8235526433893439,35.19499969482422,0.044154151975446476
3454,2012-03-12,36.400001525878906,36.4900016784668,35.99499893188477,36.2400016784668,2289400.0,0.001375599830998997,1.9117795554757293,-2.285722070844687,63.33734780774385,55.19820626582349,-0.6461093132816842,-0.7547968492276311,-1.4786762536803053,-1.8903404448291852,11.910981503012035,0.49500274658202414,0.12771964920940349,0.6955015182495146,-0.07537584064697,1.4663788771459991,0.3100628388012723,1.0809401976977568,-1.2864024353027332,91.98619794989575,38.197618018664215,0.38543867944824134,3,-0.6025009155273438,-0.4525012969970632,-1.366250991821289,-2.6050004959106445,-0.06500244140625,0,0.027747205472371528,1.5454293244554418,36.349998474121094,-1.1486499025702885,36.43000030517578,1.6117708305284038,35.54499816894531,0.027747205472371528
3455,2012-03-13,37.81499862670898,37.81999969482422,36.47999954223633,36.5,6965600.0,0.038873545096531625,1.0226405751120657,8.218749254941185,71.36053241538907,57.42987749674117,-1.9459374475922786,-2.08034522373152,-2.7603907146370332,-3.3061613425496077,13.061866645442915,1.4199981689453125,0.20058544824814106,1.9859987258911076,0.7875017010594902,3.184495750722725,1.3867502134752954,2.58524723830692,-2.673371530151357,99.81714563074271,43.2853651423053,0.5992485124158095,3,-1.3649978637695241,-1.5049991607665945,-2.644998550415032,-3.8874979019164897,-1.8649978637695241,1,-0.003437716729841278,1.9117795554757293,36.400001525878906,1.5454293244554418,36.349998474121094,-1.1486499025702885,36.43000030517578,-0.003437716729841278
3456,2012-03-14,37.65499877929688,37.95500183105469,37.4900016784668,37.75,4518200.0,-0.004231121333403531,-1.1882595817251593,-0.07224434974572992,72.88622301638219,59.50473918061314,-1.6139038084948183,-1.8348492059256216,-2.4766967277133816,-3.1381840762176196,14.438003329656294,0.4650001525878906,0.257458977515995,1.7119989395141673,0.28363122291909093,3.1403666561092436,0.9978150812166291,2.4261827978117054,-2.406236778808598,86.57704832972661,24.236715307256944,0.7141838582975398,3,-1.1374969482421946,-1.277498245239265,-2.4449987411499094,-3.7274980545043945,-1.8499984741211009,2,0.019253812569951734,1.0226405751120657,37.81499862670898,1.9117795554757293,36.400001525878906,1.5454293244554418,36.349998474121094,0.019253812569951734
3457,2012-03-15,38.13000106811523,38.17499923706055,37.525001525878906,37.54999923706055,3985600.0,0.012614587816146994,-1.0634937935210416,-6.105203983296238,71.11794717887163,60.932547841248116,-1.9060514848097512,-2.204727246396729,-2.842662797125982,-3.59478147136749,15.547283202082388,0.6499977111816406,0.3535892098361302,2.0485012054443317,0.3470742977848218,3.7499281131038416,1.1977877516145767,2.8992146592740866,-2.7188646777929577,97.93586409880382,37.89120601721207,0.8507134538297546,3,-1.50250053405761,-1.6425018310546804,-2.8550004959106374,-4.20250034332274,-2.245002746582024,3,-0.03225805160715989,-1.1882595817251593,37.65499877929688,1.0226405751120657,37.81499862670898,1.9117795554757293,36.400001525878906,-0.03225805160715989
3458,2012-03-16,38.45500183105469,38.51499938964844,38.25,38.290000915527344,6825000.0,0.008523492101636165,-1.1632360726185658,0.2844834390045022,74.2348790899589,63.01148230035017,-2.0053370266408095,-2.460975423966559,-3.0564712288551306,-3.9061665057646593,16.564502556606183,0.38499832153321023,0.47240402307461693,2.2497518539428683,0.2462033339202847,4.253300373965452,1.24797759393158,3.2515261139541565,-2.822756412993357,97.6191449327357,38.753796942004556,1.0017742600112918,3,-1.657501220703125,-1.7975025177001953,-3.0862512588500977,-4.5275011062622,-2.2600021362304688,4,-0.054739390370635244,-1.0634937935210416,38.13000106811523,-1.1882595817251593,37.65499877929688,1.0226405751120657,37.81499862670898,-0.054739390370635244
3459,2012-03-19,38.09500122070313,38.45000076293945,37.97000122070313,38.33000183105469,2478200.0,-0.009361606896630903,1.0210571965498665,-1.4242382207425472,72.30760427655298,65.73701834542442,-1.4226171950032054,-2.002410840189718,-2.608607227887113,-3.5442452937585855,17.320797921234846,0.4850006103515554,0.5654730215791091,1.7620012283325295,-0.38372567895603993,3.907728135621099,0.6891377746882412,2.8348646819768177,-2.174480405483088,79.36126779176847,19.754682307044405,1.072863453644285,3,-1.2950019836425852,-1.43750190734864,-2.7262506484985423,-4.1675004959106445,-2.040000915527351,0,-0.025462690369359442,-1.1632360726185658,38.45500183105469,-1.0634937935210416,38.13000106811523,-1.1882595817251593,37.65499877929688,-0.025462690369359442
3460,2012-03-20,37.8849983215332,37.92499923706055,37.5,37.81499862670898,3040200.0,-0.005512610380382421,4.666598850516251,-0.2978702681644442,73.5811209791866,68.12276161576429,-0.8838571821868655,-1.6750934462374474,-2.297184996346644,-3.3230649273888133,17.95208823909346,0.5950012207031321,0.6496074571494219,1.4229984283447266,-0.7721531564834692,3.6181500131729223,0.3254226359306287,2.5205742207588244,-1.7050296488703225,38.53634391154348,-23.4038454618385,1.0975757924140994,3,-0.7674980163574219,-1.1774978637695312,-2.5187482833862305,-3.7124977111816406,-1.18499755859375,1,-0.04091327189473715,1.0210571965498665,38.09500122070313,-1.1632360726185658,38.45500183105469,-1.0634937935210416,38.13000106811523,-0.04091327189473715
3461,2012-03-21,38.47000122070313,38.51499938964844,37.75,37.86000061035156,3813400.0,0.015441544808975749,1.1857220708446867,8.714332425067337,75.38732773939155,70.4059419885015,-1.1290461725447827,-2.1414912327383533,-2.7755870234734275,-3.901039344262017,18.86476879542476,0.7649993896484375,0.7730556322642741,1.8630012512207088,-0.4632645306116032,4.189267033053021,0.6998683603045492,3.0261341421368684,-2.0565294763416944,95.56668019663624,28.213521238483622,1.163132890916157,3,-1.2150020599365305,-1.7625007629394602,-2.9687509536743164,-4.29750061035157,-1.4799995422363352,2,-0.06550559859113048,4.666598850516251,37.8849983215332,1.0210571965498665,38.09500122070313,-1.1632360726185658,38.45500183105469,-0.06550559859113048
3462,2012-03-22,38.185001373291016,38.27000045776367,37.875,38.20500183105469,4008400.0,-0.007408365957075613,4.2667531344574146,-0.03278760287165082,71.85053057615359,71.7848347866256,-0.6357782102859417,-1.7173201329172159,-2.4353913492765926,-3.654346934521655,19.99201188816554,0.5950012207031321,0.9846085591886222,1.4337512969970732,-0.9090028162212249,3.7765054102153712,0.26237424038792767,2.6051283536062186,-1.5613768644008772,67.48786061125392,-4.193584934430305,1.1713770566091481,3,-0.9300022125244141,-1.4025020599365234,-2.6837511062622,-4.012500762939453,-1.5200004577636719,3,-0.062328165052259354,1.1857220708446867,38.47000122070313,4.666598850516251,37.8849983215332,1.0210571965498665,38.09500122070313,-0.062328165052259354
3463,2012-03-23,38.18999862670898,38.4900016784668,37.86000061035156,38.26499938964844,3742000.0,0.00013086953615926156,1.399979655154875,3.7499523173759037,71.62865894598306,72.70609157976328,-0.3937281077118655,-1.641062256476637,-2.392378494384751,-3.6908262423927027,20.558215481480516,0.6300010681152344,1.1703438190699416,1.3337486267089744,-1.0716228279802422,3.739120081398191,0.1310628993643661,2.5364343540535828,-1.3772366297430096,67.98020114553667,-7.656470296393238,1.202685727344607,3,-0.6924991607665945,-1.3924980163574148,-2.536248207092278,-4.017498016357415,-1.5,4,-0.06035612432737103,4.2667531344574146,38.185001373291016,1.1857220708446867,38.47000122070313,4.666598850516251,37.8849983215332,-0.06035612432737103
3464,2012-03-26,38.834999084472656,38.84500122070313,38.13999938964844,38.3849983215332,2891200.0,0.01688925061423241,1.9999756511293214,-5.999949137886619,81.2177828727569,73.80134163058193,-0.7342103474525956,-2.1742570318602503,-2.9620248634075637,-4.340565697931737,21.23422734579136,0.7050018310546946,1.3080085990245394,1.8369991302490263,-0.6871173531237815,4.361115613621834,0.5749408885626224,3.09905737193543,-1.8520133482384438,99.25634742359215,15.172344432775162,1.2620582416864028,3,-0.6674976348876953,-1.872497558593743,-3.3174991607666016,-4.662498474121094,-2.4150009155273438,0,-0.06797990091118566,1.399979655154875,38.18999862670898,4.2667531344574146,38.185001373291016,1.1857220708446867,38.47000122070313,-0.06797990091118566
3465,2012-03-27,38.70500183105469,39.0,38.66999816894531,38.97000122070313,2858000.0,-0.00334742517014619,1.0307995680548383,-0.5888865341414984,78.16398414285041,74.38775953352285,-0.5192994776470172,-1.911500241859713,-2.7442187941278817,-4.2015015255179975,21.949379903257075,0.3300018310546875,1.4432664740422254,1.5605018615722628,-1.004522577220392,4.125526300364918,0.2779896421759389,2.8430140809685867,-1.498574236684206,76.400146484375,-9.942961609269105,1.282512219396327,3,-0.4550018310546875,-1.6650009155273438,-3.187501907348633,-4.532501220703125,-3.160003662109375,1,-0.06846664256588919,1.9999756511293214,38.834999084472656,1.399979655154875,38.18999862670898,4.2667531344574146,38.185001373291016,-0.06846664256588919
3466,2012-03-28,38.20000076293945,38.6150016784668,38.025001525878906,38.6150016784668,3154000.0,-0.01304743687442611,1.8433679566136594,1.5660447976046106,66.92158729116755,73.92149732377796,0.07950046766747221,-1.256292164929235,-2.156917409516467,-3.68229447146841,22.546315453294337,0.6800003051757812,1.5620333703538094,0.9192506790161161,-1.560455546087681,3.3989569041199132,-0.32060243353578244,2.1591037915680147,-0.7424730317808397,29.82459075638126,-53.24595764693794,1.2398531125518968,3,0.049999237060546875,-1.1599998474121094,-2.691250801086426,-4.027500152587891,-3.3699989318847585,2,-0.03926701492255613,1.0307995680548383,38.70500183105469,1.9999756511293214,38.834999084472656,1.399979655154875,38.18999862670898,-0.03926701492255613
3467,2012-03-29,38.150001525878906,38.185001373291016,37.70500183105469,37.9900016784668,3174200.0,-0.0013088805251819657,3.1739173701756425,-0.3855409504550051,67.30770641528818,73.15181147103675,0.14822228120225844,-1.066850593204279,-2.0383314114122015,-3.6286942934547355,22.995431287157846,0.4949989318847656,1.5108631607749032,0.7460014343261747,-1.6431341463094853,3.1351370149618347,-0.44856635599165884,1.9405692246440083,-0.4765276770825011,34.36295938446312,-46.03690903836712,1.1945677903178302,3,0.09999847412109375,-1.1100006103515625,-2.667501449584961,-3.9775009155273438,-10.000001907348633,3,-0.030406285740912198,1.8433679566136594,38.20000076293945,1.0307995680548383,38.70500183105469,1.9999756511293214,38.834999084472656,-0.030406285740912198
3468,2012-03-30,38.474998474121094,38.65499877929688,37.9900016784668,38.474998474121094,3624200.0,0.00851892359746631,2.694422074343979,0.0,68.94974910084605,72.77871645151376,-0.19404583781437168,-1.2342077076221898,-2.297126926376862,-3.9450502518427726,23.804859798356297,0.6649971008300852,1.4744879764754302,0.9307483673095689,-1.356963679342563,3.218460413961701,-0.21310765601649706,2.074604390635635,-0.7699966430664062,59.45928430875821,-18.670499547735368,1.1438560233260664,3,-0.22499847412109375,-1.43499755859375,-2.9924983978271484,-4.302497863769531,-8.32499885559082,4,-0.04704347317417523,3.1739173701756425,38.150001525878906,1.8433679566136594,38.20000076293945,1.0307995680548383,38.70500183105469,-0.04704347317417523
3469,2012-04-02,38.50500106811523,38.92499923706055,38.05500030517578,38.36000061035156,3902000.0,0.000779794546692747,-1.3046296717343964,100.0,58.43522948786109,71.09583961914426,-0.1785502842838298,-1.1013331300682907,-2.2648561357827077,-3.9632756365937,24.749563662313918,0.8699989318847656,1.4241445560425703,0.8215009689331012,-1.3338875120390625,2.976889449905265,-0.25619327155298066,1.899195209419183,-0.7999992370605398,61.776090209616626,-13.048157139887678,1.0776942404860836,4,-0.15250015258788352,-1.4650001525878835,-2.7662506103515554,-4.332500457763665,-8.210000991821282,0,-0.04713679758625422,2.694422074343979,38.474998474121094,3.1739173701756425,38.150001525878906,1.8433679566136594,38.20000076293945,-0.04713679758625422
3470,2012-04-03,38.15499877929688,38.45500183105469,37.88999938964844,38.334999084472656,3424800.0,-0.009089787796634274,1.6904506730122977,-1.2413774959880153,55.84111274909136,68.92403795355534,0.23890242091838587,-0.5462094706805871,-1.8624559592570193,-3.6104373437230706,26.345050853390127,0.6150016784667898,1.3122466635241352,0.3234987258911204,-1.4921449707466152,2.139142422528856,-0.5843231224277474,1.2313205742099882,-0.2686972045898486,36.88507418351293,-34.946706765489864,0.9078218483188678,4,0.19750213623046164,-1.1149978637695384,-2.4087486267089915,-3.9824981689453196,-7.629999160766609,1,-0.04547243260018108,-1.3046296717343964,38.50500106811523,2.694422074343979,38.474998474121094,3.1739173701756425,38.150001525878906,-0.04547243260018108
3471,2012-04-04,38.13999938964844,38.25,37.68000030517578,37.77000045776367,3347800.0,-0.00039311728812274627,-1.0727290382094479,-2.055546136566012,50.13086796266402,66.51074210761206,0.2259269031026676,-0.34449339624598707,-1.8033404477770034,-3.5624824777283948,27.90576291971012,0.5699996948242188,1.2313031602616746,0.17874927520752237,-1.2858540706610384,1.6433526210760832,-0.5535523977267616,0.9110509481418063,0.8600006103515625,36.94774932668238,-30.27741914198254,0.7323016729342816,4,0.20000076293945312,-1.0999984741210938,-2.346249580383301,-3.967498779296875,-7.494998931884766,2,-0.06803883749949491,1.6904506730122977,38.15499877929688,-1.3046296717343964,38.50500106811523,2.694422074343979,38.474998474121094,-0.06803883749949491
3472,2012-04-05,38.64500045776367,38.65999984741211,37.88999938964844,38.02999877929688,3091600.0,0.013240720403689732,1.3875966241431723,1.662171496912129,52.374980568904334,64.37144451015887,-0.23128319512971984,-0.7115240388293032,-2.266957786357736,-4.029340840715776,28.495308929472728,0.7700004577636719,1.1724020312670902,0.573000335693358,-0.7301558599199538,1.8761565313066697,-0.07857776211329792,1.2245784335000138,0.32859954833984517,77.51011891448023,13.54590551444933,0.6515780978066554,4,-0.30500030517578125,-1.6049995422363281,-2.8387508392333984,-4.472499847412109,-8.625,3,-0.09871907314061257,-1.0727290382094479,38.13999938964844,1.6904506730122977,38.15499877929688,-1.3046296717343964,38.50500106811523,-0.09871907314061257
3473,2012-04-09,37.95500183105469,38.084999084472656,37.66999816894531,38.040000915527344,3219600.0,-0.017854796701661457,3.742991672843005,-0.1382095162480865,48.3833795560504,60.72317747496927,0.4714540172646693,0.11055062668002336,-1.5340359011103573,-3.316640301811283,28.988947572245117,0.9750022888183594,1.026905627194182,-0.1972484588623047,-1.221802119737177,0.8273052020125675,-0.7095252892997408,0.3150283715751314,0.9927261810302781,22.709435820432777,-37.683415775135714,0.5122768304374379,4,0.37999725341796875,-0.9150009155273438,-2.148752212524414,-3.782501220703125,-7.355001449584957,0,-0.2583322813727804,1.3875966241431723,38.64500045776367,-1.0727290382094479,38.13999938964844,1.6904506730122977,38.15499877929688,-0.2583322813727804
3474,2012-04-10,37.40999984741211,37.974998474121094,37.32500076293945,37.8650016784668,4775400.0,-0.014359161042027946,-1.07999267578125,5.353020375190737,44.908913387990204,57.02816961331813,0.886262522393487,0.7748244641101962,-0.9531705164473436,-2.7421351211580074,29.724220080042862,0.6499977111816406,0.8995387593271857,-0.792750358581543,-1.5058870365432995,-0.07961368061978646,-1.1493186975624212,-0.4361820196006647,1.4866189709472692,6.366976986072774,-54.444615730604696,0.3565683389808769,4,0.7150001525878906,-0.3699989318847656,-1.603750228881836,-3.237499237060547,-7.225000381469723,1,-0.19406576472851966,3.742991672843005,37.95500183105469,1.3875966241431723,38.64500045776367,-1.0727290382094479,38.13999938964844,-0.19406576472851966
3475,2012-04-11,37.685001373291016,38.21500015258789,37.49499893188477,37.625,3707000.0,0.0073510164929317945,-3.4999582772063973,-0.13187061940373587,40.98737164264989,54.14659009681616,0.5044013489918058,0.5160422733398633,-1.1828931633738762,-3.001462458522944,29.13430911030569,0.8050003051757812,0.7753921926964296,-0.5112489700317369,-1.2414322533157787,0.21893431325230495,-0.8763406116737542,-0.1461573283897195,1.1173203617431682,26.96635634726056,-28.232445733966063,0.3650916416420204,4,0.4399986267089844,-0.6450004577636719,-1.8787517547607422,-3.512500762939453,-7.9600009918212855,2,-0.19609927100161084,-1.07999267578125,37.40999984741211,3.742991672843005,37.95500183105469,1.3875966241431723,38.64500045776367,-0.19609927100161084
3476,2012-04-12,38.38000106811523,38.42499923706055,37.79999923706055,37.8849983215332,3329400.0,0.018442342297930514,1.136755480783025,8.249856952126526,52.04616704933723,52.4508635005994,-0.1814629282870115,-0.12844246268589643,-1.835854914124063,-3.6672466806709494,28.474039214748696,0.7399978637695312,0.5380060641741267,0.14750061035155682,-0.5402992207654904,0.835300441468604,-0.1963993052069668,0.49140052591008043,0.33368140859327156,79.0262942833788,24.33347223327359,0.3438999155585236,4,-0.25500106811522727,-1.3375015258788991,-2.5787506103515554,-4.207500457763665,-8.565000534057614,3,-0.2046639195148594,-3.4999582772063973,37.685001373291016,-1.07999267578125,37.40999984741211,3.742991672843005,37.95500183105469,-0.2046639195148594
3477,2012-04-13,36.900001525878906,37.64500045776367,36.599998474121094,36.93999862670898,12157600.0,-0.0385617379116191,-2.2656148486347623,-0.08080177555831668,39.66348754935725,49.19683443932286,1.2321512040239426,1.3224885336043357,-0.3498135720064255,-2.1562818688973238,27.018314014931345,1.7800025939941335,0.28961876545178455,-1.2709989547729492,-2.1813462825206926,-0.3606516270252058,-1.726172618646821,-0.8158252908990775,1.7303600480034476,16.43851651188408,-35.062726174862966,0.4551736638738701,4,0.8624973297119141,0.45999908447265625,-1.0987510681152344,-2.7275009155273438,-6.3600006103515625,4,-0.1695122170585398,1.136755480783025,38.38000106811523,-3.4999582772063973,37.685001373291016,-1.07999267578125,37.40999984741211,-0.1695122170585398
3478,2012-04-16,36.349998474121094,37.209999084472656,36.21500015258789,37.040000915527344,5433800.0,-0.014905231138597097,-1.0729164183137432,17.25131139723721,29.780318286447766,46.012955416943605,1.61931138428492,1.7989365756486393,0.205767600579442,-1.5709324019889763,25.351068487312826,0.9949989318847656,0.1380901625586688,-1.7157518386840849,-2.925390132209671,-0.5061135451584988,-2.320570985446878,-1.1109326919212918,2.1179340517803595,6.108523866896355,-37.72642792035243,0.6048191467627935,4,1.0875015258789062,1.147500991821289,-0.47749805450439453,-2.062498092651367,-5.884998321533203,0,-0.1741402553528023,-2.2656148486347623,36.900001525878906,1.136755480783025,38.38000106811523,-3.4999582772063973,37.685001373291016,-0.1741402553528023
3479,2012-04-17,37.125,37.310001373291016,36.51499938964844,36.59500122070313,3953800.0,0.02132053805808698,-1.3043454223794781,-0.7681114551083489,38.36524416279013,44.071192240687914,0.7017691808013424,0.9987451540094696,-0.5664632066345519,-2.293587005725861,24.076094425573352,0.9600028991699219,-0.002696546773123032,-0.8922502517700224,-2.172663690143793,0.38816318660374804,-1.5324569709569076,-0.25204353258313716,1.1176392885700963,41.176480741812206,1.4004626365892818,0.6402067191868858,4,0.3125,0.3724994659423828,-1.2524995803833008,-2.8374996185302734,-6.4899997711181605,1,-0.17575756548229682,-1.0729164183137432,36.349998474121094,-2.2656148486347623,36.900001525878906,1.136755480783025,38.38000106811523,-0.17575756548229682
3480,2012-04-18,36.334999084472656,36.98500061035156,36.22000122070313,36.86000061035156,4364000.0,-0.021279485940130516,-1.0264958215018534,-0.9905711982495671,36.819791758214755,42.592183773526884,1.3482347288392944,1.7567389961284476,0.2329821865852182,-1.4589739854452972,23.677459135909167,0.9049987792968679,-0.21633632221103483,-1.6047512054443374,-3.090102963012505,-0.11939944787616952,-2.3474270842284213,-0.8620753266602534,1.7048762904992216,5.429818171775371,-34.13418321540362,0.7426758787840844,4,1.1025009155273438,1.272500991821289,-0.46249866485595703,-2.0474987030029297,-6.279998779296875,2,-0.16925828467017634,-1.3043454223794781,37.125,-1.0729164183137432,36.349998474121094,-2.2656148486347623,36.900001525878906,-0.16925828467017634
3481,2012-04-19,35.95000076293945,36.56499862670898,35.779998779296875,36.25500106811523,5159800.0,-0.010595798300094827,-1.434091930638004,0.5809512737418666,35.15520551210322,40.67887543388231,1.5532538573386532,2.0482817117428596,0.6289488319844452,-1.005442305984431,22.85937738829406,0.7849998474121023,-0.37181809016743017,-1.8637495040893555,-3.5707134924110235,-0.1567855157676874,-2.717231498250186,-1.010267509928525,1.9073870897940282,9.115379659193412,-29.821540367475105,0.8534819941608331,4,1.1524982452392578,1.4399986267089844,0.42999935150146484,-1.3000011444091797,-5.950000762939453,3,-0.1731571696623445,-1.0264958215018534,36.334999084472656,-1.3043454223794781,37.125,-1.0729164183137432,36.349998474121094,-0.1731571696623445
3482,2012-04-20,35.80500030517578,36.2599983215332,35.790000915527344,36.099998474121094,4931400.0,-0.004033392341764586,-1.892318888210714,0.9672061435325537,31.535310430411087,38.80686775325572,1.4002903101217257,2.1142341559773,0.803768763430341,-0.7962871813616488,21.99708548649616,0.4699974060058594,-0.507548835083206,-1.8897499084472642,-3.8066678043861373,0.02716798749160887,-2.848208856416697,-0.9312909604778312,1.8031008587453101,1.634083888291891,-33.273189043043374,0.9584589479694349,4,1.2974987030029297,1.5849990844726562,0.6425008773803711,-1.0874996185302734,-5.305000305175781,4,-0.16729506270252104,-1.434091930638004,35.95000076293945,-1.0264958215018534,36.334999084472656,-1.3043454223794781,37.125,-0.16729506270252104
3483,2012-04-23,35.8849983215332,36.05500030517578,34.985000610351555,35.45000076293945,7096200.0,0.002234269394653765,1.7612840984042475,-1.4745771478818601,32.00549148243826,37.37315420819439,1.1128067016038372,1.9528192667782491,0.7562629399642162,-0.8286577579325609,21.167973614880868,1.0699996948242259,-0.6234629793039943,-1.6945018768310547,-3.7576373110071586,0.3686335573450492,-2.7260695939191066,-0.6629341597430027,1.5037305562329806,38.70956627316524,6.903551397421406,1.0315677170880515,4,0.8200016021728516,1.1075019836425781,0.6725015640258789,-0.9299983978271484,-6.454998016357422,0,-0.14894796310464176,-1.892318888210714,35.80500030517578,-1.434091930638004,35.95000076293945,-1.0264958215018534,36.334999084472656,-0.14894796310464176
3484,2012-04-24,36.19499969482422,36.625,35.939998626708984,36.06499862670898,4830800.0,0.008638745653918534,-2.6052602519700847,0.29885470745055653,36.46410499050535,36.87056902462278,0.6842936828799466,1.5124383547038889,0.4926972729713839,-1.0894640178548727,19.689908971342618,0.7400016784667969,-0.7973152112595301,-1.2525005340576172,-3.315232064730033,0.8102309966147985,-2.2838662993938215,-0.2211347687214129,0.8572072255039203,60.499954223632955,28.124549512971996,1.0313657653362074,4,0.5100002288818359,0.7975006103515625,0.5325002670288086,-0.7075004577636719,-7.069999694824219,1,-0.15830914741120172,1.7612840984042475,35.8849983215332,-1.892318888210714,35.80500030517578,-1.434091930638004,35.95000076293945,-0.15830914741120172
3485,2012-04-25,36.05500030517578,36.49499893188477,35.834999084472656,36.099998474121094,5031200.0,-0.003867920730179164,-1.7216454302344166,-0.3461369171630434,35.845230621973855,35.07046497713796,0.635602396183387,1.5217477472659766,0.6692751648561384,-0.9211019496233916,18.034969798805854,0.6599998474121165,-0.9190910079349663,-1.2599998474121108,-3.3230691933874468,0.8030694985632252,-2.291534520399779,-0.2284651744244428,0.7077977317556332,65.24390811228254,32.06521837082026,1.031534672987669,4,0.26000022888183594,0.9375,0.6737489700317383,-0.5675010681152344,-7.604999542236332,2,-0.1503258918435202,-2.6052602519700847,36.19499969482422,1.7612840984042475,35.8849983215332,-1.892318888210714,35.80500030517578,-0.1503258918435202
3486,2012-04-26,36.70000076293945,36.915000915527344,35.880001068115234,36.02999877929688,3941800.0,0.017889348281910245,-1.1340260107991615,-14.889538826720765,37.0419824823929,34.779186636364145,-0.30482273890523714,0.7996053537343215,0.06749046901895639,-1.5356171798850582,17.24596292306584,1.0349998474121094,-0.9739648140854911,-0.5399993896484361,-2.5764932817082453,1.4964945024113732,-1.5582463356783407,0.47824755638146854,-1.7150001525878977,88.86009748230025,58.75724855384337,1.0182469460299053,4,-0.5524997711181641,0.2924995422363281,0.21249961853027344,-1.2050018310546875,-7.7350006103515625,3,-0.18106267900882322,-1.7216454302344166,36.05500030517578,-2.6052602519700847,36.19499969482422,1.7612840984042475,35.8849983215332,-0.18106267900882322
3487,2012-04-27,36.9900016784668,37.30500030517578,36.43999862670898,36.959999084472656,2414800.0,0.007901932138927759,1.6212178134844015,0.04477985845807025,43.20901352189354,36.27126388474701,-0.6489595975414488,0.44084674759256615,-0.17455028407240292,-1.8004021165888346,16.755721535144,0.865001678466804,-1.0306903938730798,-0.19199848175048828,-2.1849770394431047,1.8009800759421282,-1.1884877605968,0.8044907970958235,-1.9664010620117267,86.42247120067617,53.096532587545326,0.9964892788463083,4,-0.8425006866455078,0.002498626708984375,-0.008751869201660156,-1.2250022888183594,-7.810001373291016,4,-0.1889700286911835,-1.1340260107991615,36.70000076293945,-1.7216454302344166,36.05500030517578,-2.6052602519700847,36.19499969482422,-0.1889700286911835
3488,2012-04-30,36.665000915527344,37.0,36.43999862670898,36.935001373291016,3159800.0,-0.008786178648070964,1.8000228883145972,-8.999237126509854,44.58970016006754,36.96287010666673,-0.3068447151157301,0.6569779761740406,0.1756354620497973,-1.4634752520682568,15.751514288140356,0.5600013732910227,-1.2221556406822387,-0.4264993667602539,-2.3348447947990394,1.4818460612785316,-1.3806720807796466,0.5276733472591388,-1.5501443115234466,56.462662708380904,18.911711395511944,0.9541727140193915,4,-0.5200004577636719,0.3274993896484375,0.3537483215332031,-0.9000015258789062,-6.6100006103515625,0,-0.16814402731724776,1.6212178134844015,36.9900016784668,-1.1340260107991615,36.70000076293945,-1.7216454302344166,36.05500030517578,-0.16814402731724776
3489,2012-05-01,36.68999862670898,37.084999084472656,36.43000030517578,36.65499877929688,2694600.0,0.0006817867327817417,-1.7010437395291766,-0.12962884471377492,42.50186566520587,37.59421165188796,-0.4470483815788313,0.5154608981675111,0.19081711044618288,-1.475721577290109,14.391483794200472,0.654998779296875,-1.2216967575923334,-0.3107515335083093,-2.105303124483221,1.4838000574666026,-1.2080273289957688,0.5865242619791502,-1.4875362746582041,58.16318586642814,18.47719208351758,0.8972757954874567,5,-0.5449981689453054,0.302501678466804,0.4575014114379954,-0.6199989318847585,-7.0249977111816335,1,-0.1978740417899112,1.8000228883145972,36.665000915527344,1.6212178134844015,36.9900016784668,-1.1340260107991615,36.70000076293945,-0.1978740417899112
3490,2012-05-02,36.41999816894531,36.58000183105469,36.150001525878906,36.3650016784668,3434600.0,-0.0073589661452621025,1.2933116321652,1.5713351498643982,34.21898563499937,37.49018722109864,-0.18296339213675594,0.6838776472455805,0.5062638413688134,-1.1934522676171895,13.357654677120829,0.539997100830071,-1.1116517323689976,-0.49400196075439595,-2.220052814125438,1.2320488926166462,-1.3570273874399206,0.36902346593112867,-1.1334342987695365,37.89455368018096,3.0532807385386604,0.8630254266855218,5,-0.2749977111816406,0.5725021362304688,1.145003318786621,-0.18499755859375,-6.994998931884762,2,-0.20030199164495366,-1.7010437395291766,36.68999862670898,1.8000228883145972,36.665000915527344,1.6212178134844015,36.9900016784668,-0.20030199164495366
3491,2012-05-03,35.54499816894531,36.400001525878906,35.47999954223633,36.400001525878906,4886000.0,-0.024025262053585128,1.1520429742921645,-15.546507595200111,37.912555348808056,38.198769989809406,0.7024114666895258,1.4276973947088862,1.4089365123686477,-0.29174685407994616,12.88528114330825,0.9399986267089844,-1.138684073507676,-1.2392518997192354,-2.9673987910996047,0.4888949916611338,-2.1033253454094236,-0.37517845402904726,-0.17769684136953856,3.5615670978840455,-32.219238337159155,0.8640734456901847,5,0.6000022888183594,1.4100017547607422,2.1000022888183594,0.7675018310546875,-6.514997482299801,3,-0.19960607037545353,1.2933116321652,36.41999816894531,-1.7010437395291766,36.68999862670898,1.8000228883145972,36.665000915527344,-0.19960607037545353
3492,2012-05-04,34.830001831054695,35.34000015258789,34.764999389648445,35.25,6636000.0,-0.020115244752362704,-1.0909002635594678,0.4912239999286058,36.828444303404154,38.7346536365834,1.4131697027728194,1.941785583798989,2.1525720053278192,0.429781848150256,12.20169169500534,0.7799987792968679,-1.1119466531558686,-1.763498306274407,-3.46889647919604,-0.05810013335277375,-2.6161973927352236,-0.9107992198135904,2.4749984741210866,2.8018297395153446,-35.21494551699202,0.8526990864608166,5,1.2049980163574148,2.0149974822997976,2.8149986267089773,1.572498321533196,-5.515001296997081,4,-0.168389358889942,1.1520429742921645,35.54499816894531,1.2933116321652,36.41999816894531,-1.7010437395291766,36.68999862670898,-0.168389358889942
3493,2012-05-07,28.149999618530273,30.625,27.85000038146973,30.5,76133200.0,-0.19178874135368207,1.134614777988317,5.595263396911993,11.563158739963498,35.96788183096764,7.689175042006475,8.273757998650858,8.758713653739619,7.0930269487215725,12.964267330526921,6.9800014495849645,-1.2091088954563247,-7.953250408172607,-12.01713316752923,-3.889367648815984,-9.985191787850916,-5.921309028494299,9.104200668334961,3.2485032939202596,-32.94885944864311,2.0319413796783103,5,4.4275007247924805,5.237500190734863,9.495000839233398,8.287500381469727,1.1550006866455078,0,0.03658972293440077,-1.0909002635594678,34.830001831054695,1.1520429742921645,35.54499816894531,1.2933116321652,36.41999816894531,0.03658972293440077
3494,2012-05-08,30.149999618530273,30.2549991607666,28.584999084472656,28.71999931335449,28907800.0,0.07104795833401933,1.0365862168423599,-0.6085106693818665,25.99921929689644,34.87388057262571,5.298734532524911,6.010111005756265,6.709471837353249,5.091960902355865,14.318889562879322,2.104999542236328,-1.2366676737493947,-5.590250396728514,-10.392555650202816,-0.7879451432542126,-7.991403023465665,-3.1890977699913634,6.7280326721191415,26.345920448499925,-13.175606982449757,2.4011526267371517,5,2.4275007247924805,3.2375001907348633,7.495000839233398,6.287500381469727,-0.6049995422363281,1,-0.0031508893716902797,1.134614777988317,28.149999618530273,-1.0909002635594678,34.830001831054695,1.1520429742921645,35.54499816894531,-0.0031508893716902797
3495,2012-05-09,30.295000076293945,30.38500022888184,29.295000076293945,29.53499984741211,10455000.0,0.004809302142563032,1.3191479432097313,0.5314685781052416,27.639377876955535,33.82914672757711,4.750298329674273,5.568587704856171,6.523152704664284,4.961336701800768,15.420484945200846,1.0900001525878942,-1.2860399454578726,-5.07574987411499,-10.36094723428188,0.2094474860519,-7.718348554198435,-2.433151194031545,6.221910937988284,28.596483831151232,-14.161033070261013,2.6425986800834456,5,2.2825002670288086,2.9600000381469727,7.401250839233398,6.604999542236328,-0.04500007629394531,2,-0.020795483055950914,1.0365862168423599,30.149999618530273,1.134614777988317,28.149999618530273,-1.0909002635594678,34.830001831054695,-0.020795483055950914
3496,2012-05-10,30.524999618530273,30.59000015258789,30.0,30.46500015258789,10646200.0,0.0075919967538242705,5.210510465291372,0.0789466419380664,29.261580252869805,32.2794319199078,3.969718066674787,4.9750094237515725,6.263326675420814,4.743524366596404,16.265555263183202,0.5900001525878906,-1.4145266248321349,-4.453000259399417,-9.959434381051238,1.0534338622524047,-7.206217320225328,-1.6997831985735061,5.6452349704394535,35.714276619546546,-11.739246445926177,2.7532170608259112,5,1.942500114440918,2.7300004959106445,7.17125129699707,6.375,-0.5599994659423828,3,-0.03603604898333779,1.3191479432097313,30.295000076293945,1.0365862168423599,30.149999618530273,1.134614777988317,28.149999618530273,-0.03603604898333779
3497,2012-05-11,30.645000457763672,30.80500030517578,30.25,30.45499992370605,8722400.0,0.003931231473645935,1.1764708082292707,3.1667037543313685,29.4831727645561,30.600928875962094,3.19054797446676,4.598120581338755,6.107508754972656,4.6369314634358005,18.68700413707016,0.5550003051757812,-1.5459482970903622,-4.020249366760254,-9.77210803603576,1.7316093025152526,-6.896178701398007,-1.1443200321225007,5.192424762906057,94.5854534164778,44.12459705413309,2.8759293346377532,5,1.8224992752075195,2.609999656677246,7.045000076293945,6.254999160766602,-0.4500007629394531,4,-0.05270026911384862,5.210510465291372,30.524999618530273,1.3191479432097313,30.295000076293945,1.0365862168423599,30.149999618530273,-0.05270026911384862
3498,2012-05-14,30.020000457763672,30.440000534057614,29.989999771118164,30.2450008392334,6643000.0,-0.0203948438787398,-2.15788064755758,-1.1842092054409254,26.40428097397374,28.81230835471408,3.099806142717,4.979899938785465,6.689174320644938,5.282539135421132,20.816749329058954,0.6550006866455078,-1.7798306370512407,-4.32874946594238,-10.379150777408078,1.7216518455233185,-7.353950121675233,-1.3035488102095307,5.497927769338055,64.63966595642312,14.810518592748423,3.02520065573285,5,2.195000648498535,3.117499351501465,7.670000076293945,6.879999160766602,0.15499877929687855,0,-0.023484340871278486,1.1764708082292707,30.645000457763672,5.210510465291372,30.524999618530273,1.3191479432097313,30.295000076293945,-0.023484340871278486
3499,2012-05-15,30.60000038146973,31.020000457763672,30.11000061035156,30.114999771118164,8837000.0,0.01932045019526507,-2.676774994027443,-2.155554613656609,29.83364111806594,28.325047852832586,1.7490211816881178,4.096003458858878,6.0700741557996984,4.698945963450658,22.961043460421475,1.0,-2.12238882687344,-3.4224995613098095,-9.54582371502838,2.700824592408761,-6.484161638169095,-0.3608374844505242,4.611210731806718,75.65217487452986,26.62562159314041,3.0616620768592857,5,1.5250005722045863,2.5374994277954066,7.08749961853027,6.299999237060543,-1.6149997711181712,1,-0.0423202634035964,-2.15788064755758,30.020000457763672,1.1764708082292707,30.645000457763672,5.210510465291372,30.524999618530273,-0.0423202634035964
3500,2012-05-16,30.184999465942386,30.75,30.15500068664551,30.559999465942386,6995800.0,-0.01356212125339229,-1.7356443805247486,-0.7731949032562473,25.49830289729053,26.94568646933064,1.3260229271014339,4.244242647982926,6.4572712787887205,5.141035756595198,24.873465757992204,0.5949993133544886,-2.5099711430396994,-3.530000495910638,-9.780715851160398,2.7207148593391217,-6.655358173535522,-0.4046428182857582,4.73176321806179,18.931996585293028,-24.020848642391734,3.125357677624881,5,1.4100008010864222,2.9525003433227504,7.3975009918212855,6.715000152587887,-0.9499988555908274,2,-0.021202564219706233,-2.676774994027443,30.60000038146973,-2.15788064755758,30.020000457763672,1.1764708082292707,30.645000457763672,-0.021202564219706233
3501,2012-05-17,29.72500038146973,30.28499984741211,29.684999465942386,30.18000030517578,7490400.0,-0.015239327235757383,-1.242984723435372,1.213333129882803,23.022642986360154,25.411708545214637,0.9763048740128504,4.441696607225541,6.8722648640066275,5.619975705254586,26.466849708762986,0.600000381469723,-2.9456224071550636,-3.678749561309811,-10.079024032921414,2.7215249103017918,-6.878886797115609,-0.47861232550400956,4.909091810433065,2.9963210343965505,-33.03448818746218,3.2001372358058013,5,-0.2899999618530309,3.4124994277954066,7.857500076293942,7.174999237060543,-0.7749996185302805,3,0.01766188769698207,-1.7356443805247486,30.184999465942386,-2.676774994027443,30.60000038146973,-2.15788064755758,30.020000457763672,0.01766188769698207
3502,2012-05-18,29.815000534057614,30.18000030517578,29.684999465942386,29.895000457763672,10419800.0,0.003027759509937278,-1.911752001301517,0.17582403762718324,24.111860899331575,26.806008785144424,0.11188144690874324,4.089607912160734,6.708846476859453,5.546757963101495,28.146342108159246,0.4950008392333949,-3.352960448133885,-3.289249420166019,-9.776415736656975,3.1979168963249336,-6.532832578411497,-0.04566626192054102,4.5477279854278585,9.737900489337637,-22.729046441599873,3.2435831582454764,5,-0.012500762939449572,2.9324998855590856,7.76874923706055,7.08499908447266,-1.345001220703125,4,0.005031011767346216,-1.242984723435372,29.72500038146973,-1.7356443805247486,30.184999465942386,-2.676774994027443,30.60000038146973,0.005031011767346216
3503,2012-05-21,30.540000915527344,30.774999618530273,29.70499992370605,29.96500015258789,6796000.0,0.024316631510422626,1.0478498941374093,-7.187516391292626,27.925349689703282,27.020023273234074,-0.26646639017921814,3.102720325509736,5.919917796370214,4.845880095793007,28.84518775021096,1.0699996948242223,-3.7663693690582534,-2.296999168395999,-8.742073406199147,4.148075069407152,-5.519536287297576,0.925537950505575,3.562218478437501,64.04500482194511,33.38973157152689,3.2225371189015752,5,-0.38250064849853516,2.0399999618530273,7.021248817443848,6.35999870300293,-1.7350006103515625,0,-0.011296699749858807,-1.911752001301517,29.815000534057614,-1.242984723435372,29.72500038146973,-1.7356443805247486,30.184999465942386,-0.011296699749858807
3504,2012-05-22,30.46500015258789,30.795000076293945,30.25,30.54999923706055,4914200.0,-0.0024558205858246085,-1.116507659032325,-0.14782429859420917,28.321813790567433,27.095849485857613,-0.15878136355916794,2.8737733685253772,5.9271886873949455,4.95295542360212,30.391979211629966,0.5450000762939453,-4.16609427395651,-2.0854999542236357,-8.410367195951082,4.239367287503811,-5.247933575087359,1.0769336666400875,3.387130480877147,70.27029349096149,38.856457444972904,3.1624336208637223,5,-0.11250019073486328,2.1150007247924805,7.002499580383301,6.434999465942383,-2.3649997711181605,1,-0.009519150306083524,1.0478498941374093,30.540000915527344,-1.911752001301517,29.815000534057614,-1.242984723435372,29.72500038146973,-0.009519150306083524
3505,2012-05-23,30.63500022888184,30.790000915527344,29.90500068664551,30.165000915527344,5508200.0,0.005580176446495333,1.269229358471179,-5.529463243873789,31.158873057099115,27.306659797438652,-0.30785470495380096,2.3999474395461498,5.6444211467959455,4.812432116808498,31.975895328444558,0.8850002288818324,-3.6047597888853034,-1.644499874114988,-7.799301847442781,4.510302099212808,-4.721900860778884,1.4329011125489082,2.9770451945033862,85.58560725823108,48.556403165877754,3.0774009866638976,5,-0.28250026702881215,1.9425001144409144,6.832499504089352,6.264999389648434,-0.6350002288818395,2,-0.053859951238867776,-1.116507659032325,30.46500015258789,1.0478498941374093,30.540000915527344,-1.911752001301517,29.815000534057614,-0.053859951238867776
3506,2012-05-24,30.05500030517578,30.88999938964844,29.65999984741211,30.774999618530273,8176000.0,-0.018932590807009375,1.5894758398869122,-1.5319156707180859,31.485071951171875,27.52909304039596,0.22178801967141482,2.5893529357379492,6.107746998036937,5.4136460876773285,34.26431949364631,1.2299995422363317,-3.3558972903030444,-1.8922497749328606,-7.752684670479141,3.9681851206134198,-4.822467222706003,1.0379676728402814,3.3265633165328268,32.11387030644737,-8.862970552035115,2.93021744777314,5,0.2849998474121094,2.5225000381469727,7.467499732971191,6.844999313354492,-0.3600006103515625,3,-0.027283303493529143,1.269229358471179,30.63500022888184,-1.116507659032325,30.46500015258789,1.0478498941374093,30.540000915527344,-0.027283303493529143
3507,2012-05-25,30.0,30.190000534057614,29.85000038146973,30.059999465942386,4415200.0,-0.0018299885083118417,1.124990314293721,0.08333267105887583,64.75278854569132,31.790038326142355,0.19631822748762673,2.2069826254768827,6.027715469460716,5.478499116035124,37.176542183579855,0.3400001525878835,-3.1428653831395366,-1.5977499961853034,-7.008397287979335,3.812897295608728,-4.3030736420823175,1.1075736497117106,3.160301092099054,27.64229911579618,-17.35894440711635,2.7053236458970153,5,0.3400001525878906,2.577500343322754,7.246249198913574,6.899999618530273,-0.125,4,-0.03499997456868498,1.5894758398869122,30.05500030517578,1.269229358471179,30.63500022888184,-1.116507659032325,30.46500015258789,-0.03499997456868498
3508,2012-05-29,30.5,30.790000915527344,30.09499931335449,30.09499931335449,4183200.0,0.016666666666666607,-2.4321008585408617,-6.750071526210042,53.66876528227346,34.43838545549875,-0.2552787739745952,1.2874427473506067,5.385232266543966,4.98944330082486,39.96899384597517,0.7900009155273438,-2.95104818747631,-0.7894999504089348,-5.660129563055946,4.08112966223808,-3.2248147567324423,1.6458148559145727,2.447889063673884,68.29272074854913,20.067037207224985,2.435314806323507,5,-0.22500038146972656,2.077500343322754,6.746249198913574,6.399999618530273,-0.38999938964844105,1,-0.0665573995621479,1.124990314293721,30.0,1.5894758398869122,30.05500030517578,1.269229358471179,30.63500022888184,-0.0665573995621479
3509,2012-05-30,29.43000030517578,30.25,29.05500030517578,30.25,9456400.0,-0.03508195720735141,1.914634486736944,-2.0246871718070625,42.405623110025694,36.316976590247094,0.7054931741680157,1.8821530485651472,6.308983244797709,6.053658123419197,43.22658917667198,1.4449996948242188,-2.7924468422566378,-1.4964997291564934,-5.710296119924706,2.7172966616117193,-3.6033979245406016,0.6103984662276147,3.313973211209934,20.435977498472003,-29.02213511238772,2.1068981953841073,5,0.5424995422363281,3.1475000381469727,7.418749809265137,7.469999313354492,-0.6000003814697301,2,-0.021236832943222317,-2.4321008585408617,30.5,1.124990314293721,30.0,1.5894758398869122,30.05500030517578,-0.021236832943222317
3510,2012-05-31,29.125,29.45499992370605,28.5,29.45499992370605,6999600.0,-0.01036358484583988,4.787879663613085,0.4024390811228197,37.86829250716414,37.966493203669756,0.9435438120195947,1.6997558150557985,6.467945428381803,6.358066788814554,46.39817616588073,0.9549999237060511,-2.5312300802128505,-1.436750125885009,-4.831712673170905,1.9582124214008871,-3.1342313995279554,0.2607311477579408,3.423214590989076,26.15063429333908,-24.01135749229742,1.6974812736429483,5,0.5699996948242188,3.452500343322754,7.723750114440918,7.774999618530273,-0.44499969482421875,3,-0.03519311994953711,1.914634486736944,29.43000030517578,-2.4321008585408617,30.5,1.124990314293721,30.0,-0.03519311994953711
3511,2012-06-01,28.45000076293945,28.625,28.17499923706055,28.434999465942386,6815600.0,-0.02317593946989016,1.465759151359947,-0.04545848625839586,32.648225849350524,38.91497819811631,1.585384799762167,1.9140987988233782,6.967192726726555,7.026707104022979,49.01924610352214,0.9500007629394496,-2.3702737183054765,-1.7569994926452672,-4.346743870060383,0.8327448847698484,-3.051871681352825,-0.4621273039377094,3.91028525966885,10.516303991060374,-32.620822407802024,1.294872188707558,6,1.0824985504150462,4.127499580383304,8.20374965667725,8.449998855590824,-0.35500144958496094,4,0.05448151829505976,4.787879663613085,29.125,1.914634486736944,29.43000030517578,-2.4321008585408617,30.5,0.05448151829505976
3512,2012-06-04,28.96500015258789,29.0049991607666,28.479999542236328,28.63999938964844,4327000.0,0.01810191127725047,1.5925985230954713,21.664844246672452,41.512467584280884,40.42465796418049,1.0472640478790076,0.987825565877479,6.287989914609049,6.483370157884352,50.904808489136485,0.554998397827152,-2.0972220261455803,-0.9487500190734863,-2.42185588022852,0.5243558420815475,-1.6853029496510032,-0.2121970884959694,3.214874444374864,30.210340667564207,-9.785224270014385,0.736552930577516,6,0.5674991607666051,3.6125001907348633,7.6050004959106445,7.9850006103515625,-0.7049999237060511,0,0.025202815066137862,1.465759151359947,28.45000076293945,4.787879663613085,29.125,1.914634486736944,29.43000030517578,0.025202815066137862
3513,2012-06-05,29.18000030517578,29.34499931335449,28.63999938964844,28.78000068664551,4626000.0,0.007422756825660848,-1.0735224407251274,1.2307651677876006,37.863248002582246,41.48481732107103,0.6918114790913492,0.9000953307278863,5.907738040185805,6.236843543867138,49.542677791223305,0.7049999237060476,-1.7273853629099385,-0.7852499008178704,-2.0569848908777075,0.48648508924196676,-1.4211173958477907,-0.14938240578795003,2.826679323167255,48.433768606983286,12.413634809507712,0.6358674950299192,6,0.3524990081787145,3.28749942779541,7.390000343322754,7.770000457763672,-1.5050010681152308,1,0.023817672637273635,1.5925985230954713,28.96500015258789,1.465759151359947,28.45000076293945,4.787879663613085,29.125,0.023817672637273635
3514,2012-06-06,30.05500030517578,30.3700008392334,29.3700008392334,29.565000534057614,5248200.0,0.02998629166720046,-1.272729440170968,1.225000596047036,48.96989562781849,43.463819828928735,-0.27654477587391924,0.018565148832522027,4.85345328840782,5.3444258692728255,47.698191232458754,1.1900005340576172,-1.3536541522980272,0.09450006484985352,-1.1750372271436618,1.3640373568433688,-0.5402685811469041,0.7292687108466112,1.7854121532923237,85.64918887777596,45.506686333333164,0.6347686459967569,6,-0.5225009918212855,2.41249942779541,6.513750076293945,6.9375,-1.4250011444091797,2,0.0018299885083117307,-1.0735224407251274,29.18000030517578,1.5925985230954713,28.96500015258789,1.465759151359947,28.45000076293945,0.0018299885083117307
3515,2012-06-07,29.665000915527344,30.45499992370605,29.57999992370605,30.45499992370605,4743800.0,-0.012976189841571117,1.2151926545256329,-1.6122436269224143,49.51923503090421,45.46761572667677,-0.04314704683097048,0.3783445150210447,5.060130477292972,5.720710315596975,45.862545828062004,0.875,-1.0758988652396333,-0.2639993667602525,-1.5298486309583126,1.0018498974378076,-0.8969239988592825,0.36892526533877756,2.0157950598608245,65.35093112884057,19.662452455391147,0.6329246320990295,6,-0.18250083923339844,2.5500001907348633,6.903749465942383,7.3274993896484375,-0.5350017547607422,3,-0.028147681309668604,-1.272729440170968,30.05500030517578,-1.0735224407251274,29.18000030517578,1.5925985230954713,28.96500015258789,-0.028147681309668604
3516,2012-06-08,29.42499923706055,29.65999984741211,29.17499923706055,29.5,6524200.0,-0.008090398485077088,1.4556964470240388,0.09493779379844929,46.948347278267846,43.48934447474083,0.10961855284341127,0.5604458960649019,5.126521592458449,5.944743662508426,44.25231689706799,0.4900016784667933,-0.8046934647916508,-0.4490010261535602,-1.7013319065322605,0.8033298542251401,-1.0751664663429104,0.17716441403578997,2.1025649145708805,47.84807657206568,-2.289266424364655,0.6261654401893502,6,0.057500839233394885,2.700001716613766,7.143751144409176,7.567501068115231,-0.3349990844726598,4,-0.025318570983901667,1.2151926545256329,29.665000915527344,-1.272729440170968,30.05500030517578,-1.0735224407251274,29.18000030517578,-0.025318570983901667
3517,2012-06-11,29.03000068664551,29.795000076293945,28.97500038146973,29.565000534057614,5588800.0,-0.013423910302690523,-1.5426329080984065,7.133258735568119,37.541251138979995,41.697398458819336,0.39398449414387215,0.8730087007946707,5.341352059637128,6.313969996617384,42.84404306371205,0.8199996948242152,-0.6181644704263753,-0.763249588012691,-2.01452790561477,0.4880287295893879,-1.3888887468137305,-0.13761042921165156,2.3504609141794504,21.487668443005056,-25.779632162461574,0.6256391588010396,6,0.2849988937377894,2.5649995803832972,7.519999504089352,7.96249961853027,0.625,0,-0.03220810717104616,1.4556964470240388,29.42499923706055,1.2151926545256329,29.665000915527344,-1.272729440170968,30.05500030517578,-0.03220810717104616
3518,2012-06-12,29.315000534057614,29.47500038146973,28.934999465942386,29.020000457763672,4523000.0,0.009817424756149107,-1.3225742939765321,-0.5514021690303543,40.82934701432943,41.52225667040864,-0.08580832141595351,0.5612600379039954,4.86530395055733,6.000841258782973,41.28373161028114,0.5400009155273438,-0.38754762924016717,-0.44299974441528533,-1.7070382771145312,0.8210387882839605,-1.0750190107649082,0.18901952193433758,1.9242426179931371,25.0000627417121,-18.557875033737886,0.6320192663496231,6,-9.536743128535363e-07,0.11999988555908558,7.124999046325687,7.567499160766605,0.1649990081787145,1,-0.035988411596653225,-1.5426329080984065,29.03000068664551,1.4556964470240388,29.42499923706055,1.2151926545256329,29.665000915527344,-0.035988411596653225
3519,2012-06-13,29.30500030517578,29.559999465942386,29.059999465942386,29.15500068664551,5794600.0,-0.00034113009379665993,-1.9411586511761592,0.5084731516503351,39.11620125997414,41.66091319849864,-0.10661581132422171,0.4946274943743667,4.679233491686745,5.979574637503745,40.26249316657072,0.5,-0.5659991019916681,-0.3882499694824233,-1.6023697286136311,0.8258697896487845,-0.9953098490480272,0.21880991008318063,1.798673136051729,24.34215314499096,-13.325390314834117,0.607059879565604,6,0.009999275207519531,0.2924995422363281,3.677499771118164,4.119999885559082,-0.6450004577636719,2,-0.05562194339330351,-1.3225742939765321,29.315000534057614,-1.5426329080984065,29.03000068664551,1.4556964470240388,29.42499923706055,-0.05562194339330351
3520,2012-06-14,29.545000076293945,29.67499923706055,28.920000076293945,29.26000022888184,5295200.0,0.008189720819616442,1.7706484307192423,1.9000038147069882,45.58058616110786,43.09784212202723,-0.31376946643241865,0.2152585943620906,4.253192644457144,5.705873383737071,39.223490888302834,0.7549991607666051,-0.6954209351650036,-0.11625022888183523,-1.309352610639042,1.0768521528753716,-0.7128014197604386,0.4803009619967682,1.4285264425432551,71.42857142857143,31.692912070852472,0.5965511908786028,6,-0.0775003433227539,0.05249977111816406,3.4375,3.880000114440918,-1.2999992370605469,3,-0.030969738133848068,-1.9411586511761592,29.30500030517578,-1.3225742939765321,29.315000534057614,-1.5426329080984065,29.03000068664551,-0.030969738133848068
3521,2012-06-15,30.25,30.30500030517578,29.45499992370605,29.625,6944600.0,0.023861902923863143,1.312924287404772,2.1929836302552776,51.94704105375992,44.25723917419157,-0.8231513119156375,-0.47262473394188476,3.366991590514189,4.966378738488437,37.661916807668376,0.8500003814697301,-0.657590939949614,0.5624997138977044,-0.6592655357041792,1.784264963499588,-0.04838291090323921,1.173382338698648,0.5985854733425029,96.02885948833489,52.50124887915947,0.6108826248009419,6,-0.7025003433227539,-0.6525001525878906,2.666250228881836,3.1750001907348633,-2.4249992370605504,4,-0.037024821131682595,1.7706484307192423,29.545000076293945,-1.9411586511761592,29.30500030517578,-1.3225742939765321,29.315000534057614,-0.037024821131682595
3522,2012-06-18,29.96500015258789,30.25,29.854999542236328,30.1299991607666,4633000.0,-0.009421482559078043,-1.0519492100608865,-0.2639984130859375,45.68896036709633,45.12676277024869,-0.4262039446349206,-0.18531215533351997,3.4474624251985446,5.210166127286328,36.01595332331729,0.3950004577636719,-0.5661160846243156,0.2699998855590806,-0.9568916862625443,1.4968914573807055,-0.34344590035173184,0.8834456714698931,0.7636419170797026,75.4512565775974,33.608127664980216,0.6134457859108121,6,-0.2775001525878906,-0.36750030517578125,2.896249771118164,3.4600000381469727,-1.9150009155273402,0,-0.029200734041192056,1.312924287404772,30.25,1.7706484307192423,29.545000076293945,-1.9411586511761592,29.30500030517578,-0.029200734041192056
3523,2012-06-19,30.19499969482422,30.440000534057614,30.065000534057614,30.20000076293945,3583600.0,0.007675606242787403,-1.8301951977888342,0.030309685921348993,57.1295404870016,46.033389976824594,-0.5555015789799498,-0.4663959223143479,3.0336336611190475,4.944184242088362,34.9196803004361,0.475000381469723,-0.3576771437266295,0.517249488830565,-0.6686342325041288,1.7031332101652588,-0.07569237183678368,1.1101913494979136,0.41849670731545885,83.88152858888888,37.70583499848878,0.5929418606673477,6,-0.5074996948242188,-0.5974998474121094,2.666250228881836,3.2300004959106445,-1.7150001525878906,1,-0.017883722922218515,-1.0519492100608865,29.96500015258789,1.312924287404772,30.25,1.7706484307192423,29.545000076293945,-0.017883722922218515
3524,2012-06-20,30.17499923706055,30.3799991607666,29.770000457763672,30.239999771118164,3887000.0,-0.0006623764850408609,2.5362314033138174,12.997330282235831,60.33464219552439,47.23510188400461,-0.577410031957271,-0.49459364623293567,2.88335206058974,4.926922410097557,33.88461959999345,0.6099987030029297,-0.24537583506272398,0.511749076843266,-0.6402112702845564,1.6637094239710883,-0.06423109672064342,1.0877292504071754,0.3279573242523277,82.56570939544639,32.458383541053514,0.5759801735639103,6,-0.4949989318847692,-0.577499389648441,2.5012512207031214,3.250000953674313,-0.9099998474121094,2,-0.023032301984970194,-1.8301951977888342,30.19499969482422,-1.0519492100608865,29.96500015258789,1.312924287404772,30.25,-0.023032301984970194
3525,2012-06-21,28.98500061035156,30.364999771118164,28.95499992370605,30.22500038146973,5063800.0,-0.03943657520453059,-1.1692286248761994,19.076762815811474,54.781055365975895,48.10540278263883,0.5654497888679018,0.5960108677883618,3.876864416335767,6.075075115921603,32.86140860761712,1.409999847412113,-0.14749676585807592,-0.5957495689392118,-1.689551183331286,0.4980520454528623,-1.1426503761352471,-0.04884876174317654,1.4549999237060547,2.0202474286125294,-50.90177358758148,0.5469008071960362,6,0.6949996948242223,0.5474987030029368,3.6462497711181676,4.439999580383304,-0.3299999237060476,3,-0.011212722307943679,2.5362314033138174,30.17499923706055,-1.8301951977888342,30.19499969482422,-1.0519492100608865,29.96500015258789,-0.011212722307943679
3526,2012-06-22,29.23500061035156,29.29999923706055,28.93000030517578,29.09000015258789,4025200.0,0.00862515075851733,1.6909237192913877,-0.11693587461948804,52.53283825749142,49.77113468469567,0.31923518490248526,0.2966374783947501,3.40682670062456,5.778190571217689,31.667411707465863,0.3699989318847692,-0.1890492931805241,-0.304749584198003,-1.3850925095660855,0.7755933411700795,-0.8449210468820425,0.23542187848603646,1.1449985504150426,20.198692645340387,-34.12576075429419,0.540171462684041,6,0.4449996948242223,0.2974987030029368,3.1312494277954137,4.189999580383304,-0.8500003814697195,4,-0.033863511217701814,-1.1692286248761994,28.98500061035156,2.5362314033138174,30.17499923706055,-1.8301951977888342,30.19499969482422,-0.033863511217701814
3527,2012-06-25,28.95000076293945,29.184999465942386,28.7450008392334,28.90999984741211,5061800.0,-0.009748583597128269,-1.378377821079891,0.2758675120359718,47.87037370626957,50.553470983800125,0.6612289376738651,0.5259040788544525,3.511652516630736,6.0044326620925865,30.461957544579693,0.4899997711181605,-0.21709700300255363,-0.5372494697570822,-1.6254414576208909,0.5509425181067265,-1.0813454636889865,0.006846524174822122,1.4149990081787145,12.094392956649543,-41.19993158168137,0.544095993931905,6,0.6424999237060582,0.5824985504150462,2.3362493515014684,4.474999427795414,-0.820001602172848,0,-0.03886010260283579,1.6909237192913877,29.23500061035156,-1.1692286248761994,28.98500061035156,2.5362314033138174,30.17499923706055,-0.03886010260283579
3528,2012-06-26,28.46999931335449,28.545000076293945,27.84499931335449,27.915000915527344,7430800.0,-0.01658036051589462,-1.0143860409845635,13.874642380317756,34.1658216024703,50.00342879963303,1.127310466631549,0.8917454755075198,3.8199184327931057,6.425162741420866,30.220667791070227,1.105001449584961,-0.2210207631504275,-0.9157508850097678,-1.9847258750163057,0.1532241049967702,-1.4502383800130367,-0.3812633900064988,1.794400482177739,24.65483383117515,-23.532814237947665,0.5344874950032698,6,0.6725006103515625,0.8975000381469762,2.805000782012943,4.955000877380375,-0.3299999237060476,1,-0.014752373952356512,-1.378377821079891,28.95000076293945,1.6909237192913877,29.23500061035156,-1.1692286248761994,28.98500061035156,-0.014752373952356512
3529,2012-06-27,28.80500030517578,29.23500061035156,28.57500076293945,28.63500022888184,4269800.0,0.011766807161956994,-3.551738652880981,0.3063073280202307,41.31312648686471,49.529266613606005,0.7978256570357445,0.534947293752559,3.28854939562639,6.026328831137732,29.06080957083959,0.7650012969970703,-0.11610724424137686,-0.5494998931884751,-1.6491306331685394,0.5501308467915891,-1.0993152631785073,0.00031547680155696867,1.3142354614257812,38.095270533134205,-7.594115371219921,0.5498153699900326,6,0.3374996185302699,0.5624990463256836,2.5637502670288086,4.619999885559082,0.125,2,-0.01128278977594932,-1.0143860409845635,28.46999931335449,-1.378377821079891,28.95000076293945,1.6909237192913877,29.23500061035156,-0.01128278977594932
3530,2012-06-28,28.10000038146973,28.70000076293945,27.625,28.63500022888184,7550800.0,-0.02447491464110052,2.233080550233529,-3.1470565135927235,37.765474623452654,47.953537010238534,1.4262859105423082,1.2218651975393762,3.8104084167524555,6.670572120587234,27.800159371061884,1.1800003051757812,-0.06896166578311735,-1.2032498359680126,-2.435467359409156,0.02896768747313061,-1.8193585976885842,-0.587141074247441,1.8827811979370068,28.358244646326312,-16.35342965948945,0.6161087617205715,6,0.9324998855590785,1.1574993133544886,3.366250038146969,5.324999809265133,4.004999160766598,3,0.041459038874140264,-3.551738652880981,28.80500030517578,-1.0143860409845635,28.46999931335449,-1.378377821079891,28.95000076293945,0.041459038874140264
3531,2012-06-29,30.0,30.0,29.03000068664551,29.09000015258789,5287400.0,0.06761564386964225,1.1318669802264427,-1.700934779353569,57.00866548164824,49.21128202296652,-0.5731817465057532,-0.5861085140581714,1.7579816340451693,4.7231215511843345,25.801772073937677,1.8999996185302699,0.03918212040372637,0.6192498207092285,-0.5815841759046556,1.8200838173231126,0.018832822402284677,1.2196668190161724,-2.375,100.0,50.18809399321183,0.6004169983069428,6,-0.9674997329711914,-0.7425003051757812,1.4650001525878906,3.4250001907348633,1.8999996185302734,4,-0.0448333104451496,2.233080550233529,28.10000038146973,-3.551738652880981,28.80500030517578,-1.0143860409845635,28.46999931335449,-0.0448333104451496
3532,2012-07-02,29.69499969482422,30.270000457763672,29.51499938964844,30.149999618530273,4326400.0,-0.010166676839192701,1.1726599356168304,-0.5,52.73774590435392,48.723304847116786,-0.34699941104596377,-0.2356987587449666,1.9085424402399696,4.988474932916802,24.090805384688675,0.7550010681152308,0.07553792775024704,0.27774953842163086,-0.914221016847744,1.4697200936910058,-0.31823573921305837,0.8737348160563201,-2.0699996948242188,78.260844482968,24.264860360641286,0.5959852776346876,7,-0.692500114440918,-0.4874992370605469,1.7637505531311035,3.7300004959106445,2.5050010681152273,0,-0.04411515337279859,1.1318669802264427,30.0,2.233080550233529,28.10000038146973,-3.551738652880981,28.80500030517578,-0.04411515337279859
3533,2012-07-03,29.875,30.11000061035156,29.559999465942386,29.709999084472656,1427200.0,0.006061636875758447,-1.3655955437787697,-0.36263943559238904,54.00843632836224,48.02039308409877,-0.6449931638575492,-0.380468581967758,1.5704310777050914,4.770030741662708,22.71455999182915,0.5500011444091726,0.013790448337765326,0.42299985885620117,-0.7803172031462502,1.6263169208586525,-0.17865867214502273,1.024658389857425,-2.1441999816894537,85.0661478486986,26.190627489102653,0.6016585310012256,7,-0.880000114440918,-0.6674995422363281,1.5837502479553223,3.5500001907348633,2.345001220703125,1,-0.05841006993249864,1.1726599356168304,29.69499969482422,1.1318669802264427,30.0,2.233080550233529,28.10000038146973,-0.05841006993249864
3534,2012-07-05,30.11000061035156,30.274999618530273,29.670000076293945,29.71500015258789,2717600.0,0.007866129216788531,-1.4948403334906402,2.3939288851897875,53.9760761350064,47.930950947324376,-0.9947969700883945,-0.6441640637949071,1.1667964303142782,4.502352604828108,22.373807109954257,0.6049995422363281,0.0232685848137848,0.6552504539489696,-0.5541052630456598,1.864606170943599,0.050572595451654934,1.2599283124462843,-2.2776325744628885,93.77362143658627,34.97877951380315,0.6046778584973138,7,-1.1600008010864222,-1.0700006484985316,1.3162493705749547,3.3149995803833043,2.3749999999999964,3,-0.06542680773064646,-1.3655955437787697,29.875,1.1726599356168304,29.69499969482422,1.1318669802264427,30.0,-0.06542680773064646
3535,2012-07-06,28.82999992370605,29.78000068664551,28.364999771118164,29.75,6010000.0,-0.04251081569906889,1.8877526989916231,-2.329111418003449,40.75521049995117,46.622325640931024,0.29156593171783385,0.6008804452381789,2.2643257808496777,5.73735023978907,22.462446200907046,1.7450008392333949,-0.10276968871747982,-0.5830001831054723,-1.8191501550413385,0.6531497888303939,-1.2010751690734054,0.035074802862460785,-0.8510739928588862,24.345559672055657,-28.510924288943144,0.6180749859679323,7,0.11999988555908558,0.2100000381469762,2.4450001716613805,4.595000267028812,3.640001296997074,4,0.0034686223286286566,-1.4948403334906402,30.11000061035156,-1.3655955437787697,29.875,1.1726599356168304,29.69499969482422,0.0034686223286286566
3536,2012-07-09,28.68000030517578,29.020000457763672,28.434999465942386,28.81999969482422,3714000.0,-0.005202900413708633,1.1666666666666534,0.1521732369984134,41.48443002269604,45.91277634275619,0.39622709779320786,0.7296124945847247,2.2055554170625484,5.840219341047408,22.27451142983177,0.5850009918212855,-0.26191816790589684,-0.6957498550415053,-1.974541277641844,0.5830415675588334,-1.335145566341673,-0.05635414374133774,-0.5633099530676304,16.492175875533007,-32.12211386848756,0.6393957113001686,7,0.26999950408935547,0.3599996566772461,2.456249713897705,4.744999885559082,3.4749984741210938,0,0.11942117156959897,1.8877526989916231,28.82999992370605,-1.4948403334906402,30.11000061035156,-1.3655955437787697,29.875,0.11942117156959897
3537,2012-07-10,28.09499931335449,29.145000457763672,27.989999771118164,28.80500030517578,5290400.0,-0.02039752390503702,-1.5108708497030134,5.0714577656676,36.70886412126673,46.195336622622456,0.9467529020853682,1.3080377256928877,2.5613352525138176,6.37444908253342,22.05031376439683,1.1550006866455078,-0.32341799306468033,-1.2340007781982472,-2.629088346988251,0.16108679059175657,-1.931544562593249,-0.5364569938032453,2.180000305175785,4.5951662690587245,-37.923952502480155,0.697543784395002,7,0.8550004959106481,0.9450006484985387,2.9600005149841344,5.330000877380375,3.7700004577636754,1,0.1354333653023847,1.1666666666666534,28.68000030517578,1.8877526989916231,28.82999992370605,-1.4948403334906402,30.11000061035156,0.1354333653023847
3538,2012-07-11,28.26000022888184,28.729999542236328,27.96999931335449,28.19499969482422,4144200.0,0.0058729638569139375,-1.9514497664892383,-0.09154992007952206,38.098209558834874,45.83812363061914,0.836832890845173,1.1172271254396122,2.17478181093421,6.149221334030965,21.790908495220204,0.7600002288818395,-0.3882486286119011,-1.0162498474121051,-2.4910695672350442,0.458569872410834,-1.7536597073235747,-0.27883998750063554,1.96929939270019,12.581382955835865,-23.844670164016655,0.7374098599114699,7,0.6899995803832972,0.7799997329711879,2.7949995994567836,5.164999961853024,4.199998855590817,2,0.13941969222034567,-1.5108708497030134,28.09499931335449,1.1666666666666534,28.68000030517578,1.8877526989916231,28.82999992370605,0.13941969222034567
3539,2012-07-12,27.67499923706055,27.774999618530273,26.959999084472656,27.274999618530273,12802200.0,-0.020700671871312193,1.7166667196485395,6.153789723876593,41.19623473289199,46.21931919833462,1.3909609352737142,1.6589041569344154,2.5260587066819262,6.677007829455231,21.858901935615044,1.3000011444091832,-0.41986725417137905,-1.5197507858276325,-3.158879259568341,0.1193776879130759,-2.339315022697985,-0.70018654895728,2.4639283721923775,25.35460093487094,-14.786424056031802,0.8195642368703534,7,0.9425001144409144,1.032500267028805,3.3250002861022914,5.750000953674313,4.5650024414062536,3,0.16422771848015816,-1.9514497664892383,28.26000022888184,-1.5108708497030134,28.09499931335449,1.1666666666666534,28.68000030517578,0.16422771848015816
3540,2012-07-13,28.6299991607666,28.68000030517578,27.63500022888184,27.690000534057614,5672400.0,0.034507676604636606,1.0096137622418595,2.3499988079059557,46.28605898983429,45.027918477021956,0.5800455365732944,0.6659853229288615,1.352317238355873,5.67351812414735,21.46041330119061,1.0450000762939418,-0.3071761235528818,-0.5190008163452156,-2.168015343833268,1.130013711142837,-1.34350808008924,0.30550644739880894,1.3181927369995101,76.43016140436639,32.37170350237726,0.8245072637440254,7,-0.012499809265136719,0.0775003433227539,2.3700003623962402,4.795001029968262,3.4250011444091797,4,0.13464902419095037,1.7166667196485395,27.67499923706055,-1.9514497664892383,28.26000022888184,-1.5108708497030134,28.09499931335449,0.13464902419095037
3541,2012-07-16,29.1299991607666,29.17499923706055,28.45499992370605,28.63999938964844,6274400.0,0.017464198905223105,1.4827565795315096,0.5212771138120592,51.076544626106354,44.84334055721667,-0.06296353711008962,0.08197854464334853,0.6630839415852989,5.123212255647715,21.654957955662496,0.7199993133544993,-0.24673806658508468,0.03699922561645508,-1.528542363401936,1.602540814634846,-0.7457715688927422,0.8197700201256524,0.6389011682019046,97.96839398672849,47.806755032371356,0.7827707945091958,7,-0.5124998092651367,-0.42999935150146484,1.7187514305114746,4.295001029968262,3.0900020599365234,0,0.11465850175632575,1.0096137622418595,28.6299991607666,1.7166667196485395,27.67499923706055,-1.9514497664892383,28.26000022888184,0.11465850175632575
3542,2012-07-17,29.09000015258789,29.40999984741211,28.70000076293945,29.3700008392334,4118600.0,-0.0013731208146611218,2.9444535691390077,-0.5714302396643106,53.914144789364535,44.83286371955027,-0.13165351897518107,0.0559312762513926,0.5325332759017769,5.116473225397023,21.776904267106893,0.7099990844726598,-0.09715322269368443,0.04075021743774343,-1.47013767679627,1.5516381116717568,-0.7146937296792615,0.7961941645547483,0.5103661017108649,86.93879203366897,32.16476839694446,0.7554439471170062,7,-0.4725008010864258,-0.3900003433227539,1.7137503623962402,4.335000038146973,3.325000762939453,1,0.10536261982234185,1.4827565795315096,29.1299991607666,1.0096137622418595,28.6299991607666,1.7166667196485395,27.67499923706055,0.10536261982234185
3543,2012-07-18,29.65500068664551,29.78499984741211,28.95000076293945,29.059999465942386,3042000.0,0.019422500209487215,-1.0490809606500173,-2.124999148507163,55.214724069957335,44.970491267878145,-0.817065995626848,-0.5814079922707514,0.015381443001711403,4.494931547546226,22.014084193784136,0.8349990844726598,-0.21669737842182712,0.6327507019042997,-0.8096761348560797,2.075177538664679,-0.08846271647589177,1.3539641202844912,-2.695001602172855,95.39826103865077,36.92349356353266,0.7212134183801899,7,-1.2825012207031286,-0.9550008773803746,0.7999992370605433,3.7324991226196254,2.8399982452392614,2,0.07452365649304737,2.9444535691390077,29.09000015258789,1.4827565795315096,29.1299991607666,1.0096137622418595,28.6299991607666,0.07452365649304737
3544,2012-07-19,29.479999542236328,30.024999618530273,29.42499923706055,29.8799991607666,3457000.0,-0.005901235554109818,-1.3529416164585601,-0.6722668872134174,59.0551070730301,47.00381310933136,-0.8278899663844221,-0.4860649548293452,0.17270845434727988,4.613236954007149,21.905515882778843,0.600000381469723,-0.28916895244911345,0.4924995422363274,-0.8639183169994311,1.848917401472086,-0.18570938738155363,1.1707084718542085,-2.463500442504884,77.19664370399215,14.296325310010289,0.6782089296178798,7,-0.9875001907348633,-0.7799997329711914,-0.10499954223632812,3.9075002670288086,2.950000762939453,3,0.10108546772420568,-1.0490809606500173,29.65500068664551,2.9444535691390077,29.09000015258789,1.4827565795315096,29.1299991607666,0.10108546772420568
3545,2012-07-20,28.65999984741211,29.479999542236328,28.625,29.479999542236328,5125800.0,-0.027815458193932274,1.085365513263056,2.050001192094032,39.75535792508617,46.81169398737471,-0.038599940691312895,0.3250010610615064,0.960466632357825,5.374789650429861,21.329616347326834,0.8549995422363281,-0.4160109265705074,-0.31125011444091655,-1.6755581920319855,1.0530579631501524,-0.993404153236451,0.37090392435461794,-1.5231607269287117,13.057322519353107,-43.28503013081586,0.6821540387955354,7,-0.16750049591064453,0.039999961853027344,0.7962498664855957,4.727499961853027,3.615001678466797,4,0.12491283496562744,-1.3529416164585601,29.479999542236328,-1.0490809606500173,29.65500068664551,2.9444535691390077,29.09000015258789,0.12491283496562744
3546,2012-07-23,28.2450008392334,28.3700008392334,27.75,28.1299991607666,3924800.0,-0.014480077124500834,2.397249250128027,-0.14024600154448777,39.09775859403526,47.07712670657121,0.34442532714937,0.6978057953376933,1.330322341661418,5.733125289093024,20.92604381645966,0.9099998474121094,-0.5849936420190147,-0.6767491340637193,-2.0722469268876367,0.7187486587601981,-1.374498030475678,0.020999762348239415,-0.9926352988281266,21.75828229602894,-30.497427117875272,0.6977488964119595,7,0.2474985122680664,0.4549989700317383,1.287498950958252,5.142498970031738,3.964998245239258,0,0.1348911082576476,1.085365513263056,28.65999984741211,-1.3529416164585601,29.479999542236328,-1.0490809606500173,29.65500068664551,0.1348911082576476
3547,2012-07-24,27.82500076293945,28.3700008392334,27.59000015258789,28.28499984741211,3806600.0,-0.01486989073516165,1.4761884578355566,-3.999933658407169,35.12337965410845,46.7465900504905,0.8069587626510639,1.0848216533622725,1.695499346881416,6.090091310675231,20.38716237802614,0.7800006866455078,-0.5551535077160246,-1.0404992103576696,-2.519403242669437,0.4384048219540979,-1.7799512265135533,-0.30104719420178583,-0.46172985940917854,9.650951207112895,-36.865944397871864,0.7394520161558839,7,0.6674985885620153,0.8749990463256871,1.7474989891052282,5.429999351501468,4.540000915527354,1,0.15795149460040436,2.397249250128027,28.2450008392334,1.085365513263056,28.65999984741211,-1.3529416164585601,29.479999542236328,0.15795149460040436
3548,2012-07-25,28.04999923706055,28.32500076293945,27.790000915527344,27.790000915527344,3987600.0,0.008086198309140036,-3.1154100092433374,-0.5652148673975453,35.02906211135708,46.06134864809773,0.6135615243729866,0.8714228002781894,1.437310671336519,5.802966761215071,19.14521015105992,0.5349998474121058,-0.5183554115365752,-0.79450073242187,-2.3085609464317365,0.7195594815879964,-1.5515308394268033,-0.0374706254169368,-0.5802591849302807,18.891136975861016,-20.753839925190903,0.757030107004933,7,0.7575006484985316,0.6500005722045863,1.5925006866455043,5.2050008773803675,3.8650016784667933,2,0.1556150373330354,1.4761884578355566,27.82500076293945,2.397249250128027,28.2450008392334,1.085365513263056,28.65999984741211,0.1556150373330354
3549,2012-07-26,28.479999542236328,28.94499969482422,28.28000068664551,28.61000061035156,4339400.0,0.015329779567610391,-1.5094359993090547,-0.5000073360036181,47.097841280143975,46.15154668035436,0.34616163214770523,0.4382975880184645,0.9597345040195364,5.311911689146498,18.537417924124295,0.8950004577636683,-0.37275705536649895,-0.3482503890991211,-1.8710467184680724,1.1745459402698302,-1.1096485537835967,0.41314777558535454,-0.9080491074500578,47.08993000331011,5.2820805317143495,0.7613981646844752,7,0.3275003433227539,0.18999958038330078,1.1625003814697266,4.77500057220459,3.6599998474121165,3,0.1409761044305542,-3.1154100092433374,28.04999923706055,1.4761884578355566,27.82500076293945,2.397249250128027,28.2450008392334,0.1409761044305542
3550,2012-07-27,29.26499938964844,29.48500061035156,28.59000015258789,28.809999465942386,5567600.0,0.027563197332497902,-1.0000042622384613,-3.49997065641607,54.388589678283424,46.51955168615181,-0.3791640160025409,-0.26872612745507496,0.14867841683352623,4.478184748049738,17.031758735991033,1.0050010681152308,-0.22253423949150886,0.3784995079040563,-1.1158658871729124,1.872864902981025,-0.36868318963442803,1.1256822054425406,-1.5949269875124124,88.39043970666127,41.588331190209075,0.7471826975384834,7,-0.457499504089359,-0.6024999618530309,0.37375068664550426,3.8725004196166957,2.8450012207031143,4,0.10814970037712901,-1.5094359993090547,28.479999542236328,-3.1154100092433374,28.04999923706055,1.4761884578355566,27.82500076293945,0.10814970037712901
3551,2012-07-30,28.65500068664551,29.540000915527344,28.56999969482422,29.2450008392334,3994200.0,-0.020843967733643498,-1.552627616322843,-1.296703849491296,54.18536239346361,46.54968697549615,0.1747469068305243,0.24806029756541292,0.7398248328101786,5.029826079900413,16.904562431905102,0.970001220703125,-0.06881465928995212,-0.1642492294311495,-1.5657984394012452,1.2372999805389462,-0.8650238344161991,0.5365253755539001,-0.8907311958537143,54.615390634628625,2.372173375542772,0.7007746049850484,7,0.15249919891357067,-0.03750133514404652,0.9512491226196254,4.482499122619625,3.279998779296875,0,0.12633050959654923,-1.0000042622384613,29.26499938964844,-1.5094359993090547,28.479999542236328,-3.1154100092433374,28.04999923706055,0.12633050959654923
3552,2012-07-31,28.38500022888184,28.86000061035156,28.35000038146973,28.72500038146973,5368200.0,-0.009422455114073802,-1.487806920421629,0.5762712960269003,50.91979421400935,46.07247254705749,0.3735043160051994,0.43730784139422596,0.9845454635012842,5.225175710734941,17.111176034768395,0.5100002288818288,-0.02909459438072659,-0.36874971389770295,-1.719495790674788,0.9819963628793822,-1.0441227522862455,0.3066233244908396,-0.5303015329805021,33.99996076311404,-22.299356437843088,0.6753730383885433,7,0.42249965667724254,0.23249912261962535,1.2212495803832972,4.752499580383297,4.5850009918212855,1,0.13475423021835553,-1.552627616322843,28.65500068664551,-1.0000042622384613,29.26499938964844,-1.5094359993090547,28.479999542236328,0.13475423021835553
3553,2012-08-01,28.1299991607666,28.709999084472656,28.084999084472656,28.55500030517578,4387800.0,-0.008983655665282475,-1.4271783533141489,1.2500028049232013,53.518948547597105,45.45734382200938,0.435200851542735,0.5848609582099513,1.1874098494873309,5.404562664345448,17.411213920754662,0.625,-0.08360930169376957,-0.5365007400512702,-1.805238864036987,0.7322373839344465,-1.1708698020441268,0.09786832194158634,-0.188488427960106,3.0927848565885374,-54.76122823594026,0.6343690619928579,8,0.4350013732910156,0.4875001907348633,1.4325008392333984,5.007500648498535,5.469999313354485,2,0.15055110714709286,-1.487806920421629,28.38500022888184,-1.552627616322843,28.65500068664551,-1.0000042622384613,29.26499938964844,0.15055110714709286
3554,2012-08-02,28.13999938964844,28.38500022888184,27.76499938964844,27.96999931335449,9230400.0,0.000355500504094719,-1.1379342096176686,-0.3999991024266064,45.56159511055201,46.10248128706113,0.24041440151487592,0.4423873334540005,1.1267320652442656,5.317440416213255,18.000424220802724,0.6200008392333984,-0.16880916960715098,-0.4280004501342738,-1.5181980448577939,0.6621971445892463,-0.9730992474960338,0.11709834722748624,1.8850002288818324,21.126742401774358,-32.957413266174534,0.5450987973617605,8,0.42500114440917613,0.4774999618530238,1.1150002479553187,4.605000495910641,5.270000457763668,3,0.1341507323297091,-1.4271783533141489,28.1299991607666,-1.487806920421629,28.38500022888184,-1.552627616322843,28.65500068664551,0.1341507323297091
3555,2012-08-03,28.93000030517578,29.170000076293945,28.23500061035156,28.35000038146973,10088200.0,0.028073949277267918,-1.3086421788057991,3.4117627259364003,48.278839294537015,47.12260136489466,-0.566871872855252,-0.35809752374056103,0.28870816355914997,4.43153487109759,17.2995212529353,1.0300006866455043,-0.3011152475090739,0.3570004463195815,-0.7391575876166279,1.4531584802557909,-0.1910785706485214,0.9050794632876844,1.049799308776855,65.63379797380642,16.39429089996065,0.5480790169681045,8,-0.36499977111816406,-0.3125009536743164,0.3249993324279785,3.6475000381469727,4.700000762939453,4,0.11095745076429786,-1.1379342096176686,28.13999938964844,-1.4271783533141489,28.1299991607666,-1.487806920421629,28.38500022888184,0.11095745076429786
3556,2012-08-06,32.10499954223633,32.740001678466804,31.625,32.0,17712000.0,0.10974763925227182,-1.608192457157151,0.18103371732431947,66.85298766076525,50.64811336563431,-3.505376911085019,-3.4397035053499323,-2.879712429293491,1.180674568740443,17.191796562188856,3.8100013732910227,-0.3831821638509183,3.3607497215270996,1.436693521058686,5.284805921995513,2.398721621292893,4.322777821761306,-4.340000152587887,87.23614383740718,40.998750571819286,0.9620281002342069,8,-1.8524990081787038,-2.254999160766598,-2.9599995613098145,0.3625011444091797,1.9949989318847585,0,0.00015577225312357612,-1.3086421788057991,28.93000030517578,-1.1379342096176686,28.13999938964844,-1.4271783533141489,28.1299991607666,0.00015577225312357612
3557,2012-08-07,31.899999618530273,32.380001068115234,31.84000015258789,32.09999847412109,8458200.0,-0.006385295954804859,-2.3750290574653103,-1.9047593097183702,63.0751262160598,53.76434271060128,-2.9743328092345678,-3.093639012328552,-2.6686072455125327,1.3002667738873015,16.760767072654467,0.5400009155273438,-0.23438415608631047,2.9654997825622544,0.6080795848308682,5.322919980293641,1.7867896836965613,4.1442098814279476,-4.035500183105466,83.11554425161796,41.316391144772425,1.1787100988656936,8,-1.6474990844726491,-2.0499992370605433,-2.7549996376037598,0.5650005340576172,3.1200008392333984,1,0.0010971739131866443,-1.608192457157151,32.10499954223633,-1.3086421788057991,28.93000030517578,-1.1379342096176686,28.13999938964844,0.0010971739131866443
3558,2012-08-08,32.200000762939446,32.34000015258789,31.61000061035156,31.70000076293945,4269200.0,0.00940442470209013,-1.1470565135926907,-2.500014305196672,65.61424515848728,55.82172091930609,-2.932089461206825,-3.2499576780472914,-2.9750101736503503,0.9105459913942298,16.215195859401145,0.7299995422363317,-0.023430510219235146,3.068500900268546,0.32201381118590433,5.814987989351188,1.6952573557272252,4.441744444809867,-4.237991282653798,89.14571523432171,49.68330623869798,1.3732435445413205,8,-1.9475002288818217,-2.350000381469716,-3.0950007438659597,0.2649993896484446,3.299999237060554,2,0.023913057127933568,-2.3750290574653103,31.899999618530273,-1.608192457157151,32.10499954223633,-1.3086421788057991,28.93000030517578,0.023913057127933568
3559,2012-08-09,32.220001220703125,32.439998626708984,32.009998321533196,32.025001525878906,4700200.0,0.0006211322139686448,-2.8221212532210345,0.3899993896484403,72.50316967108239,57.83445202961708,-2.643803718255054,-3.069367552364362,-2.9668174332507817,0.8057795290324492,14.987909257646423,0.43000030517578836,0.2811040865135759,2.8612512588500962,-0.11990899689141088,5.842411514591603,1.3706711309793427,4.35183138672085,-4.162431896453853,88.45726227582824,43.76883525106011,1.490580127870753,8,-1.9675006866455007,-2.370000839233395,-3.118751049041748,0.24499893188476562,2.3050003051757812,3,0.04283045316991596,-1.1470565135926907,32.200000762939446,-2.3750290574653103,31.899999618530273,-1.608192457157151,32.10499954223633,0.04283045316991596
3560,2012-08-10,32.485000610351555,32.56999969482422,32.040000915527344,32.044998168945305,3252600.0,0.00822468589722325,-1.3555661049134378,2.2564263077585194,77.31958534831841,60.404921246823164,-2.6865290626444533,-3.1945374612385358,-3.1901304502299936,0.46004767961160553,14.762186380845726,0.529998779296875,0.604956933051291,2.9335005760192807,-0.3340131033399345,6.201014255378496,1.2997437363396749,4.5672574156988865,-4.333782639017933,77.43355512569818,28.61176858131941,1.6337568396796074,8,-2.232500076293931,-2.6350002288818253,-3.4900007247924734,-0.02000045776366477,1.8649978637695312,4,0.02847465660092352,-2.8221212532210345,32.220001220703125,-1.1470565135926907,32.200000762939446,-2.3750290574653103,31.899999618530273,0.02847465660092352
3561,2012-08-13,32.470001220703125,32.490001678466804,32.259998321533196,32.30500030517578,4030000.0,-0.0004617327802558524,1.2439151470040768,0.375,81.57716347288405,63.81129560892036,-2.3171332005259337,-3.074094102998682,-3.1109989272837737,0.38406694859767754,15.039250196348345,0.23000335693360796,0.8172792148935457,2.7515010833740234,-0.7577730149998629,6.26077518174791,0.9968640341870803,4.506138132560967,-4.227007575226839,89.58348234508742,34.32770459118292,1.7546370491869425,8,-2.2175006866455007,-2.620000839233395,-3.475001335144043,-0.005001068115234375,1.8349990844726562,0,0.03572527883591459,-1.3555661049134378,32.485000610351555,-2.8221212532210345,32.220001220703125,-1.1470565135926907,32.200000762939446,0.03572527883591459
3562,2012-08-14,32.154998779296875,32.5,31.96500015258789,32.5,4019800.0,-0.009701337528912779,2.101437417072092,-2.090904887409257,77.56882207635233,66.48350377878205,-1.576951073236387,-2.6537556471715433,-2.7508049524988394,0.6098845323072624,15.45545501726749,0.5349998474121094,0.9245530751704045,2.283248710632325,-1.374995760080047,5.941493181344697,0.4541264752761407,4.112370945988509,-3.822064973160778,56.77069673922561,-2.9575268461039954,1.829122235356186,8,-1.9024982452392507,-2.304998397827145,-3.159998893737793,0.3100013732910156,1.970001220703125,1,0.06048825279621872,1.2439151470040768,32.470001220703125,-1.3555661049134378,32.485000610351555,-2.8221212532210345,32.220001220703125,0.06048825279621872
3563,2012-08-15,31.864999771118164,32.330001831054695,31.774999618530273,32.25,4031800.0,-0.009018784611661279,1.0366908262435028,1.1159387439186201,73.16905683531664,69.55099952597811,-0.7838565544413711,-2.3080339864864285,-2.4249836311876436,0.8080271385256594,16.195244186133362,0.5550022125244212,1.0902142984564378,1.8827497482299798,-1.8799462104976712,5.645445706957631,0.0014017688661560612,3.7640977275938035,-3.443924607535454,11.32077282400332,-47.94040908419888,1.8813479793638248,8,-1.3774986267089844,-2.014999389648434,-2.869999885559082,0.6000003814697266,2.440000534057617,2,0.09901147683374978,2.101437417072092,32.154998779296875,1.2439151470040768,32.470001220703125,-1.3555661049134378,32.485000610351555,0.09901147683374978
3564,2012-08-16,32.459999084472656,32.53499984741211,31.815000534057614,31.92499923706055,4853600.0,0.018672503299177468,1.1021835617506466,-1.389609167157944,72.45255756224014,72.23696822238958,-0.784074478273773,-2.8125322665040002,-3.0047162898695774,0.11339995262139979,17.264703098288557,0.7199993133544957,1.3431609174938117,2.328749084472655,-1.5832540145722689,6.2407521835175785,0.37274753495019297,4.284750633995117,-3.952545390592263,86.16344656665284,29.323405755523744,1.9560015495224623,8,-0.28499794006347656,-2.609998703002926,-3.464999198913574,0.005001068115234375,1.7700004577636719,3,0.09365375851108815,1.0366908262435028,31.864999771118164,2.101437417072092,32.154998779296875,1.2439151470040768,32.470001220703125,0.09365375851108815
3565,2012-08-17,32.240001678466804,32.595001220703125,32.139999389648445,32.595001220703125,3808000.0,-0.006777492674394092,1.5633939029238486,-0.6635507354880943,76.65428095513217,73.32600081065257,-0.05048582802051982,-2.4354449361774897,-2.7591210833701254,0.2335544555334863,17.741258655206988,0.4550018310546804,1.6216021205470312,1.929751586914069,-2.026172289405814,5.885675463233955,-0.0482103512458707,3.907713525074012,-3.6478970248946823,56.70745748598072,-0.3968852509566787,1.9779619381599425,8,-0.13750076293946023,-2.0750007629394567,-3.577502250671394,-0.21750259399414773,1.7150001525878906,4,0.07087468140357633,1.1021835617506466,32.459999084472656,1.0366908262435028,31.864999771118164,2.101437417072092,32.154998779296875,0.07087468140357633
3566,2012-08-20,32.05500030517578,32.25,31.84000015258789,32.22499847412109,3696400.0,-0.005738255696636219,2.727250658898599,0.47886869902536,77.63553734510339,74.94382426943518,0.14156429160084372,-2.055773353963886,-2.5424067153380783,0.32468695405793824,17.476987105679473,0.4099998474121094,1.990144031563279,1.5542502403259277,-2.3495246988454426,5.4580251794972945,-0.3976372292597574,3.506137709911613,-3.3799377111057645,34.14635848314907,-24.81143505762413,1.9518874695856836,8,0.0475006103515625,-1.889999389648434,-3.392500877380371,-0.032501220703125,1.8849983215332031,0,0.07159563709549377,1.5633939029238486,32.240001678466804,1.1021835617506466,32.459999084472656,1.0366908262435028,31.864999771118164,0.07159563709549377
3567,2012-08-21,32.220001220703125,32.630001068115234,32.014999389648445,32.24499893188477,4682800.0,0.005147431413397907,-1.8275849973253953,0.1470469437214374,81.22138431554012,76.67795084244106,0.029870391762919724,-1.9759368577453884,-2.6603895257148125,0.06662200593618195,17.197166143400437,0.6150016784667898,2.3227885944110547,1.4995011329650865,-2.262296252205914,5.2612985181360905,-0.3813975596204173,3.3803998255505903,-3.463639844945174,52.0468827729902,-13.400064252943324,1.880898692585502,8,-0.017500877380371094,-2.0550003051757777,-3.561251640319824,-0.4500007629394531,2.1399993896484304,1,0.06471132853753359,2.727250658898599,32.05500030517578,1.5633939029238486,32.240001678466804,1.1021835617506466,32.459999084472656,0.06471132853753359
3568,2012-08-22,32.415000915527344,32.439998626708984,31.93000030517578,32.150001525878906,2624000.0,0.006052131826081997,2.2381379126601595,-10.600946131539791,81.73720221575275,77.70395445851554,-0.14686914380098415,-1.9258961963113848,-2.814323593017434,-0.22644188681650235,16.865011148094304,0.5099983215332031,2.2397654300325733,1.4762507438659682,-2.136735023084441,5.089236510816381,-0.33024213960923987,3.2827436273411728,-3.578966733715216,73.61963046607156,2.460457165540106,1.806492883475206,8,-0.21250057220458984,-2.2499999999999964,-3.756251335144043,-0.7350006103515625,2.529998779296875,2,0.05275332519437126,-1.8275849973253953,32.220001220703125,2.727250658898599,32.05500030517578,1.5633939029238486,32.240001678466804,0.05275332519437126
3569,2012-08-23,32.49499893188477,32.825000762939446,32.209999084472656,32.209999084472656,4038800.0,0.0024679319481095696,-3.315803563062953,1.0754735993551257,79.58506208303453,77.95567409570623,-0.20535136935249199,-1.7809901913256638,-2.8511573270439143,-0.4055135395259555,17.308424992289755,0.6150016784667898,2.2217001010107253,1.355498790740974,-2.126042270460111,4.8370398519420625,-0.38527173985956864,3.0962693213415164,-3.5808854001395503,66.49729679488291,-5.139350233819812,1.7407705306005443,8,-0.19499874114990945,-2.2874984741211044,-3.958749294281013,-1.3449993133544993,3.1300010681152273,3,0.055700921150515725,2.2381379126601595,32.415000915527344,-1.8275849973253953,32.220001220703125,2.727250658898599,32.05500030517578,0.055700921150515725
3570,2012-08-24,32.43000030517578,32.59000015258789,32.18000030517578,32.34000015258789,2854200.0,-0.002000265543791513,1.0,0.31579017815314225,55.57463269597945,75.0665040093835,-0.16648240155330285,-1.5459834382192952,-2.75059684741413,-0.4353837895375996,18.310702248435472,0.4099998474121094,2.1503420122227936,1.132250118255616,-2.277523290798314,4.542023527309546,-0.5726365862713507,2.837136822782579,-3.3594512841827893,59.89845553266352,-9.361579635174095,1.7048867045269644,8,-0.13000011444091797,-2.222499847412113,-3.8337507247924805,-3.440000534057617,3.134998321533203,4,0.05550413876416993,-3.315803563062953,32.49499893188477,2.2381379126601595,32.415000915527344,-1.8275849973253953,32.220001220703125,0.05550413876416993
3571,2012-08-27,32.275001525878906,32.49499893188477,32.15999984741211,32.47499847412109,2593400.0,-0.004779487444905639,1.7916838859394304,-2.222184546263643,56.54454514164664,72.73047323886065,-0.046995276255600515,-1.1656409523753375,-2.583831838098625,-0.3768788273899162,19.412418757398463,0.33499908447266336,2.0183988043527847,0.7962512969970703,-2.4005171299805568,3.9930197239746974,-0.8021329164917432,2.394635510485884,-3.0542744352080575,38.54760270907332,-27.763504123520903,1.5983842134888133,8,0.02499866485595703,-2.067501068115238,-3.6787519454956055,-3.285001754760742,3.4949989318847656,0,0.05205267934158653,1.0,32.43000030517578,-3.315803563062953,32.49499893188477,2.2381379126601595,32.415000915527344,0.05205267934158653
3572,2012-08-28,32.209999084472656,32.375,32.080001831054695,32.259998321533196,2244400.0,-0.0020140182287560204,1.1071102573533913,0.24999999999997335,50.19008235693433,70.17725385237371,0.02975888572881047,-0.8425862344835551,-2.498388103953829,-0.41779124060796846,20.336040139583123,0.2949981689453054,1.8157057906280443,0.5399989128112779,-2.317077797052299,3.3970756226748584,-0.8885394421205106,1.9685372677430664,-2.845101046911065,31.28476380855795,-30.810334365312155,1.4285383549317896,8,0.1100015640258718,-2.002498626708988,-3.6137495040893555,-3.219999313354492,3.7050018310546875,1,0.05371001525642094,1.7916838859394304,32.275001525878906,1.0,32.43000030517578,-3.315803563062953,32.49499893188477,0.05371001525642094
3573,2012-08-29,32.365001678466804,32.450000762939446,32.130001068115234,32.240001678466804,2441000.0,0.004812250804094864,1.1695029224643412,-2.500038147555097,52.622070339446175,67.9738663831744,-0.052366608667384185,-0.6999311791051106,-2.638141513445298,-0.6678653145361224,21.09936160452707,0.31999969482421164,1.5826802045072625,0.48325138092041797,-1.848604551245458,2.8151073130862976,-0.6826765851625183,1.6491793470033578,-2.8616995318900997,38.25506792219103,-19.658337123214906,1.1659279660829394,8,-0.032501220703132105,-2.0700016021728587,-3.768752098083503,-3.37500190734864,3.5449981689453054,2,0.06164062500920764,1.1071102573533913,32.209999084472656,1.7916838859394304,32.275001525878906,1.0,32.43000030517578,0.06164062500920764
3574,2012-08-30,31.915000915527344,32.325000762939446,31.8799991607666,32.25,2677800.0,-0.013903931395092606,-1.1975247011839263,-2.67999267578125,40.338990721882965,63.938834135035584,0.3488852051091911,0.049944656228781525,-2.177161435854778,-0.30781582072896896,21.491013730699237,0.4850025177002024,1.3865244149185934,-0.15549945831298828,-1.6852910740232332,1.374292157397253,-0.9203952661681072,0.6093963495421342,-2.2788308242961293,4.929817727571894,-48.427721045967395,0.7648958078551215,8,0.4174995422363281,-1.6200008392333984,-3.1612510681152344,-2.9250011444091797,3.759998321533203,3,0.09493964256233856,1.1695029224643412,32.365001678466804,1.1071102573533913,32.209999084472656,1.7916838859394304,32.275001525878906,0.09493964256233856
3575,2012-08-31,32.139999389648445,32.5,31.895000457763672,32.28499984741211,3283400.0,0.007049928487128154,1.1043434417148204,0.4328383702657557,44.778451788139606,60.2880468509285,0.12092632538195858,0.08196402055165919,-2.349976641877838,-0.6267614021445063,22.8255307241347,0.6049995422363281,1.2566825804523667,-0.09100093841551882,-0.4865368350929984,0.30453495826196075,-0.28876888675425505,0.10676700992321742,-2.376276071548901,41.935464023455346,-6.557194061845912,0.19776794833873895,8,0.21250057220458274,-1.8449993133544993,-3.401249885559089,-3.1499996185302805,2.845001220703111,4,0.10843188165940032,-1.1975247011839263,31.915000915527344,1.1695029224643412,32.365001678466804,1.1071102573533913,32.209999084472656,0.10843188165940032
3576,2012-09-04,32.110000610351555,32.435001373291016,31.834999084472656,32.154998779296875,4168000.0,-0.000933378340590485,-1.0168102785043853,0.3103312199100903,49.21742211041264,56.732051050358784,0.17829721772945817,0.11842857217507685,-2.275126757248948,-0.7029351046579038,22.390474680685273,0.6000022888183594,1.0876847955246518,-0.12124977111817259,-0.5164564590903922,0.27395691685404344,-0.3188531151042824,0.0763535728679372,-2.2238261944584146,41.353555981321286,-5.840332234386224,0.19760334398610838,9,0.2199993133544993,-1.81500053405761,-3.3750009536743093,-3.1200008392333913,2.569999694824226,1,0.10759881503221203,1.1043434417148204,32.139999389648445,-1.1975247011839263,31.915000915527344,1.1695029224643412,32.365001678466804,0.10759881503221203
3577,2012-09-05,31.934999465942386,32.189998626708984,31.684999465942386,32.130001068115234,3911600.0,-0.005450051108150777,2.2063772714336527,4.333545269582146,51.2681111846716,53.34659649134977,0.34488803426417647,0.3121925342184788,-2.0471955008690585,-0.6125705763816072,21.846512092389165,0.504999160766598,0.8984668507225564,-0.2980009078979471,-0.6872973953892902,0.09129557959339607,-0.4926491516436222,-0.10335266415227196,-1.9312719961673928,30.674826525000427,-20.186936098066866,0.19464824374567238,9,0.3200006484985316,-1.639999389648441,-3.222499847412113,-3.0100002288818395,2.9800014495849574,2,0.12008771116189276,-1.0168102785043853,32.110000610351555,1.1043434417148204,32.139999389648445,-1.1975247011839263,31.915000915527344,0.12008771116189276
3578,2012-09-06,32.970001220703125,32.990001678466804,32.165000915527344,32.21500015258789,5893400.0,0.0324096374532441,1.075468438857014,-3.8717685378092788,57.96878147869543,50.94478753531209,-0.6739844175467553,-0.6979491672936788,-3.000674779734478,-1.718267729681024,21.7922980152178,1.0550022125244176,0.7369837723523318,0.6985008239746122,0.18915509798341645,1.2078465499658044,0.44382796097901434,0.9531736869702101,-2.8534228192015547,98.46740047091646,49.92006153011522,0.25467286299559616,9,-0.632500648498528,-2.5925006866455007,-4.257501602172852,-4.045001983642578,1.7999992370605469,3,0.08932361497684571,2.2063772714336527,31.934999465942386,-1.0168102785043853,32.110000610351555,1.1043434417148204,32.139999389648445,0.08932361497684571
3579,2012-09-07,33.59999847412109,33.709999084472656,32.81999969482422,32.970001220703125,7043600.0,0.019108196241811592,1.094119970200429,0.8344322677458866,68.83651753069682,52.41833029472513,-1.263638873193706,-1.285149870556502,-3.550947852819263,-2.428389256615482,21.897562430888794,0.8899993896484375,0.5487740672506405,1.259498214721674,0.47822497169049427,2.0407714577528573,0.8688615932060841,1.6501348362372639,-3.3110146760016015,94.5678700704444,45.10903145369347,0.39063662151559103,9,-0.9024991989135671,-2.8624992370605398,-5.008748531341546,-4.67499923706054,1.3000030517578196,4,0.0687500439939066,1.075468438857014,32.970001220703125,2.2063772714336527,31.934999465942386,-1.0168102785043853,32.110000610351555,0.0687500439939066
3580,2012-09-10,33.40999984741211,33.90999984741211,33.25,33.90999984741211,5143200.0,-0.005654721289803488,1.6399993896484375,-0.7936542537087585,68.74136020682731,53.773531968634096,-1.028126761368533,-1.0775457978418572,-3.25906137460985,-2.30781911150914,21.984754222819237,0.6599998474121094,0.3246765197650632,1.023249626159668,0.10794004157911274,1.9385592107402232,0.5655948338693904,1.4809044184499456,-2.847334826384369,77.52809374038286,25.052829799097964,0.45765479229027706,9,-0.6125001907348633,-2.3374996185302734,-4.818749904632568,-4.4850006103515625,1.7150001525878906,0,0.06779405567174468,1.094119970200429,33.59999847412109,1.075468438857014,32.970001220703125,2.2063772714336527,31.934999465942386,0.06779405567174468
3581,2012-09-11,33.630001068115234,33.68000030517578,33.34999847412109,33.360000610351555,3192400.0,0.006584891401014703,-1.2758375754705187,-0.540000915527358,69.20981676970848,55.88683579227567,-1.15742366609134,-1.2713707240630185,-3.433769641415715,-2.590527043649093,22.076657967529403,0.3300018310546946,0.13789726151915715,1.185250854492189,0.1140024704748086,2.256499238509573,0.6496266624834988,1.720875046500879,-2.7326025644490564,87.4157873576668,33.445217522180876,0.5356241920086915,9,-0.8325014114379883,-0.8700008392333984,-5.038751125335693,-4.7050018310546875,1.1399993896484375,1,0.040291391590855596,1.6399993896484375,33.40999984741211,1.094119970200429,33.59999847412109,1.075468438857014,32.970001220703125,0.040291391590855596
3582,2012-09-12,34.09999847412109,34.334999084472656,33.55500030517578,33.720001220703125,5992800.0,0.013975539431411388,-1.1971824932033828,1.4073948487545107,71.35613838130945,57.96839890803825,-1.4875639939006362,-1.674009744439644,-3.842246264237218,-3.118819516149834,22.68003377231786,0.779998779296875,0.16791866128591693,1.5579982757568303,0.2669186014427325,2.849077950070928,0.9124584385997778,2.203538112913879,-2.9013398360803144,89.17046964764089,36.12862991431345,0.6455398371570498,9,-1.0899991989135671,-1.1274986267089773,-4.048748016357408,-4.2499980926513565,0.585002899169929,2,0.0170088521116758,-1.2758375754705187,33.630001068115234,1.6399993896484375,33.40999984741211,1.094119970200429,33.59999847412109,0.0170088521116758
3583,2012-09-13,35.02000045776367,35.06999969482422,33.71500015258789,34.049999237060554,6447000.0,0.02697953151935728,1.5327101470976205,2.5526532415122665,76.3845517909943,61.973461249050615,-2.225370116249593,-2.4722830709980173,-4.6945713716231765,-4.093635962887319,23.698388678955688,1.3549995422363281,0.23673900117189106,2.3202502250671415,0.6594218847354085,3.981078565398871,1.489836054901275,3.150664395233008,-3.444980966151075,97.77781168619791,44.51969103272229,0.8304141701658653,9,-1.642500877380371,-1.6800003051757812,-4.968749999999993,-5.170000076293942,-0.6350021362304759,3,-0.0029982735826336038,-1.1971824932033828,34.09999847412109,-1.2758375754705187,33.630001068115234,1.6399993896484375,33.40999984741211,-0.0029982735826336038
3584,2012-09-14,35.5,35.724998474121094,34.764999389648445,34.80500030517578,10618200.0,0.013706440204512171,-1.4774121144702528,0.7164936290703214,79.51922350381355,65.83354699523662,-2.3952441166788603,-2.859462062037025,-5.107496981537661,-4.631165119583848,24.749554324407303,0.9599990844726491,0.3576031194347138,2.648249721527101,0.5746561434160853,4.721843299638113,1.6114529324715932,3.685046510582609,-3.435683279937777,90.9091469561009,36.90096116092349,1.0367967890555065,9,-1.7950010299682617,-1.7950010299682617,-5.448749542236321,-5.64999961853027,-0.595001220703125,4,-0.02056336738693887,1.5327101470976205,35.02000045776367,-1.1971824932033828,34.09999847412109,-1.2758375754705187,33.630001068115234,-0.02056336738693887
3585,2012-09-17,34.525001525878906,35.4900016784668,34.459999084472656,35.40999984741211,6172600.0,-0.027464745749889996,-1.0295553542771454,-1.2733794390471487,68.6877062201739,67.9969118963212,-1.1693216831247781,-1.796613157591743,-4.034106662221774,-3.7177144894184195,25.629349886567,1.0400009155273438,0.4484318095667561,1.5590012550353975,-0.6217024568947167,3.739704966965512,0.46864939907033687,2.6493531110004547,-1.8749757251672605,49.47381270559226,-6.221936308062915,1.0903518559650576,9,-0.820002555847168,-0.820002555847168,-4.473751068115227,-4.675001144409176,0.26999664306639914,0,0.010861693944282935,-1.4774121144702528,35.5,1.5327101470976205,35.02000045776367,-1.1971824932033828,34.09999847412109,0.010861693944282935
3586,2012-09-18,34.34999847412109,34.61999893188477,34.264999389648445,34.485000610351555,3336000.0,-0.005068878900023832,-1.3278635215250938,0.15254507601391398,67.45513064246825,69.79546961385415,-0.7187435086504834,-1.5187247363980916,-3.755881013448775,-3.616200579927927,26.803825677527293,0.3549995422363281,0.62813222695587,1.2692482948303123,-0.9507875268710961,3.489284116531717,0.15923038397961164,2.3792662056810165,-1.207977045663931,36.63589123357185,-21.232785286263933,1.110017910850703,9,-0.4049987792968679,-0.6449995040893484,-4.298748016357408,-4.4999980926513565,-0.049999237060532664,1,0.022561908596962166,-1.0295553542771454,34.525001525878906,-1.4774121144702528,35.5,1.5327101470976205,35.02000045776367,0.022561908596962166
3587,2012-09-19,34.30500030517578,34.595001220703125,34.21500015258789,34.56999969482422,5212800.0,-0.0013099904205005064,1.4126864948653362,1.9629273806159933,66.11295438962904,70.70037771506901,-0.33772144576938956,-1.38028245466392,-3.587195687983261,-3.6503297794419183,27.6991548440081,0.3800010681152344,0.7931358318210329,1.120000171661374,-1.1255190639291968,3.365519407251945,-0.002759446133914878,2.242759789456663,-0.7497025494123974,29.353265933965826,-29.715970846779552,1.1227596177952857,9,-0.032501220703125,-0.600001335144043,-4.253749847412102,-4.454999923706051,-0.220001220703125,2,0.013554879709991807,-1.3278635215250938,34.34999847412109,-1.0295553542771454,34.525001525878906,-1.4774121144702528,35.5,0.013554879709991807
3588,2012-09-20,34.125,34.240001678466804,33.950000762939446,34.080001831054695,4151200.0,-0.005247057384477616,1.1090858648911026,-0.16980480221106317,69.21739609255326,70.74269755527527,0.026088522523330937,-1.123191372755599,-3.2883689708282766,-3.5461175168748866,28.590908620001887,0.35499954223633523,0.9562648314368829,0.8544999122619643,-1.3977826790349752,3.106782503558904,-0.271641383386509,1.9806412079104376,-0.22255012929938545,9.859124660169497,-53.74267048239085,1.1261412956484707,9,0.3624992370605469,-0.4200010299682617,-4.073749542236321,-4.27499961853027,-0.759998321533196,3,0.016410296653216472,1.4126864948653362,34.30500030517578,-1.3278635215250938,34.34999847412109,-1.0295553542771454,34.525001525878906,0.016410296653216472
3589,2012-09-21,34.30500030517578,34.74499893188477,34.24499893188477,34.459999084472656,7788200.0,0.005274734217605381,-2.636343459564621,-3.444557477111429,68.97459831992782,70.76861290117532,-0.04848967316713981,-1.2233605734021538,-3.3261420857301296,-3.8020277290153395,29.344452469202192,0.6199989318847727,1.1499682166679008,0.9440001487731919,-1.3224913920107397,3.2104916895571236,-0.1892456216187739,2.0772459191651578,-0.35499954223633523,23.05190462271711,-41.50224831735817,1.133245770391965,9,0.2324981689453125,-0.600001335144043,-4.136249542236328,-4.454999923706051,-0.9799995422363352,4,0.002331963726738273,1.1090858648911026,34.125,1.4126864948653362,34.30500030517578,-1.3278635215250938,34.34999847412109,0.002331963726738273
3590,2012-09-24,34.22999954223633,34.43000030517578,34.049999237060554,34.10499954223633,5145800.0,-0.0021862924434411513,-2.2340432439453335,-0.8064579641661744,68.43477332073725,70.68249696240076,0.17328286952144367,-1.0609917264199709,-3.1376404435639493,-3.7998325137221833,30.06323093142047,0.38000106811522727,1.2543896548612423,0.7789994239807143,-1.4747494011893352,3.0327482491507602,-0.34787498860431043,1.905873836565739,1.4949989318847656,35.220053357901264,-30.93582743459848,1.1268744125850232,9,0.4099998474121094,-0.5250005722045898,-3.217498779296875,-4.379999160766598,-0.625,0,0.01971952223451434,-2.636343459564621,34.30500030517578,1.1090858648911026,34.125,1.4126864948653362,34.30500030517578,0.01971952223451434
3591,2012-09-25,33.955001831054695,34.450000762939446,33.900001525878906,34.419998168945305,4011600.0,-0.008033821643564809,1.095229099152806,-3.7199707031248863,67.26498761200799,70.22792465470059,0.5578991688583841,-0.6890049405779024,-2.7661161688792575,-3.5860073296290196,30.759912569718683,0.5499992370605398,1.2605345360874693,0.42000169754029315,-1.7736253339930457,2.613628729073632,-0.6768118182263763,1.5168152133069626,1.736496658325187,6.508931836342999,-61.485710372092754,1.0968135157666703,9,0.7649974822997976,-0.2500028610229563,-2.821250915527351,-4.1050014495849645,-0.8800010681152486,1,0.02473851546438044,-2.2340432439453335,34.22999954223633,-2.636343459564621,34.30500030517578,1.1090858648911026,34.125,0.02473851546438044
3592,2012-09-26,33.939998626708984,34.139999389648445,33.59000015258789,33.919998168945305,3573000.0,-0.0004418555010057279,1.6190316164248642,-0.0430120758679696,60.04138513847043,68.4120172488646,0.6121988607039484,-0.5668097746979015,-2.651481086069275,-3.6214684779870367,31.430486945934298,0.549999237060554,1.2860325016239855,0.31849851608276225,-1.7899181489065086,2.426915181072033,-0.7357098164118696,1.3727068485773941,1.679839984130858,30.30293021903963,-32.43933677591728,1.0542083324946354,9,0.7175006866455078,-0.2349996566772461,-2.8062477111816406,-4.089998245239254,-0.9300003051757884,2,0.010606971859694392,1.095229099152806,33.955001831054695,-2.2340432439453335,34.22999954223633,-2.636343459564621,34.30500030517578,0.010606971859694392
3593,2012-09-27,34.360000610351555,34.52000045776367,33.985000610351555,33.985000610351555,4100400.0,0.012374837968085695,-1.853332519531288,18.749570856373275,58.225126454662124,66.04600646562555,0.09915791978006183,-0.8745255238218235,-2.9831309806359307,-3.9833442585702485,32.184604053657786,0.5800018310546875,1.3080607508959403,0.6387505531310964,-1.4072130005333392,2.684714106795532,-0.3842312237011214,1.6617323299633142,1.1380476929931689,66.66677675905518,7.621818526330969,1.0229817768322185,9,0.18000030517578836,-0.6550016403198171,-3.1762499809265066,-4.510000228881825,-0.6850013732910014,3,-0.008003536699474068,1.6190316164248642,33.939998626708984,1.095229099152806,33.955001831054695,-2.2340432439453335,34.22999954223633,-0.008003536699474068
3594,2012-09-28,34.94499969482422,35.57500076293945,34.580001831054695,34.64500045776367,6430000.0,0.01702558422820344,-3.627939780520165,0.7999979654947916,65.30407643690009,65.67004760081736,-0.6401675906322737,-1.2868638866186615,-3.465516933792273,-4.538159587597054,33.64695444170243,1.2150001525878977,1.296739215879235,1.0722496986389132,-0.8558977723768209,3.000397169654647,0.10817596313104616,2.03632343414678,-1.3549995422363281,68.26192068506946,11.077631524492226,0.9640737355078668,9,-0.3624992370605469,-1.2400007247924805,-3.76124906539917,-5.094999313354489,-1.4749984741210938,4,-0.04521385119918697,-1.853332519531288,34.360000610351555,1.6190316164248642,33.939998626708984,1.095229099152806,33.955001831054695,-0.04521385119918697
3595,2012-10-01,35.625,35.70500183105469,34.959999084472656,35.154998779296875,7042000.0,0.01945915899597206,1.3650697539236583,1.5666747199369302,68.21916071121257,65.75493983067784,-1.2826034281248937,-1.7838487701734351,-4.006451698751576,-5.186030781152759,35.034324599301016,0.7600021362304688,1.1798229451851228,1.5779999732971177,-0.32047693041347713,3.4764768770077126,0.6287615214418238,2.5272384251524116,-1.9952998352050813,96.21741051701281,41.08681572984012,0.9492384518552963,10,-0.9774990081787109,-1.9200010299682617,-4.371249675750732,-5.732500076293949,-2.990001678466804,0,-0.06456138209292783,-3.627939780520165,34.94499969482422,-1.853332519531288,34.360000610351555,1.6190316164248642,33.939998626708984,-0.06456138209292783
3596,2012-10-02,35.564998626708984,35.75,35.415000915527344,35.7400016784668,4711200.0,-0.0016842490748355532,2.43589342306037,-0.3723459515615869,64.46197772038798,65.57149797853994,-1.1534245297626384,-1.530189710008635,-3.7918360709764016,-5.097595457110337,36.603977757255294,0.33499908447265625,0.9827957365686188,1.3452486991882324,-0.436265829588649,3.126763227965114,0.4544914347997917,2.236005963576673,-1.8522863952636754,91.43512100185261,38.93277013777754,0.8907572643884416,10,-0.8949985504150391,-1.847498893737793,-4.311248302459717,-5.672498703002933,-2.5649986267089844,1,-0.055110337695914224,1.3650697539236583,35.625,-3.627939780520165,34.94499969482422,-1.853332519531288,34.360000610351555,-0.055110337695914224
3597,2012-10-03,35.77000045776367,35.875,35.54499816894531,35.67499923706055,3385800.0,0.005764145619866046,1.1639442679540737,-0.5428546516697184,58.620677559439045,64.39408480819392,-1.2614131369929922,-1.5106009718171691,-3.823113768046859,-5.274598665929805,38.53456971363446,0.3300018310546875,0.90808329638093,1.3585004806518555,-0.19905171373429908,2.91605267503801,0.5797243834587817,2.137276577844929,-1.935050960205082,94.4444668706555,45.69999358848092,0.7787760971930766,10,-1.0375003814697266,-1.9900007247924805,-4.516250133514404,-5.877500534057621,-2.7950019836425852,2,-0.07534245625762337,2.43589342306037,35.564998626708984,1.3650697539236583,35.625,-3.627939780520165,34.94499969482422,-0.07534245625762337
3598,2012-10-04,35.915000915527344,35.95500183105469,35.55500030517578,35.779998779296875,2380200.0,0.004053689010568684,2.720875767360988,1.4210568583360104,55.168121918081546,62.86003187465545,-1.258102714200362,-1.5005931390631133,-3.7963768415852854,-5.380493615375741,39.734651241232875,0.40000152587890625,0.8578296017682376,1.3562509536743192,-0.18424091778058482,2.8967428251292233,0.5860050179468672,2.1264968894017713,-1.9168473777734434,97.09084250710227,51.46245487645034,0.7702459357274513,10,-1.1424999237060547,-2.0950002670288086,-4.651250362396247,-6.022500991821293,-3.275001525878899,3,-0.08088549408161672,1.1639442679540737,35.77000045776367,2.43589342306037,35.564998626708984,1.3650697539236583,35.625,-0.08088549408161672
3599,2012-10-05,35.90999984741211,36.3650016784668,35.7599983215332,36.0,4081400.0,-0.0001392473336419009,-2.1025558261686084,-0.6666572478101158,72.74210097077162,63.33862383577038,-1.1191841857631246,-1.3846510398218612,-3.6300179651709072,-5.3452800581066455,40.46462019134304,0.6050033569335938,0.8264226662851328,1.2357498168945327,-0.34786122980607104,2.8193608635951364,0.44394429354422726,2.027555340244838,-1.7161614803281324,67.61558782883037,21.54525852283541,0.7918055233503024,10,-0.9324989318847656,-1.8849992752075195,-4.596249580383301,-6.017499923706058,-3.7649993896484375,4,-0.062238947921149146,2.720875767360988,35.915000915527344,1.1639442679540737,35.77000045776367,2.43589342306037,35.564998626708984,-0.062238947921149146
3600,2012-10-08,35.67499923706055,35.91999816894531,35.39500045776367,35.685001373291016,2675400.0,-0.006544155147594544,1.1875099341958864,0.11113465858517357,71.33651694987111,63.79101598442183,-0.7349416728610692,-1.0237501203085486,-3.2583701888253813,-5.074500371190908,40.831878937076624,0.5249977111816406,0.7906431889950909,0.8874992370605455,-0.6383360362801795,2.4133345104012704,0.1245816003901794,1.6504168737309115,-1.2206212726106287,28.865817209375493,-17.637906582115853,0.7629176366703629,10,-0.6974983215332031,-1.649998664855957,-4.361248970031738,-5.782499313354496,-3.1699981689453125,0,-0.06180793450632471,-2.1025558261686084,35.90999984741211,2.720875767360988,35.915000915527344,1.1639442679540737,35.77000045776367,-0.06180793450632471
3601,2012-10-09,34.985000610351555,35.77000045776367,34.985000610351555,35.53499984741211,4781800.0,-0.019341237322079485,-1.8545488594038875,54.98817696415021,59.06665228952566,63.68271233453908,0.13022137124572453,-0.23930259834417456,-2.4172597818433204,-4.345026866225236,40.96769258312326,0.7849998474121165,0.7308957325478218,0.12975063323973757,-1.2967817551846252,1.5562830216641004,-0.5835155609724438,0.843016827451919,-0.3013478002196095,0.0,-46.6625041043048,0.7132661942121822,10,0.1900005340576243,-0.9600000381469656,-3.661250591278069,-5.092500686645504,-2.1150016784667827,1,-0.06717170924167504,1.1875099341958864,35.67499923706055,-2.1025558261686084,35.90999984741211,2.720875767360988,35.915000915527344,-0.06717170924167504
3602,2012-10-10,34.68000030517578,35.080001831054695,34.509998321533196,34.985000610351555,4412800.0,-0.00871803058038334,1.3030317041969057,0.5545467786570659,57.16128016065997,63.56450719076106,0.6160098449085609,0.11739692472540497,-1.952871975573828,-4.003361533749011,40.328014459185454,0.5700035095214986,0.6740435675130882,-0.2042497634887681,-1.5891086482515249,1.1806091212739886,-0.8966792058701429,0.4881796788926067,1.6850013732910156,9.164510835366126,-40.41206088427403,0.6924294423813783,10,0.7574996948242188,-0.6549997329711914,-3.3675003051757812,-4.78750038146973,-1.6049995422363352,2,-0.04844291494787134,-1.8545488594038875,34.985000610351555,1.1875099341958864,35.67499923706055,-2.1025558261686084,35.90999984741211,-0.04844291494787134
3603,2012-10-11,34.915000915527344,35.189998626708984,34.75,34.990001678466804,4206200.0,0.006776257447624445,-1.1728188077499082,0.24590389473950422,57.76080634577977,62.726366069525476,0.5230159096927238,-0.1326756683407524,-2.0142474278973594,-4.211534558031211,39.19821858126292,0.5099983215332031,0.6538613993050291,0.036000823974610796,-1.3474866322372492,1.4194882801864708,-0.6557429041313156,0.7277445520805372,1.4129006958007793,21.832984424547575,-29.8141208002842,0.6917437281059287,10,0.5224990844726562,-0.6499996185302734,-3.640000820159912,-5.022500991821293,-2.2450027465820384,3,-0.055563579852106026,1.3030317041969057,34.68000030517578,-1.8545488594038875,34.985000610351555,1.1875099341958864,35.67499923706055,-0.055563579852106026
3604,2012-10-12,34.77000045776367,35.040000915527344,34.134998321533196,34.46500015258789,3871400.0,-0.004152955863139796,1.1420148795550749,-4.066629367783553,56.749998569491254,61.45201472044533,0.7158628112306502,-0.04761005069016022,-1.6940493420435416,-4.0390797774978076,37.30593686851292,0.9050025939941477,0.7043394675328329,-0.07249965667724467,-1.4251791331935806,1.2801798198390912,-0.7488393949354162,0.6038400815809268,1.5215430877685492,35.57435240967099,-17.40087917435703,0.6763397382581685,10,0.4799995422363281,-0.17749977111816406,-3.4124999046325613,-4.795000076293942,-2.0149993896484375,4,-0.061259736556593225,-1.1728188077499082,34.915000915527344,1.3030317041969057,34.68000030517578,-1.8545488594038875,34.985000610351555,-0.061259736556593225
3605,2012-10-15,34.900001525878906,35.02000045776367,34.60499954223633,35.005001068115234,3385200.0,0.0037388860052836037,5.14823815309842,-0.3442604497586112,62.256770449885494,61.2069916903895,0.5276987672535611,-0.15607883218083884,-1.6691979499161604,-4.143306267768047,35.83273853741212,0.41500091552734375,0.7480348947096331,0.03875141143798544,-1.3057691016445645,1.3832719245205354,-0.633508845103286,0.7110116679792569,1.305280210693354,46.78912567719561,-11.565437999470383,0.6722602565412734,10,0.34999847412109375,-0.09250068664550781,-3.182502269744873,-4.56500244140625,-1.6599998474121023,0,-0.07893985523388469,1.1420148795550749,34.77000045776367,-1.1728188077499082,34.915000915527344,1.3030317041969057,34.68000030517578,-0.07893985523388469
3606,2012-10-16,35.125,35.23500061035156,34.779998779296875,34.99499893188477,2435200.0,0.0064469474006829675,1.5999934605617379,-1.2381108083559722,64.57564021595002,61.868654207779606,0.2611897355965169,-0.3373344722758702,-1.8358921144833573,-4.331699195247758,34.693712683302316,0.4550018310546875,0.709570789993414,0.2249998092651353,-1.1020386498706216,1.5520382684008922,-0.4385194203027396,0.8885190388330102,0.9974703999706946,89.99996532100617,26.936398159450327,0.6635192295678779,10,0.125,-0.2674999237060547,-3.190000057220459,-4.690000534057617,-2.1300010681152273,1,-0.07459071692198616,5.14823815309842,34.900001525878906,1.1420148795550749,34.77000045776367,-1.1728188077499082,34.915000915527344,-0.07459071692198616
3607,2012-10-17,34.77000045776367,34.97499847412109,34.060001373291016,34.924999237060554,5947600.0,-0.010106748533418641,6.176525147353963,-1.192288506118257,55.124993205077054,61.863862128556875,0.5134126891133519,0.05722168406548178,-1.4189025084640718,-3.9409085865979563,33.22401206493454,1.0649986267089844,0.5794887171380907,-0.15324974060058594,-1.4523961325609704,1.1458966513597986,-0.8028229365807746,0.49632345537960276,1.2729710590695262,60.425493232560335,-2.09214391038757,0.6495731959801911,10,0.4425010681152344,0.1900005340576172,-1.9912505149841309,-4.335000991821289,-2.0,2,-0.05464485190867041,1.5999934605617379,35.125,5.14823815309842,34.900001525878906,1.1420148795550749,34.77000045776367,-0.05464485190867041
3608,2012-10-18,34.685001373291016,34.794998168945305,34.459999084472656,34.759998321533196,5315200.0,-0.002444609817474963,3.6207840042097734,0.48385508958449586,46.285742312031005,58.92426672203014,0.4532522361903517,0.19639505045584116,-1.281294369391432,-3.8282329176274246,32.12924648768757,0.33499908447264914,0.47688098668160706,-0.2662488937377958,-1.5161617705616734,0.9836639830860818,-0.8912053321497311,0.35870754467413946,1.2389919349296505,53.19152389949971,-8.24426353321357,0.6249564384119386,10,0.30499839782714844,0.2924995422363281,-1.6937518119812012,-4.037502288818359,-1.845001220703125,3,-0.046417775597706656,6.176525147353963,34.77000045776367,1.5999934605617379,35.125,5.14823815309842,34.900001525878906,-0.046417775597706656
3609,2012-10-19,34.384998321533196,34.89500045776367,34.259998321533196,34.689998626708984,7647600.0,-0.008649359662094014,-1.288294728159978,4.066836215666807,30.12822001953799,54.345567063104234,0.574611247893948,0.5298651050711669,-0.9317284131449597,-3.48493196207,30.535961730705495,0.6350021362304759,0.38767554568861584,-0.5702518463134822,-1.811941926875548,0.6714382342485834,-1.191096886594515,0.050593193967550576,1.4271554705916927,27.659332703501455,-28.163287473552536,0.6208450402810343,10,0.5300025939941477,0.5925025939941477,-1.0262484550476003,-3.3699989318847585,-0.8249969482421804,4,-0.049876406465138357,3.6207840042097734,34.685001373291016,6.176525147353963,34.77000045776367,1.5999934605617379,35.125,-0.049876406465138357
3610,2012-10-22,34.904998779296875,34.99499893188477,34.22499847412109,34.514999389648445,3571200.0,0.015122887397031937,1.7017574386636332,-1.2786852440152556,40.78213957294642,52.313954539039884,-0.073868226556975,0.06643278369958239,-1.4036446653596357,-3.9533011846358477,29.196403218972776,0.7700004577636861,0.31172252718323534,-0.08400135040282919,-1.2784867714670227,1.1104840706613643,-0.6812440609349295,0.5132413601292711,0.8020258676979779,71.91471954652148,19.74600695096136,0.5972427105320984,10,-0.25749778747558594,0.07250213623046875,-1.1999998092651367,-3.5625,-1.289997100830071,0,-0.061595696501123065,-1.288294728159978,34.384998321533196,3.6207840042097734,34.685001373291016,6.176525147353963,34.77000045776367,-0.061595696501123065
3611,2012-10-23,34.794998168945305,34.880001068115234,34.40999984741211,34.5,4439600.0,-0.003151428568930803,1.0214933797109058,0.7564067451778195,36.01146268552156,49.96397481958006,0.007091990202539478,0.25570034118020857,-1.245363124866941,-3.781007003566465,28.03969848722081,0.4949989318847656,0.1626008141296893,-0.23600177764893004,-1.3324537433506407,0.8604501880527806,-0.7842277604997818,0.31222420520192173,0.8132050816273164,78.6094882172452,30.4752292676463,0.5482259828508548,10,-0.14749717712401633,0.18250274658203836,-1.0899991989135671,-3.4524993896484304,-1.3049964904785014,1,-0.04469023055924004,1.7017574386636332,34.904998779296875,-1.288294728159978,34.384998321533196,3.6207840042097734,34.685001373291016,-0.04469023055924004
3612,2012-10-24,34.299999237060554,35.0,34.28499984741211,34.955001831054695,4116600.0,-0.014226151973950718,-1.0875875011833458,-2.220361557957949,28.94393145287647,46.76209983147969,0.49452357259974633,0.8211534329580772,-0.6966847216351724,-3.2341835508178605,27.34716093897226,0.7150001525878906,0.00997995447432487,-0.7490007400512653,-1.7799002933344568,0.2818988132319262,-1.264450516692861,-0.23355096340966952,1.2153119008751716,9.677498744845762,-30.931285705990433,0.515449776641596,10,0.3475017547607351,0.6775016784667898,-0.47499990463257546,-2.957500457763679,-0.7299995422363352,2,-0.03804665697385068,1.0214933797109058,34.794998168945305,1.7017574386636332,34.904998779296875,-1.288294728159978,34.384998321533196,-0.03804665697385068
3613,2012-10-25,34.084999084472656,34.81999969482422,33.950000762939446,34.700000762939446,3494600.0,-0.006268226162395751,1.035086310360383,0.9389301418129824,27.44128716970357,43.50557634261439,0.6474977914185445,1.069319370553231,-0.4200476986982977,-2.971515899405027,26.441575011347346,0.8699989318847727,-0.06579542463168053,-0.9502508163452177,-2.02619615581078,0.12569452312034457,-1.4882234860779988,-0.41227814661243656,1.3429934675843853,12.856992345169182,-23.330334035042952,0.53797266973278,10,0.5075016021728516,0.8925018310546875,-0.09625005722045898,-2.7425003051757812,0.7900009155273438,3,-0.038579981282969356,-1.0875875011833458,34.299999237060554,1.0214933797109058,34.794998168945305,1.7017574386636332,34.904998779296875,-0.038579981282969356
3614,2012-10-26,33.365001678466804,34.220001220703125,33.09999847412109,34.049999237060554,5894200.0,-0.02112358589834451,1.185367959568035,1.1138141286076833,24.503331334757164,39.310749774266796,1.2820594101494933,1.7548501972293522,0.33530942271976727,-2.2215250696351028,25.039463785021322,1.1200027465820384,-0.134220534656869,-1.5912483215331932,-2.9015830808667786,-0.2809135621996077,-2.246415701199986,-0.9360809418664005,1.9447515304608274,13.947525869650587,-22.208961831458968,0.6551673796667924,10,0.8024978637695241,1.3674983978271413,0.7312474250793386,-2.022502899169929,1.6199989318847514,4,-0.01573509664223216,1.035086310360383,34.084999084472656,-1.0875875011833458,34.299999237060554,1.0214933797109058,34.794998168945305,-0.01573509664223216
3615,2012-10-31,33.325000762939446,33.685001373291016,32.970001220703125,33.44499969482422,6260200.0,-0.001198888461413583,1.3833247502972275,0.17518154682349785,28.608255277897754,35.31437367003877,1.201502328671026,1.700912739104183,0.4180265392759921,-2.1452316562979448,23.52256077524779,0.7150001525878906,-0.23191807109704854,-1.516249275207528,-2.9747913950978173,-0.0577071553172388,-2.245520335152669,-0.786978215262387,1.7637769725075287,17.487672695019118,-22.282249305630966,0.7292710599451439,10,0.6599998474121165,1.342500686645515,0.79624795913697,-1.982501983642571,1.8349990844726634,2,0.007051781094418175,1.185367959568035,33.365001678466804,1.035086310360383,34.084999084472656,-1.0875875011833458,34.299999237060554,0.007051781094418175
3616,2012-11-01,33.60499954223633,33.720001220703125,33.290000915527344,33.439998626708984,6780600.0,0.008402063702524165,1.1771931857689188,-1.3750198683916914,36.05705719077952,33.195714112894606,0.7635080283379523,1.3349926588044028,0.19084234649240273,-2.383109167443429,21.870781917058558,0.43000030517578125,-0.3156896456084013,-1.1382505416870146,-2.6542919761460766,0.37779089277204747,-1.8962712589165491,-0.38022982445748,1.2295250114413818,31.2807243043341,-11.849973715235485,0.758020717229532,11,0.3800010681152344,1.0625019073486328,0.5674996376037598,-2.262500762939453,1.8800010681152344,3,0.00029763833854268285,1.3833247502972275,33.325000762939446,1.185367959568035,33.365001678466804,1.035086310360383,34.084999084472656,0.00029763833854268285
3617,2012-11-02,33.075000762939446,33.99499893188477,33.05500030517578,33.764999389648445,5600000.0,-0.01577142646976548,-1.575340318240032,-4.181786655569513,27.831311236266032,31.14522177114294,1.1485705454448407,1.7420525852855988,0.7632667160488253,-1.807336413008123,19.872942250488162,0.9399986267089915,-0.45657012525595064,-1.5334993362426843,-3.1415711496601446,0.074572477174776,-2.337535242951418,-0.7294634295339506,1.535780990781312,5.675655612970422,-38.490543689189714,0.8040359067087313,11,0.9099998474121165,1.592500686645515,1.1374983787536692,-1.4175014495849538,3.059997558593757,4,0.012547268509585763,1.1771931857689188,33.60499954223633,1.3833247502972275,33.325000762939446,1.185367959568035,33.365001678466804,0.012547268509585763
3618,2012-11-05,33.009998321533196,33.34000015258789,32.755001068115234,33.060001373291016,5354800.0,-0.001965304305573401,-1.089291553133515,0.07246833518540899,28.3783505135315,30.950791826031104,1.0627461999548586,1.6635518347153564,0.8645277526560378,-1.7010239110023697,17.836079953630826,0.5849990844726562,-0.6448643098924336,-1.453251647949223,-3.0889914672257746,0.18248817132732853,-2.271121557587499,-0.6353817383109472,1.4038897682254472,17.405954051780444,-26.696722936070923,0.8178699096382774,11,0.8675022125244212,1.5500030517578196,1.1712508201599192,-1.3524990081787038,3.0900001525878977,0,0.0169645986599678,-1.575340318240032,33.075000762939446,1.1771931857689188,33.60499954223633,1.3833247502972275,33.325000762939446,0.0169645986599678
3619,2012-11-06,33.674999237060554,33.69499969482422,33.02000045776367,33.299999237060554,5473600.0,0.020145439240860652,2.253001194962884,-7.499542264265031,36.699213782946,30.497133404919946,0.32010278928007097,0.8669753523735864,0.24168140501636515,-2.3202687550118988,15.185789803895766,0.6850013732910227,-0.7556452936050704,-0.6765007019042883,-2.1974287575199014,0.8444273537113247,-1.4369647297120949,0.08396332590351818,0.5066446696680131,74.19352853952232,29.173609686871927,0.7604640278078052,11,0.2025012969970632,0.8850021362304616,0.44750070571898704,-2.017499923706062,2.3699989318847585,1,0.035634767338577955,-1.089291553133515,33.009998321533196,-1.575340318240032,33.075000762939446,1.1771931857689188,33.60499954223633,0.035634767338577955
3620,2012-11-07,33.470001220703125,34.404998779296875,32.950000762939446,34.05500030517578,7944600.0,-0.0060875433111167165,1.2645953439769269,-1.55999755859375,31.95202715632381,30.046085012786865,0.3354121104175434,0.9468563066390061,0.48941645087194985,-2.0740743079647217,12.742945218273963,1.454998016357429,-0.832884284182775,-0.7712488174438477,-2.205425199449209,0.6629275645615138,-1.4883370084465284,-0.054160626441166926,-0.7150001525878906,43.333402691561645,3.83779091341772,0.7170881910026814,11,0.4074993133544922,1.0900001525878906,0.6737484931945801,-1.8125019073486328,2.7949981689453125,2,0.045264396008187546,2.253001194962884,33.674999237060554,-1.089291553133515,33.009998321533196,-1.575340318240032,33.075000762939446,0.045264396008187546
3621,2012-11-08,32.634998321533196,33.790000915527344,32.61999893188477,33.075000762939446,5682800.0,-0.024947800081149385,-3.9787189143564814,0.7521421025861732,28.923977224799856,30.043867876333906,0.9295494680383314,1.6830677317286913,1.3633315562839243,-1.213569083558987,11.010021119038957,1.170001983642571,-0.855097349016468,-1.4887516021728615,-3.0461345706868244,0.06863136634110134,-2.267443086429843,-0.7100601179158801,1.770000457763679,0.840302012920026,-34.52037460009593,0.7786914842569814,11,1.0850009918212962,1.8575019836425852,1.5412516593933177,-0.9774990081787038,3.835002899169936,3,0.07737097152577044,1.2645953439769269,33.470001220703125,2.253001194962884,33.674999237060554,-1.089291553133515,33.009998321533196,0.07737097152577044
3622,2012-11-09,33.0,33.419998168945305,32.544998168945305,32.625,6768400.0,0.011184363328922586,-2.2710056471392663,-0.8522679983354141,34.237607241423575,30.799014550969463,0.40314530125719017,1.2498308126845927,1.0443812644284947,-1.546136430243834,9.983119769073623,0.875,-0.9537031091959633,-1.0397499084472628,-2.6510996191463363,0.5715998022518107,-1.8454247637967995,-0.23407505309772603,1.404998779296875,24.46245600794142,-8.285715737139128,0.8056748553495375,11,0.47499847412109375,1.4549999237060547,1.1937499046325684,-1.3299999237060547,4.130001068115227,4,0.07530304879853222,-3.9787189143564814,32.634998321533196,1.2645953439769269,33.470001220703125,2.253001194962884,33.674999237060554,0.07530304879853222
3623,2012-11-12,32.97499847412109,33.27000045776367,32.700000762939446,33.110000610351555,3354400.0,-0.0007576219963306707,1.5054830812568698,-0.3600056966145833,36.09468568646841,32.08694281227071,0.28400059412884104,1.182676625869469,1.111096175440558,-1.4921891123909994,8.790809083017592,0.5699996948242259,-1.0386050076001112,-0.9677513122558636,-2.5907815059744053,0.655278881462678,-1.779266409115138,-0.15623621539658927,1.3556002807617276,23.11828839101856,-9.849195975713556,0.8115150968592724,11,0.5000000000000071,1.480001449584968,1.2812514305114817,-1.2424983978271413,3.6599998474121165,0,0.09583017418157258,-2.2710056471392663,33.0,-3.9787189143564814,32.634998321533196,1.2645953439769269,33.470001220703125,0.09583017418157258
3624,2012-11-13,32.639999389648445,32.959999084472656,32.360000610351555,32.810001373291016,3716800.0,-0.01015918422969908,1.5531990877142023,1.259254026561123,26.816802465144846,31.887892499742616,0.5647303737589624,1.4228708257118612,1.4992830551453338,-1.1295790255972697,8.616657713845061,0.6149978637695312,-1.066056046779181,-1.1962503433227454,-2.8694790527369847,0.4769783660914939,-2.0328646980298686,-0.3596359886156222,1.6191753417968684,13.69188410771511,-13.756293029671573,0.8366143547071199,11,0.7425003051757741,1.722501754760735,1.6562514305114675,-0.8674983978271555,4.220001220703118,1,0.10600487589377727,1.5054830812568698,32.97499847412109,-2.2710056471392663,33.0,-3.9787189143564814,32.634998321533196,0.10600487589377727
3625,2012-11-14,32.14500045776367,32.755001068115234,32.09999847412109,32.650001525878906,5842600.0,-0.015165408735937635,-1.2016707591503588,2.9705598563896674,24.857708908946307,30.643520468427816,0.9775427702909525,1.792807502919672,2.0355609854885444,-0.590566288631198,8.548810628249774,0.6550025939941477,-1.0854604682582476,-1.5534992218017578,-3.30955956612209,0.20256112251857772,-2.431529393961924,-0.6754690496415918,2.0002238264160184,2.662835422009149,-17.55725658562579,0.8780301721601671,11,1.1074981689453125,1.8649978637695312,2.356250286102295,-0.07999992370605469,4.720001220703125,2,0.12132517205299065,1.5531990877142023,32.639999389648445,1.5054830812568698,32.97499847412109,-2.2710056471392663,33.0,0.12132517205299065
3626,2012-11-15,32.505001068115234,32.610000610351555,32.279998779296875,32.47999954223633,5313000.0,0.011199272211072975,1.8085189273424898,-0.04950786732435433,32.52193357155076,31.16470072790389,0.4974057701028656,1.2927384356547975,1.7228407939474408,-0.9080046582529882,8.229585806305392,0.4650001525878835,-1.0169878233113963,-1.0624986648559585,-2.760430455217957,0.6354331255060401,-1.9114645600369542,-0.2135327696749627,1.4766051512597684,30.682021790018744,8.751279393332183,0.8489658951809986,11,0.74749755859375,1.4299983978271484,1.9962496757507324,-0.4400005340576172,4.1699981689453125,3,0.115674456175344,-1.2016707591503588,32.14500045776367,1.5531990877142023,32.639999389648445,1.5054830812568698,32.97499847412109,0.115674456175344
3627,2012-11-16,32.86999893188477,32.970001220703125,32.47999954223633,32.490001678466804,5934400.0,0.011228975596852653,-1.4499990463292345,15.19896246566982,38.505201630395376,32.289906407555435,0.11205397073823065,0.8201482634618671,1.4159811489543372,-1.2233351012973372,8.69225580481948,0.4900016784667969,-0.9773953960085819,-0.6025007247924705,-2.2282227711396914,1.0232213215547503,-1.415361747966081,0.2103602983811399,0.9610786678699199,65.81189335820028,40.96811064959931,0.8128610231736111,11,0.38249969482421164,0.7975006103515554,1.730001926422112,-0.8049983978271555,3.7050018310546804,4,0.10952243400672157,1.8085189273424898,32.505001068115234,-1.2016707591503588,32.14500045776367,1.5531990877142023,32.639999389648445,0.10952243400672157
3628,2012-11-19,33.075000762939446,33.400001525878906,32.985000610351555,33.209999084472656,4579800.0,0.0062367458994900815,-1.634937935210341,-0.3552613086514131,46.960160840927955,33.4300116362201,-0.09248319096775504,0.514735564350076,1.2393320550845246,-1.369308947982745,8.953511588834607,0.5300025939941335,-0.992596752139491,-0.31699886322022053,-1.8465228811226808,1.2125251546822433,-1.0817608721714507,0.4477631457310096,0.6175905067645573,74.99999999999959,46.762948767653704,0.7647620089512317,11,0.17749786376953836,0.5924987792968821,1.656249523162849,-1.0100002288818288,3.424999237060554,0,0.12260015757034881,-1.4499990463292345,32.86999893188477,1.8085189273424898,32.505001068115234,-1.2016707591503588,32.14500045776367,0.12260015757034881
3629,2012-11-20,32.669998168945305,33.049999237060554,32.255001068115234,32.89500045776367,6865600.0,-0.01224497610436781,1.971956619392876,1.6667043431574433,43.62218271747283,34.72669558745888,0.17317967339685225,0.8270712722299365,1.6482559910093428,-0.9123831868485439,9.719390527471901,0.8199996948242116,-0.9322847075025962,-0.636251449584968,-2.1230732875938187,0.8505703884238827,-1.3796623685893934,0.10715946941945731,0.8951856771120674,43.846027442280594,13.660630212213391,0.7434109190044257,11,0.27500152587891336,0.9975013732910227,2.1812524795532298,-0.6049976348876882,3.4850006103515767,1,0.12136517829244498,-1.634937935210341,33.075000762939446,-1.4499990463292345,32.86999893188477,1.8085189273424898,32.505001068115234,0.12136517829244498
3630,2012-11-21,32.755001068115234,32.99499893188477,32.639999389648445,32.830001831054695,2374800.0,0.0026018642159193472,-1.3278344068539638,0.3333333333333544,41.39679411642069,36.1125641309723,-0.026722063968904308,0.6036886835190174,1.5743681851977698,-0.9331846582874661,10.504119430216395,0.3549995422363281,-0.8686755363362053,-0.4437486648559599,-1.7429214926104493,0.8554241628985295,-1.0933350787332046,0.20583774902128482,0.6929679481872384,43.66810481251353,13.058578928406753,0.6495864138772447,11,0.004997253417961645,0.9124984741210938,2.1662492752075195,-0.6900005340576172,4.184997558593743,2,0.1253243598954501,1.971956619392876,32.669998168945305,-1.634937935210341,33.075000762939446,-1.4499990463292345,32.86999893188477,0.1253243598954501
3631,2012-11-23,33.240001678466804,33.25,32.650001525878906,33.02000045776367,2174000.0,0.014806917860969993,4.000031789426837,-2.933319770103067,51.68539851215492,38.05120760549801,-0.4658689581719955,-0.003985856386783837,1.099255204822974,-1.3808493769262142,11.18927679520595,0.5999984741210938,-0.8779765682618077,0.11900177001953693,-0.9422863869087195,1.1802899269477933,-0.41164230844459127,0.6496458484836651,0.1001296944611596,86.02621978644429,50.103807660907094,0.5306440784641281,11,-0.490001678466804,0.42749786376952414,1.7887487411498952,-1.1750011444091868,4.829998016357415,4,0.10905534948719042,-1.3278344068539638,32.755001068115234,1.971956619392876,32.669998168945305,-1.634937935210341,33.075000762939446,0.10905534948719042
3632,2012-11-26,32.99499893188477,33.235000610351555,32.549999237060554,33.049999237060554,3896400.0,-0.007370720042434442,2.223512727533987,-0.24999999999999192,49.852223117536134,39.57982287561664,-0.24769834311038608,0.145707186696292,1.3363507502800758,-1.0946863910706277,11.932837719065557,0.69000244140625,-0.8553442650317393,-0.06075096130370383,-0.9657970679013417,0.844295145293934,-0.5132740146025228,0.3917720919951151,0.25500106811522727,64.62860855224862,25.274919819945154,0.4525230532988201,11,-0.24499893188477273,0.5550003051757741,2.0587511062622,-0.694997787475593,4.6850013732910085,0,0.11153206317032494,4.000031789426837,33.240001678466804,-1.3278344068539638,32.755001068115234,1.971956619392876,32.669998168945305,0.11153206317032494
3633,2012-11-27,32.77000045776367,33.080001831054695,32.60499954223633,32.78499984741211,3561600.0,-0.006819169007569625,-1.7536267138434734,0.27271466222777085,40.237358440874374,41.0709957618088,-0.06128125759589409,0.28157448931271034,1.5210055406313359,-0.8322922575909217,12.232306513210018,0.4750022888183665,-0.7447982759929559,-0.2199995040893583,-0.9914100964112293,0.5514110882325127,-0.6057048002502938,0.1657057920715772,0.4799995422363281,51.75878819014466,16.11761417098228,0.3857052961609358,11,-0.020000457763671875,0.779998779296875,2.316250801086426,1.2175006866455078,4.819999694824219,1,0.11611230552407026,2.223512727533987,32.99499893188477,4.000031789426837,33.240001678466804,-1.3278344068539638,32.755001068115234,0.11611230552407026
3634,2012-11-28,32.84000015258789,32.93000030517578,32.310001373291016,32.549999237060554,3570200.0,0.0021360907490508563,1.638286474904227,-19.334181078331163,43.00000593395847,43.086806542365714,-0.11167071826844222,0.1794255755568841,1.3951695778727498,-0.8678618898216506,11.642548638018312,0.6199989318847656,-0.6845671464718919,-0.1237497329711914,-0.8769457666490084,0.6294463007066255,-0.5003477498101034,0.2528482838677206,0.39500045776366477,56.38293123389404,20.81775755953398,0.3765980168389093,11,-0.012498855590820312,0.7099990844726562,2.1437501907348633,1.147500991821289,4.915000915527337,2,0.11144944672369905,-1.7536267138434734,32.77000045776367,2.223512727533987,32.99499893188477,4.000031789426837,33.240001678466804,0.11144944672369905
3635,2012-11-29,33.560001373291016,33.68000030517578,33.064998626708984,33.075000762939446,6077400.0,0.021924519407969134,-1.4356266618322455,1.6724106179790716,60.54733171872394,46.2007396698294,-0.6815144213174094,-0.5502804570885331,0.6579792673177423,-1.5284587738334778,10.51706199931132,0.8400001525878906,-0.620157831433481,0.5845014572143583,-0.1991401949555609,1.3681431093842775,0.1926806311293987,0.9763222832993179,-1.460002899169929,91.24094704806244,49.16484998418146,0.39182082608496027,11,-0.5925006866455078,-0.01000213623046875,1.3862495422363281,0.42749977111816406,3.6899986267089844,3,0.07732411501243597,1.638286474904227,32.84000015258789,-1.7536267138434734,32.77000045776367,2.223512727533987,32.99499893188477,0.07732411501243597
3636,2012-11-30,33.615001678466804,33.71500015258789,33.200000762939446,33.459999084472656,5776800.0,0.0016388648070664313,1.9014087533983486,0.3195925751140575,57.54601732383863,48.316385857989765,-0.6286076018482731,-0.6371605597766816,0.591716313419667,-1.520736767450309,9.409706600818762,0.5149993896484446,-0.47045684638968766,0.6390016555786175,-0.14634243366910482,1.42434574482634,0.2463296109547528,1.0316737002024823,-1.4834031677246244,92.88266469732234,46.5718302742737,0.39267204462386124,11,-0.6300010681152415,-0.0650024414062571,1.1974992752075124,0.40999889373778586,3.5900001525878835,4,0.09891407949481401,-1.4356266618322455,33.560001373291016,1.638286474904227,32.84000015258789,-1.7536267138434734,32.77000045776367,0.09891407949481401
3637,2012-12-03,33.490001678466804,34.165000915527344,33.470001220703125,33.764999389648445,5570800.0,-0.0037185778300904415,-3.4127157129879935,-1.774149090640531,56.16769290229929,49.33944497591991,-0.45417245818564567,-0.5053870660152953,0.7052195897775917,-1.323763757659158,8.942621947441816,0.6949996948242188,-0.2506769331461811,0.49325160980225036,-0.32437275709246194,1.3108759766969627,0.08443942635489066,0.9020637932496101,-1.295067102050794,63.611891987489,13.77385579497637,0.40881218344735765,12,-0.2800006866455149,0.059997558593742895,1.3224992752075124,0.5349988937377859,4.034999847412102,0,0.13675717488250339,1.9014087533983486,33.615001678466804,-1.4356266618322455,33.560001373291016,1.638286474904227,32.84000015258789,0.13675717488250339
3638,2012-12-04,33.56999969482422,33.650001525878906,33.15999984741211,33.525001525878906,3035600.0,0.002388713417379451,3.7804614812058057,-0.1636310671531024,61.86223124427051,51.36611703445299,-0.5102265418690166,-0.570531524755296,0.6202202318171004,-1.3332274896099534,7.914555747374255,0.4900016784667969,-0.0956595586660427,0.5452495574951186,-0.3116948509638888,1.402193965954126,0.11677735326561134,0.9737217617246259,-1.2568611380615309,67.92445458041404,12.955916689852842,0.4284722042295051,12,-0.33249855041503906,-0.1100006103515625,1.2425012588500977,0.4550008773803711,5.665000915527344,1,0.12243076102813433,-3.4127157129879935,33.490001678466804,1.9014087533983486,33.615001678466804,-1.4356266618322455,33.560001373291016,0.12243076102813433
3639,2012-12-05,34.875,35.075000762939446,33.834999084472656,34.299999237060554,7571400.0,0.03887400408219199,1.5435872155123058,12.778314682943213,78.85830235744699,55.52850683901147,-1.6422550685850155,-1.8772698782202966,-0.6805231498645128,-2.5500481214424013,8.008382039569081,1.5050010681152273,0.038624439773911945,1.7902498245239258,0.627967067259938,2.95253258178791,1.2091084458919354,2.371391203155916,-2.4507497017114304,90.04972386176038,27.289012117426466,0.5811413786319926,12,-1.1824989318847656,-1.2875003814697337,-0.08999919891357422,-0.8499994277954102,4.349998474121094,2,0.07784946674087134,3.7804614812058057,33.56999969482422,-3.4127157129879935,33.490001678466804,1.9014087533983486,33.615001678466804,0.07784946674087134
3640,2012-12-06,34.985000610351555,35.025001525878906,34.564998626708984,34.865001678466804,5650000.0,0.0031541393649192617,3.600011444048141,0.2086935176769298,77.6785220115342,58.41663167227584,-1.5675042239520707,-1.968897432589614,-0.782482982800154,-2.5855828186195637,9.073377050865004,0.4600028991699219,0.11257486690877272,1.8245004653930579,0.39073083498946204,3.25827009579665,1.1076156501912635,2.5413852805948522,-2.348690274890913,95.30025537543374,27.30525110506433,0.7168848152017964,12,-1.292499542236321,-1.397500991821289,-0.5350008010864187,-0.9600000381469656,4.095001220703132,3,0.07917680175612363,1.5435872155123058,34.875,3.7804614812058057,33.56999969482422,-3.4127157129879935,33.490001678466804,0.07917680175612363
3641,2012-12-07,35.15999984741211,35.185001373291016,34.72499847412109,35.154998779296875,4345600.0,0.00500212188102056,15.726125251404655,0.041675938582832285,76.68993419882612,61.398599570196936,-1.6109152544811067,-2.050142594297384,-0.9383767980933015,-2.692326112182542,9.90201365019015,0.460002899169929,0.25502732596029887,1.8732496261596694,0.20827811159537646,3.5382211407239623,1.0407638688775194,2.7057353834418194,-2.3285942777531616,98.76535767704891,29.234520423694377,0.8324857572821465,12,-1.4124984741210938,-1.5174999237060547,-0.8337488174438477,-1.1349992752075195,3.8499984741210938,4,0.05944255294818279,3.600011444048141,34.985000610351555,1.5435872155123058,34.875,3.7804614812058057,33.56999969482422,0.05944255294818279
3642,2012-12-10,35.48500061035156,35.5,34.985000610351555,34.985000610351555,4846800.0,0.009243480214729649,-1.0599975585937198,99.97864225781989,77.32421498247919,65.51936140815303,-1.727198229639086,-2.297206814861781,-1.2396180174776816,-2.9458494501110977,10.78385164673974,0.5149993896484446,0.42676016373322057,2.074000358581543,0.14860575144864896,3.999394965714437,1.1113030550150924,3.0366976621479935,-2.418235460329406,99.3590004841731,29.259226828579784,0.9626973035664473,12,-1.5799999237060547,-1.6850013732910156,-1.1587495803833008,-1.4600000381469727,3.7749977111816406,0,0.048471218574570596,15.726125251404655,35.15999984741211,3.600011444048141,34.985000610351555,1.5435872155123058,34.875,0.048471218574570596
3643,2012-12-11,36.1349983215332,36.34500122070313,35.45000076293945,35.5,5973600.0,0.018317534169409733,-1.4353860127157323,1.2699966430663883,87.21802601204139,70.43247475016224,-2.067045870523998,-2.8441478414753334,-1.8713532754021713,-3.5288858259204545,11.964504655172037,0.895000457763679,0.5300114140670757,2.565998077392578,0.3023390064580127,4.8296571483271435,1.4341685419252954,3.697827612859861,-2.7762449895137067,91.6333577514276,17.460315495960216,1.131829535467282,12,-1.4299983978271484,-1.9124984741210938,-1.8087472915649414,-2.1099977493286133,3.5250015258789062,1,0.03846695084851803,-1.0599975585937198,35.48500061035156,15.726125251404655,35.15999984741211,3.600011444048141,34.985000610351555,0.03846695084851803
3644,2012-12-12,36.099998474121094,36.27000045776367,35.935001373291016,36.17499923706055,3381000.0,-0.0009685858319592455,1.5282644057061423,-0.11811174989937583,86.31919368640607,73.2960149687936,-1.6997291864898116,-2.6737261365480762,-1.836980298121233,-3.4236540915399516,12.750743387786661,0.33499908447265625,0.6771997966042136,2.3579982757568345,-0.12495639958479643,4.840952951098469,1.116520938086019,3.59947561342765,-2.3231704376858886,86.23582081235755,7.865205842889452,1.241477337670817,12,-1.3474979400634766,-1.8774986267089844,-1.8812475204467773,-2.074997901916504,3.0,2,0.08684216810917178,-1.4353860127157323,36.1349983215332,-1.0599975585937198,35.48500061035156,15.726125251404655,35.15999984741211,0.08684216810917178
3645,2012-12-13,36.04499816894531,36.4900016784668,35.80500030517578,35.8849983215332,4343800.0,-0.0015235542243916544,-3.2813137032842583,-2.1333095976806877,83.59277847980388,76.19009954167862,-1.4026678607845469,-2.436486852610713,-1.8051806923178049,-3.284935658419897,13.309377966289816,0.6850013732910156,0.9155462941859298,2.1079980850219755,-0.45805339711793636,4.674049567161891,0.8249723439520196,3.3910238260919314,-1.9086258867125991,74.78738234435966,-2.506833342294442,1.2830257410699577,12,-1.2199974060058594,-1.7499980926513672,-1.826247215270996,-2.0199975967407227,2.8350028991699148,3,0.08822306746336639,1.5282644057061423,36.099998474121094,-1.4353860127157323,36.1349983215332,-1.0599975585937198,35.48500061035156,0.08822306746336639
3646,2012-12-14,36.26499938964844,36.38000106811523,35.974998474121094,36.025001525878906,3685600.0,0.006103515935053316,-1.3823404016604541,1.4999880790596762,89.397617605343,79.88231339757237,-1.3491090079290373,-2.487911857576478,-2.044370207611493,-3.412463180959925,13.898201851570025,0.4050025939941335,1.1614671887673182,2.1399993896484375,-0.5330247683930125,4.8130235476898875,0.803487310627709,3.476511468669166,-1.752046404018273,85.04969241648868,5.89917354657068,1.3365120790207252,12,-1.4399986267089844,-1.9699993133544922,-2.046248435974121,-2.2399988174438477,2.200000762939453,4,0.07762312115769032,-3.2813137032842583,36.04499816894531,1.5282644057061423,36.099998474121094,-1.4353860127157323,36.1349983215332,0.07762312115769032
3647,2012-12-17,36.47000122070313,36.5,36.165000915527344,36.310001373291016,4403200.0,0.005652883896454908,2.0454821314005307,0.6666719649045024,94.79418651370936,83.54141953862113,-1.21468065281762,-2.5395880235950727,-2.2731826479911845,-3.516154223275258,15.174179797777827,0.33499908447265625,1.2834377860559556,2.165001106262217,-0.6340599554869115,4.964062168011342,0.7654705753876527,3.5645316371367812,-1.640720444219106,97.14297132435554,13.92746328615928,1.3995305308745627,12,-1.302501678466804,-2.1700019836425852,-2.3637514114379954,-2.4450006484985423,2.344997406005845,0,0.06964620279168443,-1.3823404016604541,36.26499938964844,-3.2813137032842583,36.04499816894531,1.5282644057061423,36.099998474121094,0.06964620279168443
3648,2012-12-18,37.13000106811523,37.30500030517578,36.45500183105469,36.56499862670898,4816000.0,0.018097061292047023,-1.1656121526664531,3.531268626469099,95.44491319949567,85.38437629884876,-1.4713125056214977,-3.0358718635992616,-2.954489285338518,-4.073569471994595,17.380810752933982,0.8499984741210938,1.4557054607719238,2.622250938415519,-0.3816275733884069,5.626129450219448,1.1203116825135524,4.124190194317485,-1.9999908313983283,88.33338419596308,1.6525299101283792,1.501939255901964,12,-1.1950016021728445,-2.4275016784667898,-3.165001869201653,-3.1050004959106374,1.7399978637695455,1,0.05736593568932258,2.0454821314005307,36.47000122070313,-1.3823404016604541,36.26499938964844,-3.2813137032842583,36.04499816894531,0.05736593568932258
3649,2012-12-19,36.6349983215332,37.435001373291016,36.60499954223633,37.36000061035156,4389400.0,-0.0133316114285571,-1.1146547576816355,-1.2831843469806632,84.20461701141788,86.10949796550251,-0.7827096480552811,-2.349026489216172,-2.486823379667861,-3.4846849632592694,18.777958706043318,0.8300018310546875,1.6542159288041347,1.9289981842041044,-1.0875317263097557,4.945528094717968,0.4207332289471708,3.437263139461038,-1.0699900711245292,50.92009033571654,-33.73053049659107,1.5082649552569314,12,-0.5549983978271484,-1.8674983978271484,-2.669999122619629,-2.6099977493286133,2.31500244140625,2,0.08257135702121432,-1.1656121526664531,37.13000106811523,2.0454821314005307,36.47000122070313,-1.3823404016604541,36.26499938964844,0.08257135702121432
3650,2012-12-20,36.86000061035156,36.88999938964844,35.775001525878906,36.400001525878906,5648200.0,0.006141730561677328,3.2884810070865793,-0.6344794927784062,84.780231956255,87.00841993855016,-0.7976549699692228,-2.372356094972119,-2.7295356584491444,-3.626078215710436,19.7215754808837,1.1149978637695312,1.8508603362655336,1.9487504959106445,-1.0674572987420063,4.964958290563295,0.44064659858432265,3.4568543932369664,0.5750007629394531,65.36139663892968,-17.49412300796773,1.5081038973263254,12,-0.6499996185302734,-2.092500686645508,-2.9875001907348633,-2.8350000381469727,2.1499977111816406,3,0.06077042394677723,-1.1146547576816355,36.6349983215332,-1.1656121526664531,37.13000106811523,2.0454821314005307,36.47000122070313,0.06077042394677723
3651,2012-12-21,36.8650016784668,37.05500030517578,35.93000030517578,36.5,9828400.0,0.0001356773747265283,2.0201385581959785,0.7934834889622344,87.12866550393397,88.0978033298229,-0.5982831705300313,-2.204903247163557,-2.7303096240209754,-3.5368524110295,21.172764650972315,1.125,1.8557953253902255,1.7725015640258803,-1.2564886281937504,4.801491756245511,0.2580064679160685,3.286996660135692,0.5699996948242188,65.6626658301908,-18.816270381746335,1.514495096109814,12,-0.4225006103515625,-2.020000457763672,-3.233753204345703,-2.840001106262207,2.2249984741210938,4,0.054658871501568784,3.2884810070865793,36.86000061035156,-1.1146547576816355,36.6349983215332,-1.1656121526664531,37.13000106811523,0.054658871501568784
3652,2012-12-24,36.67499923706055,36.78499984741211,36.35499954223633,36.61000061035156,1605600.0,-0.0051540060424636325,2.0175476168168007,0.1780776104428164,83.3511570676639,87.66815122489207,-0.24778495198853534,-1.818293449443786,-2.5283681955699677,-3.2484602044674915,22.564798405658436,0.5100021362304688,1.8729805229257295,1.3984991073608413,-1.5397382689060066,4.336736483627689,-0.07061958077257913,2.8676177954942617,0.7268021392822277,54.216734572880256,-31.019629652661365,1.4691186881334235,12,-0.06999778747558594,-1.8299980163574219,-3.0812501907348633,-2.649998664855957,2.81500244140625,0,0.04880711527646131,2.0201385581959785,36.8650016784668,3.2884810070865793,36.86000061035156,-1.1146547576816355,36.6349983215332,0.04880711527646131
3653,2012-12-26,36.57500076293945,36.85499954223633,36.39500045776367,36.65499877929688,1933400.0,-0.002726611484698882,-1.090911455398247,-1.2307647162393252,74.63763228398096,86.37019995795596,-0.0880699247272787,-1.495281800644861,-2.4249225004951427,-3.0455829391318474,24.05461227697358,0.45999908447265625,1.895838376475929,1.108250617980957,-1.6327651983148428,3.849266434276757,-0.2622572901669429,2.478758526128857,0.7942646163940452,48.192729554025085,-34.92969399265012,1.3705079081478997,12,0.030000686645507812,-1.7299995422363281,-3.115001678466797,-2.5500001907348633,2.30999755859375,2,0.06124395945438388,2.0175476168168007,36.67499923706055,2.0201385581959785,36.8650016784668,3.2884810070865793,36.86000061035156,0.06124395945438388
3654,2012-12-27,36.5,36.724998474121094,35.93000030517578,36.560001373291016,3154600.0,-0.002050601814763353,3.0769599452242384,0.7500357636735779,72.18148753831458,85.10227874223493,0.05547146133689296,-1.1932000275743704,-2.342600444474897,-2.8672547400896775,24.91733164071776,0.7949981689453125,1.8929385396645486,0.8502498626708999,-1.6285255733689112,3.329025298710711,-0.3891378553490057,2.0896375806908054,0.8373801022644045,56.640559807357604,-23.91114434547218,1.2393877180199055,12,0.10500144958496094,-1.654998779296875,-3.0400009155273438,-2.47499942779541,2.6699981689453125,3,0.06493147758588425,-1.090911455398247,36.57500076293945,2.0175476168168007,36.67499923706055,2.0201385581959785,36.8650016784668,0.06493147758588425
3655,2012-12-28,36.15499877929688,36.38999938964844,36.06999969482422,36.2400016784668,2277600.0,-0.00945208823844157,-1.5097910153036038,1.416682560874699,63.87721073560147,82.2666779789303,0.4668069292878556,-0.67861290339399,-1.998326889991283,-2.4324973101215335,26.860572608287026,0.43000030517578125,1.7692944129827737,0.3754987716674876,-1.9065631820348727,2.657560725369848,-0.765532205183689,1.5165297485186642,1.151133751439815,19.999864366320075,-55.84177299440879,1.1410309768511795,12,0.45000267028807883,-1.2824974060058665,-2.8487491607666087,-1.9224987030029368,1.979999542236321,4,0.07730610089919421,3.0769599452242384,36.5,-1.090911455398247,36.57500076293945,2.0175476168168007,36.67499923706055,0.07730610089919421
3656,2012-12-31,36.93999862670898,37.025001525878906,36.07500076293945,36.13999938964844,4402600.0,0.021712069531630185,-1.0430201031202702,-9.411434726025027,67.98509961098675,79.28789054529446,-0.23733314649935267,-1.2666836945192017,-2.7822011227684342,-3.1729606746991905,29.082940410542683,0.9500007629394531,1.6729597319094651,0.9942487716674719,-1.1006576277082942,3.089155171043238,-0.05320442802040759,2.0417019713553515,0.33551128393056473,92.23718681196111,18.5701690522679,1.047453199687882,12,-0.33499717712401633,-2.0674972534179616,-3.7262496948242116,-2.707498550415032,2.31500244140625,0,0.05603681028097118,-1.5097910153036038,36.15499877929688,3.0769599452242384,36.5,-1.090911455398247,36.57500076293945,0.05603681028097118
3657,2013-01-02,38.06999969482422,38.09500122070313,37.22999954223633,37.72999954223633,4879200.0,0.03059017623509619,3.435869597112466,0.42500059604701995,71.3811693594279,76.61414122973137,-1.2477173993839799,-2.1459962065193423,-3.886478210141817,-4.248128951455158,31.09235952490953,1.1550025939941548,1.6445629134029431,1.8952499389648452,-0.06643167524513416,3.8569315531748245,0.9144091318598555,2.876090746069835,-2.2949981689453125,98.84519559785852,26.316834825020152,0.9808408071049902,1,-1.1349983215332031,-2.8674983978271484,-4.861249923706055,-3.8374996185302734,1.2950019836425781,2,0.026792762436043338,-1.0430201031202702,36.93999862670898,-1.5097910153036038,36.15499877929688,3.0769599452242384,36.5,0.026792762436043338
3658,2013-01-03,37.68000030517578,38.28499984741211,37.540000915527344,38.28499984741211,4884800.0,-0.010244270889801399,1.4628082498407915,-1.7794096197646108,66.18850184402629,74.61235065557676,-0.8621615467920734,-1.509701506648753,-3.472016100196612,-3.809798087434416,33.74355957719801,0.7449989318847656,1.5659126999772752,1.299750518798831,-0.34919658856290425,2.948697626160566,0.47527696511796336,2.1242240724796986,-1.858598785400389,74.30999321291523,3.3703108659250205,0.8244735536808693,1,-0.6499996185302734,-2.3824996948242188,-4.530000686645508,-3.447500228881836,0.8800010681152344,3,0.048036129475359735,3.435869597112466,38.06999969482422,-1.0430201031202702,36.93999862670898,-1.5097910153036038,36.15499877929688,0.048036129475359735
3659,2013-01-04,37.59000015258789,37.86000061035156,37.43000030517578,37.86000061035156,3537400.0,-0.0023885390620744795,2.185182045521977,0.4462820860419806,65.7171729244879,72.4942329853804,-0.6955977586136868,-1.271038134472164,-3.3484231939365614,-3.6718184865809746,34.81917078458962,0.43000030517578125,1.444143193403093,1.074000358581543,-0.49842879881493474,2.6464295159780207,0.28778577988330056,1.8602149372797854,-1.6700546997070305,68.62304076989713,-1.7543407434129108,0.7862145786982402,1,-0.4825000762939453,-2.292499542236328,-4.440000534057617,-3.3575000762939453,0.7099990844726562,4,0.03445060291802515,1.4628082498407915,37.68000030517578,3.435869597112466,38.06999969482422,-1.0430201031202702,36.93999862670898,0.03445060291802515
3660,2013-01-07,37.75500106811523,37.81999969482422,37.20000076293945,37.52999877929688,3521400.0,0.004389489621110743,2.492956233008457,-0.8333403975754995,65.32919735358,70.0720698575633,-0.8049397806475511,-1.2836928913460852,-3.4939851546564356,-3.791624669399205,35.80826115319619,0.6199989318847656,1.2362347218314298,1.1005012512206989,-0.389963490252903,2.5909659926943007,0.35526888048389793,1.8457336219574998,-1.7404534394531197,76.01814484808492,7.187030547708304,0.7452323707368012,1,-0.647500991821282,-2.0800018310546804,-4.566250801086419,-3.522500991821282,0.43499755859375,0,0.03747840182224427,2.185182045521977,37.59000015258789,1.4628082498407915,37.68000030517578,3.435869597112466,38.06999969482422,0.03747840182224427
3661,2013-01-08,37.25,37.82500076293945,37.14500045776367,37.81499862670898,3699800.0,-0.01337573973853523,1.3247758468912,-2.511079463574377,57.55811116713217,67.20617586861533,-0.26773915191496656,-0.6472720057211063,-2.9714663081312835,-3.243667101811937,36.65708836727091,0.6800003051757812,1.123658069954594,0.4910001754760742,-0.8431456951006311,1.8251460460527795,-0.17607275981227843,1.1580731107644269,-1.1446342825878943,9.210491092342494,-53.72443539429531,0.6670729352883519,1,-0.1424999237060547,-1.5275001525878906,-3.9912500381469727,-3.0174999237060547,0.8400001525878906,1,0.02375834420223355,2.492956233008457,37.75500106811523,2.185182045521977,37.59000015258789,1.4628082498407915,37.68000030517578,0.02375834420223355
3662,2013-01-09,37.20500183105469,37.75,37.05500030517578,37.709999084472656,4009600.0,-0.0012080045354446733,1.3760710512930865,0.8938026210072288,50.82508915629491,64.56033774331688,-0.1560658346414172,-0.4920356207467407,-2.8931543282778662,-3.150508301855126,37.18796388351143,0.6949996948242188,0.9796063143437621,0.36000194549560405,-0.8437346318288093,1.5637385228200174,-0.24186634316660616,0.9618702341578143,-1.012450748442582,12.195250545067719,-45.56365291311057,0.601868288662208,1,-0.09750175476074219,-1.4825019836425781,-3.937501907348633,-2.972501754760742,1.2199974060058594,2,0.055100097733348896,1.3247758468912,37.25,2.492956233008457,37.75500106811523,2.185182045521977,37.59000015258789,0.055100097733348896
3663,2013-01-10,37.525001525878906,37.64500045776367,37.07500076293945,37.36000061035156,4474400.0,0.008600985864140487,1.814821791877025,-0.3267362632382046,60.18308773528666,63.22718220964711,-0.3655811236105606,-0.7405276445528344,-3.168503771212393,-3.4153671895223354,37.02791141863681,0.5699996948242188,0.8308085103513534,0.6105014801025419,-0.5810793244600632,1.802082284665147,0.014711077821239371,1.2062918823838444,-1.2487524926748037,58.38522267398331,-0.22888235519327793,0.5957904022813036,1,-0.3475017547607422,-1.8025016784667969,-4.145001411437988,-3.292501449584961,1.6349983215332031,3,0.0490339794208654,1.3760710512930865,37.20500183105469,1.3247758468912,37.25,2.492956233008457,37.75500106811523,0.0490339794208654
3664,2013-01-11,39.23500061035156,39.28499984741211,38.6349983215332,38.82500076293945,7848000.0,0.04556959400237104,1.549033980836693,2.484833772599066,70.28179878998273,63.93880310457837,-1.8403541212380432,-2.322704143278152,-4.789850453996841,-5.069222547743742,37.310688117126666,1.7599983215332031,0.7547963876876551,2.163750457763669,0.6437604296928185,3.6837404858345195,1.4037554437282438,2.9237454717990943,-2.878401544579141,97.75788128591248,38.34501757960293,0.7599950140354241,1,-1.5550003051757812,-2.6750011444091797,-5.8862504959106445,-5.002500534057617,-0.7099990844726562,4,-0.01720400730368432,1.814821791877025,37.525001525878906,1.3760710512930865,37.20500183105469,1.3247758468912,37.25,-0.01720400730368432
3665,2013-01-14,39.224998474121094,39.47000122070313,39.01499938964844,39.03499984741211,4209600.0,-0.0002549289174174074,-2.9565455359660944,0.4634114571218564,70.1364762248848,64.17784495056704,-1.5076182222446803,-2.1736956806077785,-4.688194774938623,-4.999052133698363,37.47273084235049,0.4550018310546946,0.7807255545882654,1.994748306274417,0.27464582417783845,3.7148507883709954,1.1346970652261277,2.854799547322706,-2.6926953614502906,89.85496257965026,29.942467973942556,0.8600512410482902,1,-0.9624977111816406,-2.207498550415039,-5.58499813079834,-4.992498397827148,-1.6399993896484375,0,-0.02358188076593093,1.549033980836693,39.23500061035156,1.814821791877025,37.525001525878906,1.3760710512930865,37.20500183105469,-0.02358188076593093
3666,2013-01-15,39.08000183105469,39.165000915527344,38.8650016784668,39.0099983215332,2598200.0,-0.00369653661457936,1.4999761583088294,0.36844218684120705,70.6793049180415,64.09986001263522,-1.147847198166751,-1.9046451229151984,-4.460366343753144,-4.791165576541758,37.54633097336668,0.3599967956542969,0.8318284053540737,1.7090015411376953,-0.13477803358700413,3.5527811158623948,0.7871117537753491,2.6308913285000415,-2.3126828697412947,83.85096307248055,22.258881782587885,0.9218897873623487,1,-0.8175010681152344,-1.9825019836425781,-5.440001487731934,-4.847501754760742,-0.8900032043457102,1,-0.022773878266261316,-2.9565455359660944,39.224998474121094,1.549033980836693,39.23500061035156,1.814821791877025,37.525001525878906,-0.022773878266261316
3667,2013-01-16,39.0099983215332,39.10499954223633,38.82500076293945,38.97999954223633,2786600.0,-0.001791287263089525,1.5454293244555417,0.42853250504059726,71.04577370056403,64.63955688558386,-1.0398319716818207,-1.722930153380986,-4.28955062214483,-4.6606753432514125,37.49667445092537,0.279998779296875,0.955037941420315,1.511998176574707,-0.4183506210385204,3.4423469741879344,0.5468237777680898,2.4771725753813243,-2.0264647794686326,80.79320203556642,16.783030097760644,0.9651743988066152,1,-0.74749755859375,-1.7824974060058594,-5.314997673034668,-4.777498245239258,-1.2699966430664062,2,-0.023583650564719005,1.4999761583088294,39.08000183105469,-2.9565455359660944,39.224998474121094,1.549033980836693,39.23500061035156,-0.023583650564719005
3668,2013-01-17,39.2599983215332,39.34000015258789,38.95000076293945,39.040000915527344,2834800.0,0.006408613451849288,1.052622596998444,7.33354526958291,73.15433707186295,65.46590845751442,-1.1646110568086243,-1.902728101224966,-4.431659315211647,-4.851234397640447,36.89275952142734,0.3899993896484375,1.012675603601977,1.6554983139038058,-0.41901066393261743,3.730007291740229,0.6182438249855977,2.692752802822014,-2.0775473651775442,74.85003951738473,9.498385944101628,1.0372544889182111,1,-0.99749755859375,-1.799997329711914,-5.407498359680176,-5.027498245239258,-1.3299980163574219,3,-0.02126844422239005,1.5454293244555417,39.0099983215332,1.4999761583088294,39.08000183105469,-2.9565455359660944,39.224998474121094,-0.02126844422239005
3669,2013-01-18,39.65999984741211,39.77000045776367,39.01499938964844,39.1150016784668,6229000.0,0.010188526311258439,-1.026841032678266,2.4772936137746875,79.13548795437845,66.99994074649202,-1.3858399516550932,-2.1760515992258433,-4.738335243497197,-5.1901428725539915,36.268724381948935,0.7550010681152344,0.9729717755811578,1.904249763488771,-0.309090412104986,4.117589939082528,0.7975796756918925,3.0109198512856494,-2.2945448699086555,88.35972001324043,16.557907630571634,1.1066700877968778,1,-1.2474994659423828,-1.8874988555908203,-5.196249961853027,-5.427499771118164,-1.0699996948242188,4,-0.012607160915877436,1.052622596998444,39.2599983215332,1.5454293244555417,39.0099983215332,1.4999761583088294,39.08000183105469,-0.012607160915877436
3670,2013-01-22,39.099998474121094,39.71500015258789,38.86000061035156,39.59000015258789,4705600.0,-0.014120054852384434,1.3108043322490683,-0.8990886692611362,68.65283318454497,68.23268763731566,-0.6872594849561295,-1.5174302421349068,-4.082982655966582,-4.570646757505024,37.01846743285518,0.8549995422363281,0.9750291581155821,1.2322484970092802,-1.0166535543984239,3.4811505484169842,0.10779747130542461,2.3566995227131358,-1.4940889485916173,29.100296295100232,-38.459404175065444,1.1244510257038534,1,-0.6874980926513672,-1.3274974822998047,-4.6124982833862305,-4.867498397827148,-0.7150001525878906,1,-0.014705804876763762,-1.026841032678266,39.65999984741211,1.052622596998444,39.2599983215332,1.5454293244555417,39.0099983215332,-0.014705804876763762
3671,2013-01-23,38.88000106811523,39.45500183105469,38.68000030517578,39.290000915527344,4352400.0,-0.005626532342487778,1.0945939676370067,0.8367315162980581,58.29919258197878,69.06314357350276,-0.23661345272797973,-1.2002726133116184,-3.741305731737839,-4.289354992995001,37.5407927568932,0.7750015258789062,0.9870480210932016,0.9115011215209918,-1.3287784225354784,3.151780665577462,-0.20863865050724684,2.0316408935492305,-1.057682449362332,18.348691279042665,-43.38422474455545,1.1201397720282351,1,-0.45750045776366477,-1.1075000762939382,-4.320000648498528,-4.585000991821282,0.09000015258790484,2,-0.033307663273306254,1.3108043322490683,39.099998474121094,-1.026841032678266,39.65999984741211,1.052622596998444,39.2599983215332,-0.033307663273306254
3672,2013-01-24,38.46500015258789,39.13999938964844,38.3849983215332,38.75500106811523,5709800.0,-0.010673891567036797,-2.355526168557042,0.7073195694042261,58.00203294870112,68.82080415277103,0.42009122656328657,-0.6791118912824459,-3.218705772120714,-3.8138127529590093,37.891635557822134,0.7550010681152344,0.9859221389029145,0.4070001602172866,-1.757435454747963,2.571435775182536,-0.6752176472653346,1.4892179676999078,-0.44791334993391985,5.77629658192635,-52.119912620032814,1.0822178074826245,1,0.6124992370605469,-0.6924991607666016,-3.9049997329711914,-4.170000076293945,0.8299980163574219,3,-0.007149396198830149,1.0945939676370067,38.88000106811523,1.3108043322490683,39.099998474121094,-1.026841032678266,39.65999984741211,-0.007149396198830149
3673,2013-01-25,38.81499862670898,38.94499969482422,38.38999938964844,38.7400016784668,5113000.0,0.009099141368326125,2.3134437131339816,-0.25860934992500356,61.85864721183714,67.88489842186597,0.30432532620417874,-0.8987714222138337,-3.4540137328844693,-4.103095000505746,38.19682024486279,0.5550003051757812,1.08422363348663,0.6449987411498981,-1.4261358561296262,2.7161333384294224,-0.3905685574898641,1.6805660397896602,-0.6226204585440342,31.046905555402027,-24.439365542227698,1.0355672986397613,1,0.26250076293946023,-1.0424976348876882,-4.08124923706054,-4.51499938964843,1.1049995422363352,4,-0.027695400908824608,-2.355526168557042,38.46500015258789,1.0945939676370067,38.88000106811523,1.3108043322490683,39.099998474121094,-0.027695400908824608
3674,2013-01-28,38.86999893188477,39.084999084472656,38.81999969482422,38.875,3642800.0,0.0014169858848829264,-4.0476294277929155,-0.06668362156654434,61.02866267513285,66.87291913856019,0.2146806099931382,-0.808569356360195,-3.38052007236319,-4.08925762278465,39.395619706995454,0.270000457763679,1.2465261233318685,0.5814990997314524,-1.3540871582798815,2.5170853577427863,-0.3862940292742181,1.549292228737123,-0.5198585347599547,36.466161100467474,-15.744550265794373,0.9677931290056683,1,0.20750045776366477,-1.0974979400634837,-3.5512495040893626,-4.167499542236335,1.479999542236321,0,-0.024183140019021665,2.3134437131339816,38.81499862670898,-2.355526168557042,38.46500015258789,1.0945939676370067,38.88000106811523,-0.024183140019021665
3675,2013-01-29,38.95000076293945,38.9900016784668,38.5099983215332,38.790000915527344,2964400.0,0.0020581896900710994,3.0,-31.9931350114871,68.35853532136963,66.6150558500411,0.10232909542273916,-0.7045636843720047,-3.312491305723988,-4.102850294543629,40.44186617233236,0.48000335693359375,1.3523647594807926,0.5217508316040025,-1.1510031034839656,2.1945047666919706,-0.31462613593998157,1.3581277991479865,-0.5600013732910156,52.80379329399811,-4.645967007083357,0.836376967543983,1,0.12749862670898438,-1.177499771118164,-3.5262508392333984,-4.182500839233398,1.3149986267089844,1,-0.009242634231065305,-4.0476294277929155,38.86999893188477,2.3134437131339816,38.81499862670898,-2.355526168557042,38.46500015258789,-0.009242634231065305
3676,2013-01-30,39.0099983215332,39.185001373291016,38.724998474121094,38.915000915527344,2891000.0,0.0015403737463040024,1.0674124555312674,0.5937343537658251,69.42945438747628,66.43546481525357,0.03504234426311115,-0.6340381286575933,-3.232314690772995,-4.094936617093438,40.968880388845484,0.4600028991699219,1.244021592280646,0.4782484054565401,-1.0573157125123416,2.013812523425422,-0.2895336535279043,1.2460304644409845,-0.5,78.12470197791299,14.332958726078083,0.7677820589844413,1,0.06750106811523438,-1.1599979400634766,-3.5212478637695312,-4.242498397827148,1.2450027465820241,2,-0.01602153362962344,3.0,38.95000076293945,-4.0476294277929155,38.86999893188477,2.3134437131339816,38.81499862670898,-0.01602153362962344
3677,2013-01-31,39.09000015258789,39.27000045776367,38.75,38.959999084472656,3228400.0,0.0020508032426787004,1.1224435777066741,1.368469662289684,67.76387860523319,65.83652498562805,-0.03622751672138236,-0.6679522632565522,-3.1800894045465427,-4.103078287778828,40.68325463787289,0.5200004577636719,1.1337402054992083,0.5072502136230455,-1.0314920290725453,2.0459924563186362,-0.26212090772474994,1.2766213349708408,-0.5800018310546875,79.5454446934591,14.447294521429,0.7693711213477956,1,-0.012500762939453125,-1.239999771118164,-3.446249008178711,-4.322500228881836,0.7999992370605469,3,-0.003069811496964503,1.0674124555312674,39.0099983215332,3.0,38.95000076293945,-4.0476294277929155,38.86999893188477,-0.003069811496964503
3678,2013-02-01,39.4900016784668,39.525001525878906,39.04499816894531,39.47999954223633,3117000.0,0.010232835106612992,10.999809269502194,0.07693887731447518,54.11955821070652,63.056977236331164,-0.44719985221328074,-0.9754101367910337,-3.4470983566018205,-4.444690152334459,40.33884010496484,0.48000335693359375,1.036903996926668,0.8167516708374052,-0.7113052372976867,2.344808578972497,0.052723216769855696,1.5807801249049547,-0.8540031433105497,96.55175005731424,34.114863343646974,0.7640284540675465,2,-0.44000244140625,-1.6400012969970703,-3.765000343322754,-4.722501754760742,0.01999664306640625,4,-0.0049380476382155924,1.1224435777066741,39.09000015258789,1.0674124555312674,39.0099983215332,3.0,38.95000076293945,-0.0049380476382155924
3679,2013-02-04,38.8849983215332,39.5099983215332,38.8849983215332,39.42499923706055,3278400.0,-0.015320418617847054,-1.3148108902358044,-53.98855835240275,45.392959672825654,60.472546846140126,0.04057545973480359,-0.28291979377196697,-2.7003341572662976,-3.794281675549527,40.054229154809846,0.625,0.9251028816265077,0.14699840545654297,-1.2951203706566687,1.5891171815697547,-0.5740609826000593,0.8680577935131453,-0.13559959411621492,36.945696170657364,-21.113241412205902,0.7210593880566046,2,0.07000160217285156,-1.0349979400634766,-3.15999698638916,-4.117498397827148,0.710002899169929,0,0.026616944633863104,10.999809269502194,39.4900016784668,1.1224435777066741,39.09000015258789,1.0674124555312674,39.0099983215332,0.026616944633863104
3680,2013-02-05,39.16999816894531,39.25500106811523,38.60499954223633,38.96500015258789,5332600.0,0.007329300751294676,2.4666395402065935,-0.3796253125927182,51.17488401556154,59.6809570054271,-0.2608856270415174,-0.48114478832355445,-2.8400789544279235,-4.028724444826821,39.96548058521642,0.6500015258788991,0.7754793318101108,0.361248397827147,-1.0151566142170196,1.7376534098713137,-0.32695410819493986,1.049450903849234,0.6000022888183594,61.412761793401415,6.3430277112677445,0.6882025060220851,2,-0.2149982452392578,-1.2499980926513672,-3.4449968338012695,-4.402498245239258,0.17000198364257812,1,0.03012510493583087,-1.3148108902358044,38.8849983215332,10.999809269502194,39.4900016784668,1.1224435777066741,39.09000015258789,0.03012510493583087
3681,2013-02-06,38.1349983215332,39.0,37.89500045776367,38.86999893188477,7431400.0,-0.02642328046450293,1.2210984764256194,-3.585403524442246,40.87592344202224,57.778055949129445,0.7345699402528325,0.6572541801112877,-1.684491412354319,-2.952185519668518,39.521470667258576,1.2749977111816406,0.5126497930855081,-0.7180013656616211,-1.9305593544654798,0.4945566231422376,-1.324280360063554,-0.1117223712596882,1.6117021179199185,14.723785675002048,-35.559866209915384,0.6062789944019294,2,0.5750026702880859,-0.21249771118164062,-2.396246910095215,-3.3674983978271484,1.0450019836425781,2,0.05585423264362688,2.4666395402065935,39.16999816894531,-1.3148108902358044,38.8849983215332,10.999809269502194,39.4900016784668,0.05585423264362688
3682,2013-02-07,39.25500106811523,39.31499862670898,37.63000106811523,38.3650016784668,10421600.0,0.029369419060643054,2.3366469761750555,-1.2108825178018845,49.955893681550975,56.45552777909764,-0.2923277931326851,-0.31757545741249515,-2.6605072982541316,-4.031219232730663,39.36328678422545,1.68499755859375,0.3906128077178863,0.2995014190673757,-0.6430029151210235,1.242005753255775,-0.17175074802682389,0.7707535861615753,0.41763137207031775,85.75195817723913,36.98226305270279,0.47125216709420054,2,-0.677499771118157,-0.8425006866455007,-3.516249656677239,-4.487501144409173,-0.450000762939446,3,0.025474461158842,1.2210984764256194,38.1349983215332,2.4666395402065935,39.16999816894531,-1.3148108902358044,38.8849983215332,0.025474461158842
3683,2013-02-08,39.3650016784668,39.6150016784668,39.04999923706055,39.4900016784668,4520200.0,0.0028022062758499278,2.0133463541666665,-0.14044953452089196,47.25583488168423,54.92521357982558,-0.3532543098003913,-0.2979352599906093,-2.6150206510115765,-4.113885044157215,39.32423318797284,0.56500244140625,0.3686859929226003,0.3175020217895508,-0.3586450345385117,0.9936490781176133,-0.020571506374480464,0.655575549953582,-1.7350006103515696,87.40554543427965,41.84084505478644,0.33807352816402986,2,-0.7425003051757812,-0.9525012969970703,-3.296250343322754,-4.2675018310546875,-0.81500244140625,4,0.01333666172479342,2.3366469761750555,39.25500106811523,1.2210984764256194,38.1349983215332,2.4666395402065935,39.16999816894531,0.01333666172479342
3684,2013-02-11,38.560001373291016,39.32500076293945,38.49499893188477,39.27000045776367,3191800.0,-0.020449644883823948,1.02439546329979,5.67999267578125,45.19576093958192,52.351571981849176,0.45052611233721507,0.47843243170797933,-1.6629380963345142,-3.293617693359863,37.67188892506322,0.8700027465820241,0.3612672743034935,-0.45374832153320455,-1.157317757546089,0.2498211144796798,-0.8055330395396467,-0.10196360352676237,-0.9300003051757884,46.85138635857009,-0.7630705175848362,0.3517847180064422,2,0.0625,-0.14750099182128906,-2.3962507247924805,-3.367502212524414,0.24499893188476562,0,0.02463684944005773,2.0133463541666665,39.3650016784668,2.3366469761750555,39.25500106811523,1.2210984764256194,38.1349983215332,0.02463684944005773
3685,2013-02-12,38.29999923706055,38.57500076293945,38.25,38.560001373291016,3078400.0,-0.006742793749238918,1.2413774959880035,0.3662006640805493,44.87631913451033,49.62344584263073,0.6801547231021061,0.7015517095134385,-1.2790537833213165,-3.0041374715431104,35.686915061321265,0.3250007629394531,0.29358453372279314,-0.6675004959106445,-1.431607096135643,0.09660610431435401,-1.0495537960231403,-0.2854471957981488,-0.6302981567382915,33.75304599159061,-16.837810222462764,0.38205330011249844,2,0.32250213623046875,0.11250114440917969,-2.097498893737793,-3.1075000762939453,-0.22999954223632812,1,0.03381206290963812,1.02439546329979,38.560001373291016,2.0133463541666665,39.3650016784668,2.3366469761750555,39.25500106811523,0.03381206290963812
3686,2013-02-13,38.18999862670898,38.43000030517578,37.95000076293945,38.23500061035156,3159400.0,-0.0028720786564697676,1.2068874799400173,0.17308313037357115,47.432297276504016,47.36438125054971,0.7393574312348008,0.7815260300693296,-1.045668126265653,-2.862204856686901,33.78845036659709,0.4799995422363281,0.22226418722213026,-0.7330009460449318,-1.5697334029885681,0.10373151089870447,-1.15136717451675,-0.3146347175731137,-0.4813915344238282,28.21145523449321,-26.889501589150672,0.41836622847181826,2,0.43250274658203836,0.2225017547607493,-1.7987489700317312,-2.9974994659423757,-0.7399978637695241,2,0.030112635957903366,1.2413774959880035,38.29999923706055,1.02439546329979,38.560001373291016,2.0133463541666665,39.3650016784668,0.030112635957903366
3687,2013-02-14,38.09000015258789,38.21500015258789,37.93000030517578,38.10499954223633,3294400.0,-0.00261844665401878,1.425524316602818,0.3333050775620394,42.899148737752725,46.117669086888185,0.7628056508771621,0.8527895672215067,-0.8168729239314558,-2.7298131918375503,31.87336893453805,0.2849998474121094,0.10077150915067534,-0.7869995117187472,-1.701165814861021,0.1271667914235266,-1.2440826632898805,-0.32991636014761383,-0.3432651685791086,9.495532166814199,-46.63849752445332,0.45708315157113666,2,0.532501220703125,0.32250022888183594,-1.6750001907348633,-2.897500991821289,-0.8950004577636719,3,0.028616438651125398,1.2068874799400173,38.18999862670898,1.2413774959880035,38.29999923706055,1.02439546329979,38.560001373291016,0.028616438651125398
3688,2013-02-15,38.42499923706055,38.6150016784668,38.0099983215332,38.11000061035156,3725600.0,0.00879493523577457,-1.3495129810007036,-21.000762970498474,45.868162601441654,46.17046941228996,0.2915036015362702,0.4764551033806441,-1.0191060217730055,-3.027268128535418,29.802386919457913,0.6050033569335938,-0.030815264816880017,-0.4102504730224581,-1.3270332209534956,0.5065322749085794,-0.8686418469879769,0.04814090094306067,-0.640898919162602,35.483782756480196,-22.18228899214695,0.4583913739655179,2,0.19750213623046875,-0.002498626708984375,-2.0099992752075195,-3.2325000762939453,-1.1149978637695312,4,0.009889422918939905,1.425524316602818,38.09000015258789,1.2068874799400173,38.18999862670898,1.2413774959880035,38.29999923706055,0.009889422918939905
3689,2013-02-19,39.15999984741211,39.224998474121094,38.29499816894531,38.474998474121094,3590800.0,0.019128188027201398,1.28221318342874,2.1746170148349986,51.738400557803956,46.233082361427996,-0.447438687786196,-0.3140251103447156,-1.652133024019932,-3.722943534458757,27.60066885586089,0.9300003051757812,-0.1422187692311283,0.349750137329103,-0.49692512453063387,1.1964253991888398,-0.073587493600769,0.773087768258975,-1.3392815023027893,94.98079392946777,35.18365087089559,0.4233376309298691,2,-0.5374984741210938,-0.45999908447265625,-2.7100000381469727,-3.967500686645508,-2.0550003051757812,1,-0.015577135156497612,-1.3495129810007036,38.42499923706055,1.425524316602818,38.09000015258789,1.2068874799400173,38.18999862670898,-0.015577135156497612
3690,2013-02-20,38.525001525878906,39.11999893188477,38.51499938964844,39.09500122070313,3048200.0,-0.016215483248403717,-1.050832115655695,-0.832114674581926,46.33411856973562,46.83954848672949,0.0966041320033213,0.2905856503542168,-0.9239835464581958,-3.0507157071807285,25.590205262396104,0.6450004577636719,-0.2250259678332327,-0.2564983367919922,-1.1007932904003894,0.587796616816405,-0.6786458135961908,0.16564914001220643,-0.6683975141024376,45.946105173856175,-11.056319970500645,0.4221474768041999,2,0.09749984741210938,0.17499923706054688,-1.4050016403198242,-2.8325023651123047,-0.21500015258789062,2,0.007267975813285421,1.28221318342874,39.15999984741211,-1.3495129810007036,38.42499923706055,1.425524316602818,38.09000015258789,0.007267975813285421
3691,2013-02-21,37.584999084472656,38.5,37.56499862670898,38.4900016784668,3601800.0,-0.024399802833876882,1.0216262583356512,1.5877246991741312,39.93311658056604,45.725906586620056,1.0620729278776437,1.1895860559475153,0.0945261039302352,-2.07418093772106,23.45564885379051,0.960002899169929,-0.2553702715994177,-1.1317506790161147,-2.129012347591292,-0.1344890104409373,-1.6303815133037034,-0.633119844728526,2.0300025939941406,1.2048469639837027,-50.758891610936836,0.49863083428758975,2,1.0050010681152344,1.0825004577636719,0.055001258850097656,-1.7999992370605469,0.7849998474121165,3,0.012904100629655968,-1.050832115655695,38.525001525878906,1.28221318342874,39.15999984741211,-1.3495129810007036,38.42499923706055,0.012904100629655968
3692,2013-02-22,38.18999862670898,38.22000122070313,37.70000076293945,37.7400016784668,3045200.0,0.016096835359143746,1.039208939817764,-0.49723277173843533,41.53644720921402,45.09041906745669,0.32420983011483884,0.5933490530429637,-0.4337947821562125,-2.638519667275368,21.777942640679537,0.6350021362304759,-0.32558466962653654,-0.5130010604858484,-1.5322194473617188,0.506217326390022,-1.02261025392378,-0.003391867047916719,1.3840029907226636,37.65060587049775,-8.314774411232612,0.5096091934379344,2,0.2550010681152415,0.47750091552735086,-0.509998321533196,-2.404998779296868,-0.00999832153319602,4,-0.019376744969348936,1.0216262583356512,37.584999084472656,-1.050832115655695,38.525001525878906,1.28221318342874,39.15999984741211,-0.019376744969348936
3693,2013-02-25,37.7400016784668,38.79999923706055,37.72999954223633,38.435001373291016,3601800.0,-0.011783109830422078,-1.992989532315375,-1.544454240276719,42.39205042597866,44.778895677056326,0.5805061473820885,1.0104888807316499,0.0682781912369137,-2.15677205418789,20.16321629271361,1.0699996948242188,-0.27168723389606697,-0.9092481613159151,-2.013438224200158,0.19494190156832758,-1.4613431927580365,-0.3571531298737938,1.7938198791503908,10.542353484588775,-35.05353686307335,0.552095031442122,2,0.6549968719482422,0.9274978637695312,0.0049991607666015625,-1.9550018310546875,-0.2800025939941406,0,-0.014440963418227315,1.039208939817764,38.18999862670898,1.0216262583356512,37.584999084472656,-1.050832115655695,38.525001525878906,-0.014440963418227315
3694,2013-02-26,37.93000030517578,38.125,37.6349983215332,37.77999877929688,3121200.0,0.0050344095988048565,-1.227267998335414,-0.21582962840989153,41.655465593280375,44.42102306136411,0.3260293490595245,0.7867966130163637,-0.06523459253151032,-2.322933611669953,18.282762306011218,0.4900016784667969,-0.3543332400842303,-0.6722496032714815,-1.8161836657415407,0.4716844591985776,-1.2442166345065147,-0.10028257203644841,1.5644447938232418,23.4727721436389,-19.29115515261796,0.5719670312350305,2,0.4649982452392578,0.7374992370605469,-0.06874942779541016,-2.145000457763672,-0.6899986267089844,1,-0.01634587205105198,-1.992989532315375,37.7400016784668,1.039208939817764,38.18999862670898,1.0216262583356512,37.584999084472656,-0.01634587205105198
3695,2013-02-27,38.59000015258789,38.77000045776367,37.849998474121094,38.060001373291016,2392800.0,0.01740047039551551,1.0674216057743413,3.53328925283573,53.224676196830806,45.0646207191782,-0.32241297205692376,0.10376358201021674,-0.6581416298959937,-2.965874190309208,17.192746947619426,0.9200019836425781,-0.42087125267752157,0.005750274658204546,-1.12641288908236,1.137913438398769,-0.5603313072120812,0.5718318565284903,0.8658560169653313,82.99603395233339,35.16978883616629,0.5660815818702836,2,-0.19500160217285156,0.049999237060546875,-0.4974994659423828,-2.655000686645508,-1.7599983215332031,2,-0.03848148754806302,-1.227267998335414,37.93000030517578,-1.992989532315375,37.7400016784668,1.039208939817764,38.18999862670898,-0.03848148754806302
3696,2013-02-28,38.3849983215332,38.709999084472656,38.35499954223633,38.58000183105469,2436200.0,-0.005312304489352049,-1.7842984726315316,-0.3679319974664594,42.91528637568936,45.06641379006005,-0.09704707954693248,0.27356712601810784,-0.39413820157405155,-2.7438739262116343,15.842234931388177,0.3549995422363281,-0.42225568573883265,-0.16800155639648295,-1.285086765870183,0.9490836530772171,-0.726544161133333,0.39054104834036707,1.0330406971631305,64.37763181160322,20.466840138488877,0.5585426047368515,2,0.010000228881835938,0.2050018310546875,-0.2924976348876953,-2.4499988555908203,-1.0900001525878906,3,-0.0019538088191113356,1.0674216057743413,38.59000015258789,-1.227267998335414,37.93000030517578,-1.992989532315375,37.7400016784668,-0.0019538088191113356
3697,2013-03-01,38.97000122070313,39.03499984741211,37.875,38.224998474121094,2909000.0,0.015240404448363831,1.65142822265625,-3.8204581466773972,47.01435859759889,45.19376890074419,-0.6080359605665109,-0.33822785654947296,-0.9187340664096197,-3.3115773522941296,14.080840891333171,1.1599998474121094,-0.38698182425861205,0.4230012893676829,-0.6831754189415236,1.5291779976768893,-0.13008706478692034,0.9760896435222861,0.4109769901534577,95.35724600955903,54.595774779147504,0.553088354154605,3,-0.575002670288093,-0.3800010681152415,-0.8725004196167063,-3.0350017547607493,-1.7600021362304759,4,-0.015396517065018767,-1.7842984726315316,38.3849983215332,1.0674216057743413,38.59000015258789,-1.227267998335414,37.93000030517578,-0.015396517065018767
3698,2013-03-04,39.29499816894531,39.34500122070313,38.599998474121094,38.89500045776367,2570800.0,0.008339669952833528,1.9799882508220048,0.536907700027645,55.99019557246281,45.66619056903962,-0.8902664509084843,-0.7152545070382246,-1.1995790482003983,-3.6195246022559218,12.095964272109748,0.7450027465820384,-0.3506865483777304,0.7577484130859347,-0.3164049203246435,1.8319017464965128,0.22067174638064557,1.2948250797912237,-1.7299995422363352,97.07584988410885,54.72660139331738,0.5370766667052889,3,-0.8399982452392578,-0.7049980163574219,-0.8699979782104492,-3.3599987030029297,-1.1449966430664062,0,-0.028375058295605382,1.65142822265625,38.97000122070313,-1.7842984726315316,38.3849983215332,1.0674216057743413,38.59000015258789,-0.028375058295605382
3699,2013-03-05,39.91999816894531,39.97999954223633,39.415000915527344,39.41999816894531,4043000.0,0.01590533220825896,-1.2157047542111719,1.2500071525983005,62.46153755865104,47.45812601225245,-1.5601946072640658,-1.326763049030049,-1.7562963497520059,-4.223587614762884,10.592915970109123,0.6850013732910156,-0.25686380282363785,1.330998420715332,0.09827969262970271,2.5637171488009614,0.7146390566725174,1.9473577847581467,-2.319399490356453,97.18303553039487,51.52621585043011,0.616359364042814,3,-1.1474990844726562,-1.1474990844726562,-1.4949979782104492,-3.9849987030029297,-1.089996337890625,1,-0.061623226385474794,1.9799882508220048,39.29499816894531,1.65142822265625,38.97000122070313,-1.7842984726315316,38.3849983215332,-0.061623226385474794
3700,2013-03-06,40.349998474121094,40.375,39.834999084472656,40.23500061035156,3400400.0,0.0107715512249269,5.545429324455542,0.2299957275390625,65.83578557361177,50.33620034481308,-1.9043584934588793,-1.7537433438037766,-2.1188630800753003,-4.626185655520665,9.727560577003459,0.5400009155273438,-0.18641605108366122,1.7019987106323242,0.25744336043830884,3.1465540608263396,0.979721035535313,2.4242763857293355,-2.6542237609863335,98.99993896484375,49.0240061560955,0.7222776750970081,3,-1.3449993133544922,-1.3799991607666016,-1.9249982833862305,-4.414999008178711,-2.5699996948242116,2,-0.07707551210067398,-1.2157047542111719,39.91999816894531,1.9799882508220048,39.29499816894531,1.65142822265625,38.97000122070313,-0.07707551210067398
3701,2013-03-07,40.26499938964844,40.41999816894531,40.01499938964844,40.310001373291016,2016400.0,-0.0021065449240889045,2.05664560150863,-0.3913288661845684,65.98089903575843,53.05225054776246,-1.5636580277378442,-1.5821033068047825,-1.9661890073432033,-4.502983068268193,10.120698429013224,0.404998779296875,-0.21023609429515489,1.5104995727539077,-0.08136711321210299,3.1023662587199183,0.7145662297709023,2.306432915736913,-2.4084711593017616,93.90967030199833,37.209904190096104,0.7959333429830049,3,-1.2375011444091797,-1.272500991821289,-1.8399991989135742,-4.329999923706055,-3.7350006103515554,3,-0.08530976308612193,5.545429324455542,40.349998474121094,-1.2157047542111719,39.91999816894531,1.9799882508220048,39.29499816894531,-0.08530976308612193
3702,2013-03-08,40.25500106811523,40.540000915527344,39.93999862670898,40.32500076293945,2800800.0,-0.0002483129687015362,1.400009155273466,1.5554802068324034,64.1203938088835,55.46651092364077,-1.3744753750466856,-1.5740485263392898,-1.8811112835500339,-4.449581548968361,10.169903679868447,0.6000022888183665,-0.14060490707750262,1.4505012512206932,-0.2655339800095291,3.1665364824509155,0.592483635605582,2.3085188668358043,-2.1933952426806584,85.30930470347612,24.854888875052026,0.8580176156151116,3,-1.1675014495849538,-1.2025012969970632,-1.7912511825561452,-4.3200016021728445,-3.94000244140625,4,-0.0735313084245437,2.05664560150863,40.26499938964844,5.545429324455542,40.349998474121094,-1.2157047542111719,39.91999816894531,-0.0735313084245437
3703,2013-03-11,39.88999938964844,39.89500045776367,39.50500106811523,39.599998474121094,2921400.0,-0.009067238076808759,1.59996948273236,-4.142888283378326,55.97381280752502,57.05743839189017,-0.7514467618396594,-1.2308025748333336,-1.4404998366658717,-4.046610791548119,9.607225396456991,0.75,0.06700490881159027,1.0592496871948214,-0.7081781912531326,2.8266775656427754,0.17553574797084082,1.942963626418802,-1.580554055204594,42.22208658854167,-13.292226814526764,0.883713939223978,3,-0.6949996948242188,-0.8374996185302734,-1.4262495040893555,-3.8774986267089844,-4.415000915527344,0,-0.06718476676315133,1.400009155273466,40.25500106811523,2.05664560150863,40.26499938964844,5.545429324455542,40.349998474121094,-0.06718476676315133
3704,2013-03-12,39.5099983215332,39.86999893188477,39.27000045776367,39.86000061035156,2338600.0,-0.009526223964140934,2.24324435784017,-1.206900634026992,58.41158729858823,57.633761847641,-0.138296878720368,-0.8179159131516229,-0.9853278674335328,-3.6281496186899034,9.797272201997428,0.6199989318847656,0.22344897963743193,0.6317487716674819,-1.1559875517544214,2.419485095089385,-0.2621193900434733,1.525616933378437,-0.9774974289810103,18.89746277667809,-36.26456346654529,0.8938681617109532,3,-0.30249786376953125,-0.45749855041503906,-1.0599985122680664,-3.49749755859375,-4.269996643066406,1,-0.034421585761320816,1.59996948273236,39.88999938964844,1.400009155273466,40.25500106811523,2.05664560150863,40.26499938964844,-0.034421585761320816
3705,2013-03-13,39.59500122070313,39.625,39.060001373291016,39.625,3773400.0,0.002151427557100183,36.66810783316379,0.08571023749057925,70.10002136230479,60.654287957264934,-0.07347504100126656,-0.8442091214885536,-0.9815001410987136,-3.675883417214159,10.254938479128766,0.5649986267089844,0.4218013510011005,0.6520015716552834,-1.1413495136124112,2.445352656922978,-0.24467397097856747,1.5486771142891342,-0.8617503258534214,36.1486495194258,-24.77123122921735,0.8966755426338486,3,-0.38750076293946023,-0.542501449584968,-1.1925010681152415,-3.582500457763679,-5.690002441406257,2,-0.019320605280053527,2.24324435784017,39.5099983215332,1.59996948273236,39.88999938964844,1.400009155273466,40.25500106811523,-0.019320605280053527
3706,2013-03-14,39.34000015258789,39.72000122070313,39.15999984741211,39.64500045776367,3412400.0,-0.006440233874318135,1.4615345920385874,10.167090539168226,62.365603747426164,62.3599818628013,0.3701661203286193,-0.5255822513576334,-0.6641068502462986,-3.3883102880522884,11.021869747505837,0.5600013732910227,0.6238489378066987,0.33950042724609375,-1.4257183444102424,2.10471919890243,-0.5431089585820743,1.2221098130742618,-0.42607425567041446,18.918842290571767,-43.08783656347595,0.882609385828167,3,0.22999954223632812,-0.28750038146972656,-0.9025001525878906,-3.3274993896484375,-5.990001678466804,3,-0.03965433063650836,36.66810783316379,39.59500122070313,2.24324435784017,39.5099983215332,1.59996948273236,39.88999938964844,-0.03965433063650836
3707,2013-03-15,39.18000030517578,39.51499938964844,39.11999893188477,39.224998474121094,6012000.0,-0.0040671033754834385,-3.787857770379944,0.147534832528704,66.51372895903486,63.5292633501982,0.6292604397084958,-0.2948526059123395,-0.4787164851043002,-3.19066976241659,11.779100226386266,0.39500045776366477,0.6804610963027713,0.12500057220459126,-1.5884012887068835,1.838402433116066,-0.7317003582511461,0.9817015026603286,-0.11999893188476562,14.371145324135409,-51.90873293411177,0.8567009304557358,3,0.6200008392333984,-0.1275005340576172,-0.8637495040893555,-3.1399993896484375,-6.6850013732910085,4,-0.06763658767835246,1.4615345920385874,39.34000015258789,36.66810783316379,39.59500122070313,2.24324435784017,39.5099983215332,-0.06763658767835246
3708,2013-03-18,38.80500030517578,39.14500045776367,38.55500030517578,38.91999816894531,2725000.0,-0.009571209726368046,1.0884870908501674,2.555612071888776,59.62595031583468,63.214198100996384,1.0364371819834162,0.11602443453622868,-0.06958723311280579,-2.7784703622762947,11.975362167987821,0.625,0.8355641830376541,-0.26899948120117045,-1.9612836584749118,1.423284696072571,-1.1151415698380447,0.5771426074357038,1.7350006103515625,19.01142669826718,-50.50697135494537,0.8461420886368708,3,0.7425003051757812,0.2474994659423828,-0.3099994659423828,-2.7649993896484375,-7.840000152587891,0,-0.06416703153935266,-3.787857770379944,39.18000030517578,1.4615345920385874,39.34000015258789,36.66810783316379,39.59500122070313,-0.06416703153935266
3709,2013-03-19,38.54999923706055,39.14500045776367,38.31499862670898,38.88000106811523,2560600.0,-0.006571345602623846,-1.0749966621526064,2.8696344456975433,49.516897974528185,61.400988367764874,1.2031959647293746,0.3404370020287999,0.2201850413641182,-2.48258486378991,11.519800151036256,0.8300018310546946,0.9204770985469821,-0.4935005187988253,-2.201176549768036,1.2141755121703852,-1.3473385342834305,0.36033749668577997,1.9503016662597688,16.725991208564793,-48.97720145672017,0.8538380154846069,3,0.8775005340576172,0.5025005340576172,-0.03249835968017578,-2.509998321533203,-7.8749999999999964,1,-0.07976655833453972,1.0884870908501674,38.80500030517578,-3.787857770379944,39.18000030517578,1.4615345920385874,39.34000015258789,-0.07976655833453972
3710,2013-03-20,38.80500030517578,39.09000015258789,38.63000106811523,38.900001525878906,2628400.0,0.006614813830400523,-1.0674130334150225,0.28788088962871106,55.011949362017845,60.1822161817937,0.7889567543580043,0.11329708703753738,-0.001684065243381383,-2.7031065405956696,11.039618996611003,0.5400009155273438,0.9204505448621703,-0.25249938964843466,-1.9468161676299047,1.4418173883330354,-1.0996577786391697,0.5946589993423004,1.6078885070800837,34.87549991447507,-29.714980633762096,0.8471583889907346,3,0.6224994659423828,0.2474994659423828,-0.28749942779541016,-2.7649993896484375,-7.825000762939453,2,-0.09186956832038695,-1.0749966621526064,38.54999923706055,1.0884870908501674,38.80500030517578,-3.787857770379944,39.18000030517578,-0.09186956832038695
3711,2013-03-21,38.06999969482422,38.44499969482422,38.01499938964844,38.435001373291016,3640600.0,-0.018940873716564055,1.2337775575922716,3.8420735624799227,39.6313283045004,57.461208903528906,1.3185081479684655,0.9344030681353246,0.7748710291695886,-1.9357940939319391,11.891090738678924,0.7900009155273438,0.7962196800853363,-1.0117500305175753,-2.6294811452271247,0.6059810841919742,-1.8206155878723536,-0.202884473162797,2.258973510009774,3.66668701171875,-54.67607134316425,0.8088655573547762,3,0.8850002288818359,0.9825000762939453,0.44750118255615234,-2.029998779296875,-6.604999542236328,3,-0.10940375489663046,-1.0674130334150225,38.80500030517578,-1.0749966621526064,38.54999923706055,1.0884870908501674,38.80500030517578,-0.10940375489663046
3712,2013-03-22,37.45000076293945,38.33000183105469,37.2400016784668,38.20000076293945,8047600.0,-0.01628576140937188,1.1584115785259437,2.054785071538309,30.097140914818425,54.58602313767262,1.6749089995755213,1.5769729182198375,1.4315274142216623,-1.278856831570934,13.086686759347865,1.0900001525878906,0.5763795055214445,-1.5947490692138686,-3.3280763302074448,0.13857819177970754,-2.4614126997106567,-0.7280854387170805,2.740134012983404,11.023581051855887,-40.66738759888803,0.8666636304967871,3,1.1049995422363281,1.4400005340576172,1.067500114440918,-1.032501220703125,-5.049999237060547,4,-0.10947936462729613,1.2337775575922716,38.06999969482422,-1.0674130334150225,38.80500030517578,-1.0749966621526064,38.54999923706055,-0.10947936462729613
3713,2013-03-25,37.19499969482422,37.84000015258789,37.01499938964844,37.560001373291016,5473600.0,-0.0068091071540800074,-1.2758569887664097,0.4866689046223958,18.053997778266833,50.101846524303575,1.6845727451476833,1.885732815907943,1.7106624731743807,-0.9845923071122655,13.983994967541902,0.8250007629394531,0.33535111107890714,-1.8225000381469698,-3.65641259922527,0.011412522931330216,-2.7394563186861234,-0.9055437576078162,2.759124433302155,8.45071431513682,-35.93731352587773,0.9169562805391501,3,1.1725006103515625,1.5825004577636719,1.3225011825561523,-0.7299995422363281,-5.44999885559082,0,-0.12636109158493858,1.1584115785259437,37.45000076293945,1.2337775575922716,38.06999969482422,-1.0674130334150225,38.80500030517578,-0.12636109158493858
3714,2013-03-26,37.310001373291016,37.70500183105469,37.224998474121094,37.49499893188477,2852200.0,0.0030918585672901067,-1.7042186929144012,0.5068402955593142,11.519105798231095,43.59285590607316,1.368606857998536,1.8149544582649142,1.5665018901421064,-1.047766884060593,15.065868139367314,0.5100021362304688,0.09743621050216689,-1.6764984130859375,-3.606267600105717,0.253270773933842,-2.6413830065958237,-0.7116138195760513,2.350210280987568,14.21695783979748,-22.302058736080056,0.9648845935098882,3,1.0574989318847656,1.467498779296875,1.2124996185302734,-0.845001220703125,-5.14000320434571,1,-0.17006167212969603,-1.2758569887664097,37.19499969482422,1.1584115785259437,37.45000076293945,1.2337775575922716,38.06999969482422,-0.17006167212969603
3715,2013-03-27,37.10499954223633,37.47000122070313,37.03499984741211,37.16999816894531,3744000.0,-0.005494554369044891,-3.243956902808086,0.3513485648300756,11.179469299269343,37.905507634055745,1.3223128814436578,2.0058399622628826,1.7396839320761757,-0.7909651675961129,15.502020175900345,0.43500137329102273,-0.07019994341902702,-1.8072502136230497,-3.907957521351456,0.2934570941053565,-2.8576038674872493,-0.7568965597588502,2.290690885579238,6.293715621048588,-22.01707699622275,1.0503536538642029,3,1.1599998474121094,1.6725006103515625,1.5562515258789062,-0.6399993896484375,-3.799999237060547,2,-0.17329201952573958,-1.7042186929144012,37.310001373291016,-1.2758569887664097,37.19499969482422,1.1584115785259437,37.45000076293945,-0.17329201952573958
3716,2013-03-28,38.310001373291016,38.3650016784668,37.03499984741211,37.125,5644400.0,0.032475457375576555,1.0540537355991717,-18.231175538470566,31.529019150958803,34.01831765538062,-0.0493487465442044,0.8378905498385691,0.5208828736750917,-1.9411049858620189,15.446415223500093,1.3300018310546875,-0.21156790906998424,-0.5984985351562528,-2.703432137195776,1.5064350668832702,-1.6509653361760144,0.4539682658635087,0.8476199507078377,95.92591022760989,71.73410058270093,1.052466801019763,3,-0.23000144958496094,0.467498779296875,0.35124969482421875,-1.5075016021728516,-5.48500061035157,3,-0.19133389632726616,-3.243956902808086,37.10499954223633,-1.7042186929144012,37.310001373291016,-1.2758569887664097,37.19499969482422,-0.19133389632726616
3717,2013-04-01,38.36999893188477,38.599998474121094,38.1349983215332,38.27000045776367,3541000.0,0.0015661069288184226,-1.5134956801451636,0.08438680019701798,34.67744726538329,31.246261760886025,-0.26410119051928405,0.7701221255962949,0.44975552204930835,-1.9368721094695402,15.985772830126358,0.4650001525878906,-0.4361259626681999,-0.5085008621215721,-2.626804141970908,1.6098024177277637,-1.5676525020462364,0.5506507778030922,0.5733601986790404,85.48897948967308,60.95154203357117,1.0591516399246668,4,-0.28999900817871804,0.4075012207031179,0.25875091552733664,-1.2024993896484446,-5.930000305175788,0,-0.17995827395134367,1.0540537355991717,38.310001373291016,-3.243956902808086,37.10499954223633,-1.7042186929144012,37.310001373291016,-0.17995827395134367
3718,2013-04-02,38.18000030517578,38.94499969482422,38.13000106811523,38.45000076293945,3045400.0,-0.004951749595987209,-3.4054106997410876,-2.7000457770654984,36.058744638840025,29.750911390254007,-0.19230513986260434,0.9194453612465878,0.6181276025869593,-1.6820578968085513,16.00941859869613,0.8149986267089915,-0.6086928671786467,-0.642749595642087,-2.7735518344099788,1.4880526431258048,-1.7081507150260364,0.42265152374186243,-1.1650009155273438,59.9476727348985,33.26352671742633,1.0654011193839459,4,-0.1275005340576172,0.5974998474121094,0.3762493133544922,-0.9325008392333984,-4.104999542236335,1,-0.15138812815864022,-1.5134956801451636,38.36999893188477,1.0540537355991717,38.310001373291016,-3.243956902808086,37.10499954223633,-0.15138812815864022
3719,2013-04-03,37.459999084472656,38.21500015258789,37.42499923706055,38.13999938964844,3642200.0,-0.018858072680673077,-1.1066691080729167,2.51851537885531,30.24977238882343,26.999558393232405,0.3987526751948067,1.5238275724836825,1.2947946898643892,-0.9113880100158482,15.625171762945806,0.7900009155273438,-0.8203788459126429,-1.239750862121582,-3.387801023707212,0.9082992994640477,-2.313775942914397,-0.16572578132876714,-0.406399688720704,22.251270733680183,-3.1020166714959565,1.0740250807928131,4,0.5200004577636719,1.3175010681152344,1.0712499618530273,-0.08249855041503906,-3.2350006103515696,2,-0.152562690467554,-3.4054106997410876,38.18000030517578,-1.5134956801451636,38.36999893188477,1.0540537355991717,38.310001373291016,-0.152562690467554
3720,2013-04-04,37.2400016784668,37.63999938964844,37.00500106811523,37.44499969482422,3225600.0,-0.005872862023027947,1.1344574451034057,0.30146753581886926,30.44695158249479,25.979072090787334,0.4172919992630355,1.5798871694947039,1.4860613974954902,-0.6382135799834359,14.983100091338564,0.6349983215332102,-0.9900569817893228,-1.304248428344728,-3.3989037025588402,0.7904068458693843,-2.3515760654517877,-0.2569207912376683,1.7049980163574219,12.113442098163956,-13.473213038219233,1.047327637107057,4,0.7349987030029297,1.5324993133544922,1.2912473678588867,0.3699989318847656,-4.725002288818352,3,-0.13614401936112452,-1.1066691080729167,37.459999084472656,-3.4054106997410876,38.18000030517578,-1.5134956801451636,38.36999893188477,-0.13614401936112452
3721,2013-04-05,36.83000183105469,36.88999938964844,36.07500076293945,36.77999877929688,3829200.0,-0.011009662431062162,8.588322412709811,-0.24391968588917057,29.09255048362469,25.86745093176581,0.7072784705858837,1.8122667789954647,1.8690662067393617,-0.16354835853059058,14.559004346229493,1.1650009155273438,-1.1069995304893894,-1.5424983978271456,-3.606154685747221,0.5211578900929297,-2.5743265417871797,-0.5106702538671115,2.0761978912353527,26.306667216054162,-0.6698129606020444,1.0318281439600374,4,0.6799983978271484,1.477499008178711,1.6874971389770508,0.9424991607666016,-5.390001296997074,4,-0.09571005567821234,1.1344574451034057,37.2400016784668,-1.1066691080729167,37.459999084472656,-3.4054106997410876,38.18000030517578,-0.09571005567821234
3722,2013-04-08,37.29499816894531,37.29499816894531,36.61000061035156,36.81499862670898,2389200.0,0.012625476914816414,1.8541592160789644,9.599404943547432,36.77756236129133,27.94784699654631,0.24359990914209106,1.17435407034435,1.3953003163154278,-0.5663469317949819,13.792936300976777,0.68499755859375,-1.2739855566506222,-0.9295019149780259,-2.8438707116529116,0.9848668816968598,-1.8866863133154723,0.027682483359420473,1.4979535949707028,42.508636238574184,13.924632867158866,0.9571843983374437,4,0.21500205993652344,1.012502670288086,1.1975011825561523,0.47750282287597656,-6.099998474121094,0,-0.1198551448040539,8.588322412709811,36.83000183105469,1.1344574451034057,37.2400016784668,-1.1066691080729167,37.459999084472656,-0.1198551448040539
3723,2013-04-09,37.209999084472656,37.56499862670898,36.84500122070313,37.310001373291016,2151800.0,-0.002279101451825083,1.360659633411929,-0.2083383003917985,37.906129478054154,30.879738516526654,0.3698433930883098,1.1049300304304666,1.4590781190973914,-0.41861370115275776,13.570782706311773,0.7199974060058452,-1.317033037659911,-0.8805009841918974,-2.6754671462961284,0.9144651779123336,-1.7779840652440129,0.01698209686021812,1.474234639404294,53.03731987136979,22.005178181058508,0.8974830810521162,4,0.3000011444091797,1.0975017547607422,1.2825002670288086,0.5625019073486328,-4.989997863769531,1,-0.12819136186848612,1.8541592160789644,37.29499816894531,8.588322412709811,36.83000183105469,1.1344574451034057,37.2400016784668,-0.12819136186848612
3724,2013-04-10,38.150001525878906,38.474998474121094,37.275001525878906,37.40999984741211,4010800.0,0.025262092570125905,-1.376235529620607,-7.399847415601755,44.73896433854667,34.60857129866858,-0.4900034957709849,0.060940393364688816,0.5065666741406858,-1.2844300584039132,13.314661099198148,1.2649993896484375,-1.2328851675727037,0.12750129699706747,-1.5395242484786351,1.79452684247277,-0.7060114757407803,0.9610140697349152,0.42986287956054525,86.4584475756781,53.60277860444617,0.8335127727378506,4,-0.6400012969970703,0.1574993133544922,0.3724985122680664,-0.3775005340576172,-6.540000915527347,2,-0.10681521887162182,1.360659633411929,37.209999084472656,1.8541592160789644,37.29499816894531,8.588322412709811,36.83000183105469,-0.10681521887162182
3725,2013-04-11,38.83000183105469,38.849998474121094,38.125,38.24499893188477,5391600.0,0.017824384743851285,1.3200092774003747,0.7905426652301347,56.1588522023855,37.34521941549376,-1.0052974086160589,-0.7160210768689765,-0.1808779729010297,-1.8776332374818168,13.323327983187355,0.7249984741210938,-1.0495939722273135,0.8457515716552706,-0.7000519542922206,2.3915550976027617,0.07284980868152502,1.6186533346290162,-2.7550010681152344,99.2793996555085,60.14014635971267,0.7729017629737464,4,-1.3200016021728516,-0.5225009918212891,-0.05750274658203125,-0.9525012969970703,-6.0800018310546875,3,-0.11859395157820218,-1.376235529620607,38.150001525878906,1.360659633411929,37.209999084472656,1.8541592160789644,37.29499816894531,-0.11859395157820218
3726,2013-04-12,37.77999877929688,37.88999938964844,37.05500030517578,37.790000915527344,9172000.0,-0.027041025038480826,6.952406902815622,-0.017097584037026305,52.499984105433626,39.325501286610475,-0.04289205252619155,0.2225273151304279,0.8473919270286601,-0.7518057778670979,13.477262722738189,1.7750015258789062,-0.8691588525382556,-0.12625141143798402,-1.5354054128804435,1.2829025900044755,-0.8308284121592138,0.5783255892832457,-1.6494980621337945,52.232110926053025,9.142474747759096,0.7045770007212305,4,-0.26999855041504617,0.5275020599365163,1.2075004577636648,0.295001983642571,-5.5149993896484375,4,-0.13935943779155469,1.3200092774003747,38.83000183105469,-1.376235529620607,38.150001525878906,1.360659633411929,37.209999084472656,-0.13935943779155469
3727,2013-04-15,36.52999877929688,37.75,36.525001525878906,37.75,8525800.0,-0.0330862901108665,1.0081922105210497,121.9740655988655,45.62211449213058,40.38809793697608,1.0266154575726674,1.3321147348937004,2.0581064827609694,0.5616917501601861,13.860806957371526,1.2549972534179759,-0.6865710798426505,-1.243751335144033,-2.6469543956678265,0.1594517253797605,-1.9453528654059298,-0.5421498048821363,-0.3451081069946369,0.21493591300212356,-45.30418228833064,0.7016015302618984,4,0.9325008392333913,1.7775020599365163,2.479999542236321,1.5675010681152273,-4.224998474121101,0,-0.13933748741661578,6.952406902815622,37.77999877929688,1.3200092774003747,38.83000183105469,-1.376235529620607,38.150001525878906,-0.13933748741661578
3728,2013-04-16,36.31499862670898,37.099998474121094,36.29499816894531,36.80500030517578,8952800.0,-0.005885577874964354,-2.0377221330531103,0.40164031818296336,43.53474473006613,41.86420597489194,1.0607983968527606,1.4240154942009369,2.2176176721350416,0.83631056009758,15.106495285848936,0.8050003051757812,-0.6737241893016019,-1.3342514038086009,-2.7929547189183523,0.12445191130115063,-2.06360306136348,-0.6048997462537216,-0.0768057983703585,0.7827966878574897,-46.68425959636262,0.7293516575548771,4,1.1475009918212962,1.6700019836425852,2.7550010681152415,1.9200019836425852,-3.7399978637695312,1,-0.14098854813446415,1.0081922105210497,36.52999877929688,6.952406902815622,37.77999877929688,1.3200092774003747,38.83000183105469,-0.14098854813446415
3729,2013-04-17,35.474998474121094,36.09500122070313,35.33000183105469,36.09500122070313,9982200.0,-0.023130942705587243,1.4677290346397251,1.2653073934807788,40.21607769344941,42.94966443166467,1.7764252189529657,2.1310947823532445,3.010727974614028,1.7381168071620863,16.337421011957588,0.9849967956542898,-0.7217977130989652,-2.0205015182495103,-3.709497618708369,-0.3315054177906518,-2.864999568478936,-1.1760034680200846,3.375,4.11922674278729,-46.55018277144677,0.8444980502294291,4,1.6150016784667969,2.125001907348633,3.6487512588500977,2.7600021362304688,-3.4199981689453125,2,-0.09175468339463011,-2.0377221330531103,36.31499862670898,1.0081922105210497,36.52999877929688,6.952406902815622,37.77999877929688,-0.09175468339463011
3730,2013-04-18,35.2400016784668,35.63999938964844,35.150001525878906,35.61999893188477,4885400.0,-0.0066242933266290605,1.3333333333333333,0.6128960807235632,29.144003922507707,42.95538148042945,1.8974212989725316,2.198009867820481,3.1859496671351764,2.0328234161357415,17.678107696941293,0.48999786376953125,-0.786209336383692,-2.0772483825683565,-3.92898344343768,-0.22551332169903304,-3.0031159130030147,-1.1513808521336983,3.539596862792969,3.2846796626357073,-39.939151663710426,0.9258675304346604,4,1.7599983215332031,2.1949996948242188,3.889998435974121,2.9949989318847656,-3.3550014495849574,3,-0.10300797091997105,1.4677290346397251,35.474998474121094,-2.0377221330531103,36.31499862670898,1.0081922105210497,36.52999877929688,-0.10300797091997105
3731,2013-04-19,33.904998779296875,35.18000030517578,33.85499954223633,35.14500045776367,11732400.0,-0.0378831678656153,1.022899807518149,3.2631858975645383,24.145911867443758,41.55186475889084,3.0998627020016585,3.378183758363832,4.477798423126345,3.4126352608352732,18.553072995967185,1.3850021362304688,-0.7909656495857362,-3.204001235961911,-5.56584031250641,-0.8421621594174127,-4.3849207742341605,-2.023081697689662,4.729415881347656,1.2836773089688958,-35.082240886041546,1.1809195382722484,4,2.447500228881836,2.8825016021728516,5.225001335144043,4.3300018310546875,-2.0349979400634766,4,-0.03406573723288675,1.3333333333333333,35.2400016784668,1.4677290346397251,35.474998474121094,-2.0377221330531103,36.31499862670898,-0.03406573723288675
3732,2013-04-22,33.34999847412109,34.27000045776367,33.200000762939446,34.080001831054695,9909000.0,-0.016369276660015197,-1.0776717726882017,0.5887115877425444,23.166656494140597,39.91414553845599,3.393252324182477,3.8053766678028182,4.946199127963489,4.013584116398427,18.740563705821266,1.0699996948242259,-0.8056079955234239,-3.554001426696786,-6.4439170437322915,-0.6640858096612803,-4.998959235214542,-2.1090436181790295,4.997651279418953,3.846097415687798,-28.316749075092158,1.4449578085177543,4,2.675001144409187,3.0075016021728587,5.961251258850105,4.955001831054695,-1.209999084472642,0,-0.03253370716986925,1.022899807518149,33.904998779296875,1.3333333333333333,35.2400016784668,1.4677290346397251,35.474998474121094,-0.03253370716986925
3733,2013-04-23,32.49499893188477,33.59000015258789,32.435001373291016,33.525001525878906,17676400.0,-0.02563716885623779,-1.0086975270761116,1.410955969189892,22.824296306194782,37.479182423750224,3.9214788636770663,4.522058328680274,5.699332213321583,4.913619491251694,18.843209287849366,1.154998779296875,-0.8058280476979292,-4.1740009307861285,-7.665954587104082,-0.6820472744681751,-5.919977758945109,-2.4280241026271483,5.440838902407222,1.6392776255490749,-30.464628371940744,1.745976828158978,4,3.147500991821282,3.295001983642571,6.931251525878899,5.812501907348626,-0.09499740600586648,1,-0.0058470113234120324,-1.0776717726882017,33.34999847412109,1.022899807518149,33.904998779296875,1.3333333333333333,35.2400016784668,-0.0058470113234120324
3734,2013-04-24,30.96500015258789,32.595001220703125,30.88500022888184,32.49499893188477,31609800.0,-0.04708413077667828,-1.0236714572381076,1.485431967082596,19.961695982679927,33.45727617711628,4.83338566944024,5.85238773485716,7.133537086902528,6.479096752033406,19.16609021452622,1.7100009918212855,-0.9475795633682296,-5.38674964904785,-9.69175394237341,-1.0817453557222905,-7.539251795710626,-3.234247502385074,6.420754035604006,1.682438229771498,-31.588991249214338,2.152502146662778,4,3.422499656677246,4.050000190734863,8.335000038146973,7.832500457763672,1.3600006103515554,2,0.05199420644010555,-1.0086975270761116,32.49499893188477,-1.0776717726882017,33.34999847412109,1.022899807518149,33.904998779296875,0.05199420644010555
3735,2013-04-25,30.67499923706055,31.8799991607666,30.645000457763672,31.395000457763672,18130600.0,-0.009365442082941655,-2.1666682968817246,0.47058940859678416,20.19369424122999,29.867688414426983,4.296802580524197,5.940544709969114,7.330781126271372,6.791753625849221,19.34233294350374,1.2349987030029297,-1.1269573130537935,-5.3552505493164055,-10.331465787105774,-0.37903531152703707,-7.843358168211093,-2.8671429304217178,5.93066447601414,0.6614946043272153,-32.10745466941226,2.4881076188946842,4,3.5225009918212855,4.192501068115231,8.565000534057614,8.122501373291012,1.7600021362304652,3,0.04498781100043048,-1.0236714572381076,30.96500015258789,-1.0086975270761116,32.49499893188477,-1.0776717726882017,33.34999847412109,0.04498781100043048
3736,2013-04-26,30.979999542236328,31.18000030517578,30.649999618530273,30.65500068664551,12816000.0,0.009942960481227558,-2.1641738358090836,-0.45138653414147994,18.93755195247485,26.902737021131905,3.2696193590387423,5.331596375635911,6.938201820278266,6.510534650568069,21.004605793861153,0.5300006866455078,-1.4468697787111964,-4.683750152587891,-10.019710083572114,0.6522097783963297,-7.351730118079999,-2.0157701870957823,4.791171315094822,9.241354054418103,-21.374582483756107,2.6679799654921106,4,2.8924999237060547,3.815000534057617,8.260000228881836,7.817501068115234,1.4300003051757812,4,0.029212417689409076,-2.1666682968817246,30.67499923706055,-1.0236714572381076,30.96500015258789,-1.0086975270761116,32.49499893188477,0.029212417689409076
3737,2013-04-29,31.46500015258789,31.57999992370605,31.07500076293945,31.13500022888184,10228000.0,0.015655281391800502,-1.244446422440614,1.0153879560780081,22.811190109017573,24.600119841015395,2.224524509702789,4.535293585122282,6.372676012217404,6.054372951348348,22.91875255891806,0.600000381469723,-1.942296656675694,-3.853499603271487,-9.343509424129643,1.6365102175866681,-6.598504513700561,-1.108494692842413,3.58850684880381,27.843795578836655,0.06136891864516514,2.7450049104290777,4,1.9050006866455078,3.3299999237060547,7.538749694824219,7.332500457763672,0.475000381469723,0,0.01287146622219848,-2.1641738358090836,30.979999542236328,-2.1666682968817246,30.67499923706055,-1.0236714572381076,30.96500015258789,0.01287146622219848
3738,2013-04-30,32.400001525878906,32.610000610351555,31.415000915527344,31.45000076293945,14370400.0,0.029715600468990244,-1.3431356049471226,2.878790856284179,22.77463458758301,22.66218171814135,0.7551960863543385,3.3150300755427793,5.355554309674083,5.152662914658627,24.99758884129819,1.1949996948242116,-2.360587065364669,-2.629498291015622,-8.09373636931393,2.834739787282686,-5.361617330164776,0.10262074813353195,2.0363145594048717,89.31302452083362,66.10435415442468,2.732119039149155,4,0.7424983978271484,2.394998550415039,6.3224992752075195,6.397499084472656,0.27499771118164773,1,-0.008024756913137532,-1.244446422440614,31.46500015258789,-2.1641738358090836,30.979999542236328,-2.1666682968817246,30.67499923706055,-0.008024756913137532
3739,2013-05-01,31.7450008392334,32.424999237060554,31.70499992370605,32.22999954223633,5536800.0,-0.020216069623402277,-1.5486677266788929,-0.5105245405301201,16.37400452657856,21.243292896371447,0.9224613398556158,3.7101457737083336,5.8954354668829865,5.816646987135151,26.350006314626967,0.7199993133545028,-2.680962581525826,-2.998749065399167,-8.525193835487066,2.5276957046887354,-5.76197145044312,-0.23552668035521762,2.160531058197563,55.97965883213995,40.64219549426308,2.763222385043951,5,1.1674995422363281,3.049999237060547,6.8274993896484375,7.032499313354492,1.5450000762939453,2,0.020633191662606576,-1.3431356049471226,32.400001525878906,-1.244446422440614,31.46500015258789,-2.1641738358090836,30.979999542236328,0.020633191662606576
3740,2013-05-02,32.169998168945305,32.205001831054695,31.46999931335449,31.79999923706055,7686000.0,0.013387850637151644,2.3408730330746295,-0.7628864357654168,21.6952538005509,20.970997555605575,0.018089825538559978,3.0417957799526363,5.378354624307995,5.401439186995596,27.37742107099603,0.735002517700206,-2.9914413125357484,-2.32025156021119,-7.829673907125191,3.1891707867028103,-5.074962733668194,0.43445961324581006,1.2790593269322343,77.55090720656274,64.11760961662483,2.754711173457001,5,0.2875022888183665,2.62500190734864,6.4025020599365305,6.607501983642585,-0.11499786376952414,3,0.004818234467410365,-1.5486677266788929,31.7450008392334,-1.3431356049471226,32.400001525878906,-1.244446422440614,31.46500015258789,0.004818234467410365
3741,2013-05-03,33.30500030517578,33.334999084472656,32.375,32.549999237060554,9763600.0,0.035281386410712656,1.3558299437857775,2.0405493179920597,33.537530265400804,22.123316863523375,-1.3532848852826262,1.717211260404838,4.192862961183096,4.280131708782818,27.185860455751097,1.1650009155273509,-3.20360715479913,-1.0089993476867676,-6.428056050317366,4.410057354943831,-3.718527699002067,1.7005290036285317,-2.6599998474121094,98.67261939926914,80.11520949195535,2.7095283513152983,5,-1.1875,1.489999771118164,5.216249465942383,5.472499847412109,-1.0900001525878906,4,-0.026122171563216057,2.3408730330746295,32.169998168945305,-1.5486677266788929,31.7450008392334,-1.3431356049471226,32.400001525878906,-0.026122171563216057
3742,2013-05-06,32.825000762939446,33.389999389648445,32.775001525878906,33.389999389648445,7358000.0,-0.014412236536197831,1.1769888799616208,-0.7483414932371583,32.654088532058424,23.21551599973045,-1.06788767620764,1.9448741227719566,4.596250427728876,4.765984430471356,27.534720770283105,0.6149978637695384,-3.345800245279605,-1.2654990196228084,-6.533496852533439,4.002498813287822,-3.8994979360781272,1.3684998968325068,-2.126200332641595,71.3924524949099,48.49699025332846,2.6339989164553157,5,-0.8075008392333913,1.9699993133544993,5.603749275207527,5.952499389648445,-0.825000762939446,0,-0.012642830339120281,1.3558299437857775,33.30500030517578,2.3408730330746295,32.169998168945305,-1.5486677266788929,31.7450008392334,-0.012642830339120281
3743,2013-05-07,32.439998626708984,33.200000762939446,32.080001831054695,32.86999893188477,9751400.0,-0.011728930000974858,1.0550364319761467,0.7610643368824667,34.20094332803524,24.797654593658816,-0.7727731479915505,2.0598042421560763,4.913094120882441,5.144281790023996,28.42277048082057,1.1199989318847514,-3.3285514685300726,-1.412001132965088,-6.514658613933001,3.6906563480028254,-3.963329873449048,1.1393276075188687,-1.6335502380371096,50.52079556303032,24.20720337418522,2.551328740483957,5,-0.4224987030029297,2.355001449584961,5.988751411437988,6.337501525878906,-0.48499870300293324,1,-0.015413012139886662,1.1769888799616208,32.825000762939446,1.3558299437857775,33.30500030517578,2.3408730330746295,32.169998168945305,-0.015413012139886662
3744,2013-05-08,34.075000762939446,34.115001678466804,32.580001831054695,34.0,13004800.0,0.0504008078127447,18.806118179802777,-0.17442025514094686,44.70695140935703,27.521349834561818,-2.1458919863081327,0.10947289052900544,3.2214019690633933,3.512573114327573,30.148365484515693,1.6750030517578196,-3.2132445390660926,0.426751041412345,-4.261934493218774,5.115436576043464,-1.9175917259032147,2.7710938087279047,-3.165210334228508,98.48767940418611,66.39998069643613,2.3443427673155592,5,-1.6925001144409109,0.6724987030029368,4.339999198913581,4.702499389648445,-2.585000991821282,2,-0.04108588391879242,1.0550364319761467,32.439998626708984,1.1769888799616208,32.825000762939446,1.3558299437857775,33.30500030517578,-0.04108588391879242
3745,2013-05-09,34.22499847412109,34.334999084472656,33.845001220703125,34.240001678466804,11530400.0,0.004401987023424647,3.780513221310408,-0.20004068969045816,51.6293257660954,31.153769147186324,-1.9437740955247094,-0.42499902859849925,2.9940113804804653,3.3676527269673002,32.00884349261632,0.48999786376953125,-3.0172748016586013,0.8069989204406696,-3.2151685655585496,4.829166406439885,-1.20408482255894,2.818082663440279,-3.1228953704247964,95.12191821143735,56.69479983875091,2.0110837429996082,5,-1.519998550415032,0.5225009918212962,4.153751373291023,4.552501678466804,-2.4949989318847585,3,-0.027319140986981516,18.806118179802777,34.075000762939446,1.0550364319761467,32.439998626708984,1.1769888799616208,32.825000762939446,-0.027319140986981516
3746,2013-05-10,32.514999389648445,34.365001678466804,32.10499954223633,34.35499954223633,11786600.0,-0.04996345246781064,1.430104042544017,122.64047800649409,46.19590473651488,33.7520707724638,0.007669479109381427,0.9173693112442507,4.611760408165644,5.069324327790113,33.59161618977706,2.260002136230476,-2.650519738999094,-0.6397501945495563,-4.1113510607996275,2.831850671700515,-2.375550627674592,1.0960502385754793,-1.1542646074900453,19.037093551074374,-22.78261303705374,1.7358004331250354,5,0.3750019073486257,2.232500076293938,5.858751296997063,6.2575016021728445,-0.49499893188477273,4,-0.014147288731584884,3.780513221310408,34.22499847412109,18.806118179802777,34.075000762939446,1.0550364319761467,32.439998626708984,-0.014147288731584884
3747,2013-05-13,31.440000534057614,32.59000015258789,31.315000534057614,32.525001525878906,15485200.0,-0.03306162927172218,1.0987678353053154,0.589674403176154,45.28808286359515,36.253565025354035,1.205522811509912,1.6774921879131064,5.561256352706767,6.126386796845171,34.95368484004376,1.274999618530277,-2.2717092435900312,-1.4602491378784244,-4.6225172379084505,1.7020189621516053,-3.041383187893441,0.1208849121365887,2.9250011444091903,4.098359117967266,-41.035716486460565,1.5811340500150144,5,1.4000005722045934,3.307498931884769,6.4687500000000036,6.867500305175785,0.32999992370605824,0,0.024650114674481305,1.430104042544017,32.514999389648445,3.780513221310408,34.22499847412109,18.806118179802777,34.075000762939446,0.024650114674481305
3748,2013-05-14,31.19499969482422,31.815000534057614,30.94499969482422,31.559999465942386,11703200.0,-0.007792647425943766,-1.0115631663318616,0.3364050114880316,51.16044125753316,40.11872466212677,1.4098828711061273,1.6013504028729955,5.664842525605536,6.341306172155761,36.26551830644679,0.8700008392333949,-1.888632447217283,-1.4492500305175753,-4.256622295237527,1.3581222342023764,-2.8529361628775547,-0.045563898157599425,3.1700019836425852,7.309937280613192,-41.53095395271301,1.4036861323599765,5,1.460000991821289,3.552499771118164,6.713750839233398,7.11250114440918,0.15999984741210938,1,0.025805427570154693,1.0987678353053154,31.440000534057614,1.430104042544017,32.514999389648445,3.780513221310408,34.22499847412109,0.025805427570154693
3749,2013-05-15,32.220001220703125,32.450000762939446,31.0049991607666,31.170000076293945,16701200.0,0.03285787901607096,-1.0942007051646088,-2.876717268047943,57.25693453989287,44.070022522053655,0.5133278342634284,0.3372820007329125,4.4872725759118595,5.299781905732857,36.71568015676858,1.4450016021728445,-1.53093885419392,-0.2614986419677763,-2.735509166746496,2.21251188281094,-1.4985039043571362,0.9755066204215836,2.0082003784179747,37.28072474744369,-16.92524545708288,1.2370052623893582,5,0.4349994659423828,2.527498245239258,5.688749313354492,6.087499618530273,-1.0650005340576136,2,-0.008224745094882135,-1.0115631663318616,31.19499969482422,1.0987678353053154,31.440000534057614,1.430104042544017,32.514999389648445,-0.008224745094882135
3750,2013-05-16,31.61000061035156,32.28499984741211,31.56999969482422,32.115001678466804,5756400.0,-0.01893235838736118,-1.4444328518796257,-0.4809528740079629,52.876716003397334,46.21882093738661,1.157234660890058,0.6971305258728826,4.920608555755667,5.885952264615799,37.06627829774344,0.7150001525878906,-1.2420768518517633,-0.6899991989135792,-2.8207164814375254,1.4407180836103706,-1.7553578401755523,0.3753594423483939,2.486872912597665,19.44445993622083,-38.77831576459591,1.0653586412619747,5,1.0450000762939489,3.137498855590824,6.298749923706058,6.6975002288818395,-0.7600002288818288,3,-0.0037962934804277593,-1.0942007051646088,32.220001220703125,-1.0115631663318616,31.19499969482422,1.0987678353053154,31.440000534057614,-0.0037962934804277593
3751,2013-05-17,32.75,32.78499984741211,31.415000915527344,31.86000061035156,11365400.0,0.03606451653389464,1.8541671633725134,-1.7623713014510625,55.536404462323425,48.76130048519383,-0.07797008044109788,-0.5626842316659761,3.616289179908918,4.72842988211773,36.47399312927385,1.3699989318847656,-0.7764223815606783,0.5077501296997085,-1.4987954236840508,2.5142956830834677,-0.4955226469921712,1.511022906391588,1.2207985698242254,98.09783453751983,34.54386410166363,1.0032727766918803,5,-0.09499931335449219,1.5174999237060547,5.158750534057617,5.557500839233398,-1.3500003814697266,4,-0.0311450521454556,-1.4444328518796257,31.61000061035156,-1.0942007051646088,32.220001220703125,-1.0115631663318616,31.19499969482422,-0.0311450521454556
3752,2013-05-20,32.264999389648445,33.21500015258789,32.025001525878906,32.75,9405400.0,-0.014809178942032264,-1.4663277568704343,-0.5449448797297891,49.39488074927411,50.44951575422038,0.3567574140086833,-0.1719529026527269,3.9282684575425577,5.195943145086048,35.36956583674116,1.1899986267089844,-0.42473553566199485,0.07699947357178161,-1.8609385758029688,2.0149375229465285,-0.8919695511155936,1.0459684982591568,1.5847672251757814,58.149754565452604,-2.05722514327595,0.9689690246873734,5,0.3900012969970632,1.9325008392333913,5.643751144409173,6.042501449584954,-0.3400001525878942,0,-0.007593334465190615,1.8541671633725134,32.75,-1.4444328518796257,31.61000061035156,-1.0942007051646088,32.220001220703125,-0.007593334465190615
3753,2013-05-21,32.30500030517578,32.44499969482422,32.03499984741211,32.36999893188477,11978400.0,0.0012397618560058277,2.8139493621475844,0.1340176183734632,52.656543244594594,51.332803735913444,0.3303309931118008,-0.23918079538889714,3.723910593672315,5.140106641051652,33.84282456896831,0.4099998474121094,-0.2964197134698381,0.12650032043457315,-1.8069587650118706,2.0599594058810133,-0.8402292222886487,1.093229863157795,1.4285756328484425,58.82355479568508,-1.838915669311831,0.9667295427232204,5,0.35000038146972656,1.5674991607666016,5.579999923706055,6.002500534057617,-0.7550010681152308,1,-0.016560899005049534,-1.4663277568704343,32.264999389648445,1.8541671633725134,32.75,-1.4444328518796257,31.61000061035156,-0.016560899005049534
3754,2013-05-22,32.575000762939446,33.200000762939446,31.92499923706055,31.94499969482422,16925200.0,0.008357853434856732,-2.8059634359502925,-9.692528904277252,51.949939152215705,51.368427445482354,-0.1953653445497494,-0.40304389513705985,3.3015523766928183,4.856877416585085,31.378918598140604,1.2750015258788956,-0.10634733225285942,0.3160007476806541,-1.5371206641347612,2.1691221594960695,-0.61055995822705,1.2425614535883618,1.047032125356779,64.44446328246323,5.673789000155054,0.9265607059077071,5,0.07999992370606179,0.7950000762939524,5.148749351501472,5.732500076293952,-1.2550010681152273,2,-0.03745207036468012,2.8139493621475844,32.30500030517578,-1.4663277568704343,32.264999389648445,1.8541671633725134,32.75,-0.03745207036468012
3755,2013-05-23,32.05500030517578,32.59999847412109,31.84000015258789,32.44499969482422,9318400.0,-0.01596317561273153,1.1714332425068357,-0.6190456006927064,43.602868713561236,51.080312331820835,-0.017377305854253677,0.23783778210290052,3.657271020785842,5.365999715099761,28.720102901473275,0.759998321533196,0.07843892009890396,-0.27299976348876953,-1.9743377732788048,1.4283382463012622,-1.1236687683837872,0.5776692414062481,1.4599512553815615,35.555536717536384,-17.417316379021557,0.8506690048950164,5,0.024999618530273438,1.0874996185302734,5.289999961853027,5.880001068115234,-0.020000457763671875,3,-0.028076730930024385,-2.8059634359502925,32.575000762939446,2.8139493621475844,32.30500030517578,-1.4663277568704343,32.264999389648445,-0.028076730930024385
3756,2013-05-24,31.88500022888184,31.92499923706055,31.45499992370605,31.88500022888184,5861000.0,-0.005303387136966986,10.750274188164786,-0.0,45.0317121751889,51.0518266997757,0.060188938660292735,0.5050065241105592,3.6658474368648193,5.511488443462472,26.020394694451447,0.6000003814697301,0.016939069418270947,-0.4882498741149881,-2.083460435273306,1.1069606870433333,-1.2858551546941506,0.3093554064641708,1.5271532570461765,24.431832344077336,-25.12831323717505,0.7976052805791604,5,0.1949996948242152,1.027500152587887,5.332500457763668,5.9600009918212855,0.2899990081787145,4,-0.03246039956037361,1.1714332425068357,32.05500030517578,-2.8059634359502925,32.575000762939446,2.8139493621475844,32.30500030517578,-0.03246039956037361
3757,2013-05-28,31.8700008392334,32.345001220703125,31.75,32.345001220703125,6430000.0,-0.0004704215004162071,1.5052662857326422,-100.0,46.864699349256426,50.57452204330052,0.15935639298798776,0.5817287976530281,3.5210787283504317,5.483597525304205,23.54542337673169,0.595001220703125,-0.16672458024203252,-0.5234992980957003,-2.0799764309893334,1.0329778347979364,-1.3017378645425168,0.25473926835111627,1.4434664950504654,23.782275985016916,-24.596516322479744,0.7782385664468175,5,0.23999881744384766,0.6350002288818359,4.69999885559082,5.3274993896484375,0.5100002288818359,1,-0.014747449272876523,10.750274188164786,31.88500022888184,1.1714332425068357,32.05500030517578,-2.8059634359502925,32.575000762939446,-0.014747449272876523
3758,2013-05-29,32.139999389648445,32.35499954223633,31.43000030517578,31.645000457763672,7384200.0,0.008471871456076752,1.0000000000000153,-1.042102177588084,37.475716792868624,48.37660896029782,0.04191032278868079,0.3069924686995833,3.10324463484681,5.17807044286166,22.219848356557392,0.9249992370605469,-0.15688180774829164,-0.24050064086913636,-1.801086925117744,1.3200856433794748,-1.0207937829934437,0.5397925012551674,1.0787292390570329,40.11293225142569,-1.847802991281256,0.7802931421243053,5,0.17500114440917258,0.36500167846678977,4.051250457763665,4.730001449584954,0.49000167846678977,2,-0.006689488384282294,1.5052662857326422,31.8700008392334,10.750274188164786,31.88500022888184,1.1714332425068357,32.05500030517578,-0.006689488384282294
3759,2013-05-30,32.400001525878906,32.5,31.88999938964844,32.185001373291016,5071800.0,0.008089674585189943,1.939782514776293,0.4343446798344587,38.35356558428628,46.762925580396576,-0.2121874026063253,0.1039046080402386,2.7036008587342337,4.885128027489046,20.77346509620029,0.610000610351559,-0.04332564507122072,-0.013248538970948687,-1.5449046881321777,1.5184076101902804,-0.7790766135515597,0.7525795356096658,0.727777945471324,82.90621698814557,45.70081476081378,0.765828074580614,5,-0.08500099182128906,0.10499954223632812,3.316248893737793,4.087499618530273,0.6349983215332031,3,-0.026234637308255482,1.0000000000000153,32.139999389648445,1.5052662857326422,31.8700008392334,10.750274188164786,31.88500022888184,-0.026234637308255482
3760,2013-05-31,32.325000762939446,32.584999084472656,32.064998626708984,32.360000610351555,4702600.0,-0.0023148382533116907,1.144345952068146,-0.16278987242951687,48.46775414171209,45.977519989217555,-0.028047395216702853,0.2014411745764022,2.6269886539465332,4.9237833751313715,19.090352167321424,0.5200004577636719,0.016693977261994064,-0.09599943161011737,-1.6240374113475582,1.4320385481273235,-0.8600184214788342,0.668019558258603,0.7154675173497438,77.48929901973675,36.41657669614051,0.7640189898687204,5,-0.002500534057610082,0.18000030517578836,2.3762493133544993,3.387499809265144,0.9500007629394602,4,-0.03109051954818387,1.939782514776293,32.400001525878906,1.0000000000000153,32.139999389648445,1.5052662857326422,31.8700008392334,-0.03109051954818387
3761,2013-06-03,32.435001373291016,32.59999847412109,32.09999847412109,32.43000030517578,5266200.0,0.0034029577031808866,1.9851167769339777,-0.1428882833787466,59.50333940453636,47.10068206202447,-0.20945607036469482,0.024159194344008483,2.3872222532951213,4.785771438990594,18.527706440747288,0.5,-0.07575094524842996,0.05750112533569052,-1.413028335423661,1.5280305860950385,-0.6777636050439853,0.7927658557153663,0.5216481635795773,85.89766161952137,38.489461400902165,0.7352647303796748,6,-0.12000083923339844,0.07249927520751953,2.097498893737793,3.157499313354492,2.4099998474121094,0,-0.012332403543793058,1.144345952068146,32.325000762939446,1.939782514776293,32.400001525878906,1.0000000000000153,32.139999389648445,-0.012332403543793058
3762,2013-06-04,32.40999984741211,32.94499969482422,32.365001678466804,32.650001525878906,5869200.0,-0.0007708193254307716,-2.5151606228398786,-47.990083905415716,62.11364358987233,48.15147098927755,-0.1807287566543181,0.017366139812239112,2.299479456118476,4.783050372370951,17.863965826230267,0.5799980163574148,-0.06549171335095139,0.053249645233151455,-1.4023282632297693,1.5088275536960722,-0.6745393089983054,0.7810385994646118,-1.4650001525878906,64.68646449182673,11.701882135897804,0.7277889542314603,6,-0.09499931335449219,0.24500083923339844,1.9237499237060547,3.1825008392333984,3.115001678466797,1,-0.0072508673698843396,1.9851167769339777,32.435001373291016,1.144345952068146,32.325000762939446,1.939782514776293,32.400001525878906,-0.0072508673698843396
3763,2013-06-05,31.940000534057614,32.380001068115234,31.649999618530273,32.24499893188477,4851400.0,-0.014501675889147636,1.5391236851794723,1.270817770007197,46.86098223216852,47.58603133149453,0.2593208419669786,0.4721959632801038,2.657169173940108,5.217203142195427,16.948517974856536,0.7600002288818359,-0.19452845187915813,-0.39174976348877166,-1.8584401701121571,1.0749406431346102,-1.1250949668004644,0.34159543982292107,-0.9550008392333957,22.393891771595108,-31.231395611725787,0.7333452033116917,6,0.24749946594238637,0.7150001525878942,2.1424999237060582,3.652500152587894,3.774999618530277,2,0.013775846170962058,-2.5151606228398786,32.40999984741211,1.9851167769339777,32.435001373291016,1.144345952068146,32.325000762939446,0.013775846170962058
3764,2013-06-06,32.674999237060554,32.68000030517578,31.71999931335449,32.09999847412109,8197400.0,0.023011856315381385,2.2820384076163274,-1.8852583063905703,61.613936240932404,49.58726105675799,-0.5140602897237159,-0.3932260051543395,1.8123786289457868,4.42296414637736,16.77484605374069,0.9600009918212926,-0.18575968538713994,0.4132490158081126,-0.8178400179508003,1.644338049567022,-0.2022955010713403,1.028793532687569,-1.650799542236335,79.15054503036347,20.325796097611608,0.6155445168794553,6,-0.487499237060554,-0.019998550415046168,1.293750762939446,2.917501449584954,2.7999992370605398,3,-0.0013771436877122456,1.5391236851794723,31.940000534057614,-2.5151606228398786,32.40999984741211,1.9851167769339777,32.435001373291016,-0.0013771436877122456
3765,2013-06-07,33.290000915527344,33.330001831054695,32.799999237060554,32.89500045776367,7185400.0,0.01882178095873499,1.2315791164399945,0.6869564063608994,56.65024908250072,50.878209602014856,-1.045387807474647,-1.140332350828956,1.0990766446351756,3.7518566662971296,16.63376108649201,0.6550025939941406,-0.20698142553543875,1.075000572204587,0.11712454911980075,2.0328765952893697,0.5960625606621974,1.5539385837469801,-2.2273852207031233,97.61899625910347,41.95426427111581,0.4789380115423915,6,-0.9099998474121094,-0.6350002288818359,0.5637493133544922,2.302499771118164,2.2150001525878906,4,-0.007659989819834956,2.2820384076163274,32.674999237060554,1.5391236851794723,31.940000534057614,-2.5151606228398786,32.40999984741211,-0.007659989819834956
3766,2013-06-10,32.05500030517578,33.31999969482422,32.0,33.30500030517578,7069200.0,-0.03709824501012626,1.0625014901175405,-3.1645532946391493,47.81705968844815,50.984027417480604,0.24167833465777733,0.06159744162597036,2.1805526408344633,4.925315592519354,15.586499550096756,1.3199996948242188,-0.2706119522823087,-0.13700008392333984,-1.0866007075240418,0.8126005396773621,-0.6118003957236908,0.33780022787701114,-0.9016891649023435,24.107151980290656,-29.95261529172718,0.47480031180035176,6,0.3250007629394531,0.6000003814697266,1.5712499618530273,3.5375003814697266,3.549999237060547,0,0.03805962280730779,1.2315791164399945,33.290000915527344,2.2820384076163274,32.674999237060554,1.5391236851794723,31.940000534057614,0.03805962280730779
3767,2013-06-11,32.21500015258789,32.365001678466804,31.625,31.70000076293945,4157400.0,0.004991416187454467,-1.2255658937852283,-0.4119995117187528,49.087220310576456,52.274194475003696,0.15171789640179867,-0.03938362722517752,1.8637878499479328,4.705197425400598,14.180496292257244,0.740001678466804,-0.1894449700819152,-0.0157502174377413,-0.8969294957293812,0.8654290608538986,-0.45633985658356124,0.42483942170807865,-0.9746213846832035,34.60407735884502,-18.07430059928579,0.44058963914581983,6,0.2625007629394531,0.4400005340576172,1.2412500381469727,3.377500534057617,4.029998779296882,1,0.08163902081819363,1.0625014901175405,32.05500030517578,1.2315791164399945,33.290000915527344,2.2820384076163274,32.674999237060554,0.08163902081819363
3768,2013-06-12,32.0,32.56999969482422,31.92499923706055,32.365001678466804,5435200.0,-0.00667391437434528,-1.5048405614607074,-0.7087419632010993,44.102560892302066,52.91297173144989,0.38528783849094594,0.25193413343312443,1.9224177457014946,4.854226922647129,12.440492779178339,0.6450004577636683,-0.11516233909697604,-0.27100038528442383,-1.0159949624247133,0.4739941918558621,-0.6434976738545686,0.10149690328572092,-0.6760363095693123,21.994111277172607,-27.98988201834674,0.3724972885701438,6,0.47750091552734375,0.6550006866455078,1.40625,3.592500686645508,4.180000305175781,2,0.11015629768371582,-1.2255658937852283,32.21500015258789,1.0625014901175405,32.05500030517578,1.2315791164399945,33.290000915527344,0.11015629768371582
3769,2013-06-13,31.95499992370605,32.134998321533196,31.59000015258789,31.92499923706055,6217400.0,-0.001406252384185902,1.7948804475941007,-0.08219328407342981,48.86363291543642,52.956958261863704,0.40289486156120446,0.2909818297759763,1.8305119869314872,4.825938039375789,11.313148592230013,0.5449981689453054,-0.05898605570774862,-0.30275039672851634,-1.0608747390378674,0.4553739455808312,-0.6818125678831883,0.07631177442615922,-0.5507947076504038,20.976978104973938,-29.558474923624495,0.37906217115467394,6,0.5050010681152379,0.7000007629394567,1.4512500762939489,3.6375007629394567,4.4800014495849645,3,0.1176654745066188,-1.5048405614607074,32.0,-1.2255658937852283,32.21500015258789,1.0625014901175405,32.05500030517578,0.1176654745066188
3770,2013-06-14,31.489999771118164,32.075000762939446,31.2450008392334,31.875,6040800.0,-0.014551718156723403,1.1146447601484286,-12.833047237589662,45.79339550052933,51.43363116141848,0.823604920905872,0.7868743225003598,2.1574725193284934,5.223142860415265,10.225878200026552,0.8299999237060476,0.054366019531052245,-0.7617505073547335,-1.5430066714771655,0.019505656767695,-1.152378589415946,-0.37112242529351747,1.8400020599365305,11.807183952157235,-40.29397726535345,0.39062808206121447,6,0.7975015640258789,1.1650009155273438,2.075000286102295,4.102500915527344,4.660001754760742,4,0.12654807024348957,1.7948804475941007,31.95499992370605,-1.5048405614607074,32.0,-1.2255658937852283,32.21500015258789,0.12654807024348957
3771,2013-06-17,31.729999542236328,32.10499954223633,31.684999465942386,31.79999923706055,6664000.0,0.007621459919421314,-4.250005960470351,0.18181728106376419,48.577223716698484,49.92958450884361,0.5286802046527015,0.49175302854194314,1.7925934111226667,4.919567804413887,9.54450937615258,0.6149997711181641,0.15004008744075747,-0.47075071334838725,-1.2482184883409744,0.3067170616442034,-0.8594846008446808,-0.08201682585209369,1.5583022689819401,36.60370731314085,-18.29144373506542,0.3887338874962951,6,0.5575017929077148,0.9250011444091797,1.9962501525878906,3.8625011444091797,4.145000457763672,0,0.1189726309593524,1.1146447601484286,31.489999771118164,1.7948804475941007,31.95499992370605,-1.5048405614607074,32.0,0.1189726309593524
3772,2013-06-18,32.02000045776367,32.22499847412109,31.625,31.81999969482422,6617600.0,0.00913964449136917,-1.03389260660134,-2.857166212533915,48.78543745024097,50.14341286640722,0.19840443809972186,0.1923164699408133,1.3635177378225904,4.573658897669162,9.171655691129436,0.5999984741210866,0.15774441261213923,-0.16849985122680522,-0.9494180671515835,0.6124183646979766,-0.5589589591891979,0.22195925673558392,1.2274353340148991,58.490587766183324,1.6543033012886212,0.3904591079623903,6,0.2675008773803711,0.11750030517578125,1.7987499237060547,3.572500228881836,4.290000915527344,1,0.11196124401064544,-4.250005960470351,31.729999542236328,1.1146447601484286,31.489999771118164,1.7948804475941007,31.95499992370605,0.11196124401064544
3773,2013-06-19,31.770000457763672,32.334999084472656,31.69499969482422,32.084999084472656,6154200.0,-0.007807620125732551,-1.7526846435925412,-1.574987125445841,43.610542174035196,48.14303574786309,0.47131809831969207,0.42180680754800903,1.4714107317545029,4.7601411019898805,8.73151489484405,0.6399993896484375,0.07464747616158007,-0.39174985885620117,-1.1922716123137747,0.4087718946013723,-0.7920107355849879,0.008511017872585569,1.4373866349639925,48.16518015724277,-5.1514621925715005,0.40026087672878713,6,0.5175008773803711,0.36750030517578125,2.023749828338623,3.822500228881836,4.599998474121101,2,0.14085610354555533,-1.03389260660134,32.02000045776367,-4.250005960470351,31.729999542236328,1.1146447601484286,31.489999771118164,0.14085610354555533
3774,2013-06-20,31.354999542236328,31.70000076293945,31.20499992370605,31.290000915527344,6857400.0,-0.013062666337668505,-3.2127621583012815,-0.20634574629125038,40.79695982627588,46.381559163838105,0.7592268883852142,0.78075149260237,1.706248631155134,5.107687968500187,9.114097213037914,0.5650005340576207,-0.03709062869117474,-0.7457507133483858,-1.597945076033568,0.10644364933679995,-1.171847894690977,-0.3196535320057947,1.8131398254214517,13.274312383428269,-35.45685366672623,0.42609718134259233,6,0.9075002670288086,0.8125009536743164,2.346250534057617,4.23750114440918,4.930000305175781,3,0.15388297985589183,-1.7526846435925412,31.770000457763672,-1.03389260660134,32.02000045776367,-4.250005960470351,31.729999542236328,0.15388297985589183
3775,2013-06-21,31.15500068664551,31.625,30.9950008392334,31.3799991607666,8958400.0,-0.006378531606144988,-1.311931293221715,-3.46158812136857,38.05970069586169,45.297408164661825,0.6979211342445311,0.9590378781105819,1.6981240991471758,5.237107583522718,9.518414679646906,0.6299991607666016,-0.03029291621259489,-0.9007495880126903,-1.8523650095081372,0.05086583348275653,-1.3765572987604138,-0.4249418772649669,1.9346131032541969,11.940302756407329,-30.763965289733058,0.47580771074772366,6,0.6274995803832972,1.0075006484985316,2.546249389648434,4.4374999999999964,5.030000686645504,4,0.16947522292653194,-3.2127621583012815,31.354999542236328,-1.7526846435925412,31.770000457763672,-1.03389260660134,32.02000045776367,0.16947522292653194
3776,2013-06-24,30.85000038146973,31.05500030517578,30.459999084472656,30.934999465942386,4097000.0,-0.009789770452693913,2.661537378076773,0.37777627072666836,36.17022068086247,43.86218598358249,0.909679198891169,1.246427900436867,1.821015748665939,5.46808056190363,9.809965889787051,0.6950016021728551,-0.17594644195386167,-1.153999900817869,-2.2468072529466987,-0.06119254868904278,-1.7004035768822838,-0.6075962247534541,2.1139366313900005,20.800069173177274,-18.33362271907561,0.5464036760644136,6,0.6649990081787074,1.0450000762939453,2.851249694824215,4.742500305175778,5.344999313354489,0,0.17179906252424737,-1.311931293221715,31.15500068664551,-3.2127621583012815,31.354999542236328,-1.7526846435925412,31.770000457763672,0.17179906252424737
3777,2013-06-25,31.399999618530273,31.44499969482422,30.729999542236328,31.059999465942386,4826400.0,0.01782817602138187,2.325579744859034,-4.000044879274709,45.279713284213585,43.992980693794884,0.25916880069060966,0.6950473984491694,1.1318416105266778,4.845223275603487,10.327567765641957,0.7150001525878906,-0.33715129317424086,-0.580500602722168,-1.7051898894821207,0.5441886840377848,-1.1428452461021408,-0.018155959342191608,1.3636223600584927,50.13336181640625,8.515283362184121,0.5623446433799758,6,-0.0025005340576171875,0.495000839233402,2.061250686645508,4.192501068115234,5.340002059936523,1,0.1425159374469822,2.661537378076773,30.85000038146973,-1.311931293221715,31.15500068664551,-3.2127621583012815,31.354999542236328,0.1425159374469822
3778,2013-06-26,31.92499923706055,32.075000762939446,31.47500038146973,31.65999984741211,5124000.0,0.01671973327733589,1.1238859781786912,0.7794096197646294,43.19419501611029,43.36304314942532,-0.3102104350662991,0.1613891429270673,0.47782930533935897,4.24329190184498,10.347344509366833,0.6750011444091726,-0.3567177137455104,-0.04475097656249716,-1.1671288641482214,1.0776269110232235,-0.6059399203553575,0.5164379672303632,0.6543329099989244,90.71198947475396,51.61737814991177,0.5611889437928604,6,-0.5275001525878942,-0.029998779296875,1.5012512207031214,3.6675014495849574,4.830001831054677,2,0.13735324169217455,2.325579744859034,31.399999618530273,2.661537378076773,30.85000038146973,-1.311931293221715,31.15500068664551,0.13735324169217455
3779,2013-06-27,31.54999923706055,32.14500045776367,31.43000030517578,32.064998626708984,6733000.0,-0.011746280625268612,1.1185093925899134,-1.9433983992629305,33.49144660980575,41.99615993934492,0.001451269553328416,0.4948133677694706,0.7438789824386625,4.5480586921149175,10.480101668584108,0.7150001525878906,-0.4090074496198284,-0.37725086212157777,-1.4953956675587712,0.7408939433156156,-0.9363232648401727,0.18182154059701716,0.8597862649919783,64.68838363371712,31.633653209290912,0.5590724027185962,6,-0.15250015258789418,0.345001220703125,1.7137508392333949,4.042501449584957,5.155002593994137,3,0.15277336961588128,1.1238859781786912,31.92499923706055,2.325579744859034,31.399999618530273,2.661537378076773,30.85000038146973,0.15277336961588128
3780,2013-06-28,31.31999969482422,31.684999465942386,30.73500061035156,30.770000457763672,9464600.0,-0.0072900015149971464,-2.0645177168382136,-1.0679609493052131,41.38334448375913,41.19684002457388,0.22886828388549318,0.6805525709893203,0.8675850755130909,4.701223932137218,10.934806554572502,0.9499988555908274,-0.4257546927810978,-0.5570003509521477,-1.6901118736724783,0.5761111717681793,-1.1235561123123148,0.009555410408015774,0.9338028938219196,51.038570293380545,16.155891339077172,0.566555761360164,6,0.0774993896484375,0.5750007629394567,1.6925010681152344,3.950000762939453,5.6850013732910085,4,0.15852491063109375,1.1185093925899134,31.54999923706055,1.1238859781786912,31.92499923706055,2.325579744859034,31.399999618530273,0.15852491063109375
3781,2013-07-01,32.03499984741211,32.415000915527344,31.56999969482422,31.70000076293945,6092800.0,0.022828868440444072,-1.8403344104221162,0.6090900894027628,48.132776799041416,41.1243221744406,-0.48982845319428847,-0.06951528471167023,0.09544601547436571,3.9292931278218646,11.133130345603801,1.095001220703125,-0.4546597156357812,0.17799987792968608,-0.9274242206002725,1.2834239764596482,-0.3747121713352968,0.7307119271946654,-1.5750007629394531,77.44802620706204,40.773231215477836,0.5527120492649809,7,-0.5974998474121094,-0.13999938964843395,0.5762500762939453,3.2224998474121094,4.869998931884773,0,0.12954585751977632,-2.0645177168382136,31.31999969482422,1.1185093925899134,31.54999923706055,1.1238859781786912,31.92499923706055,0.12954585751977632
3782,2013-07-02,32.174999237060554,32.28499984741211,31.84000015258789,32.150001525878906,4322400.0,0.004370201039965105,2.63266640716232,0.07462023730900036,51.84403874028948,42.03915512624663,-0.6766902985400307,-0.24034567534002704,-0.08335150093069643,3.7147159544223314,11.703254316854721,0.44499969482421875,-0.4269059890402751,0.3297492980957095,-0.7557411303328863,1.4152397265243088,-0.2129959161185866,0.8724945123100092,-1.6759001159668045,85.71418840059809,45.233329970943586,0.542745214214299,7,-0.737499237060554,-0.27999877929687855,0.32125091552733664,3.0075016021728445,4.270000457763665,1,0.12494174213167519,-1.8403344104221162,32.03499984741211,-2.0645177168382136,31.31999969482422,1.1185093925899134,31.54999923706055,0.12494174213167519
3783,2013-07-03,32.380001068115234,32.59999847412109,31.97500038146973,32.0,2107400.0,0.0063714634317240115,-1.9069658096910969,15.201434457496061,54.332325024605026,43.54308459272765,-0.8784414075742042,-0.4328880097293748,-0.29800584509848704,3.4338148907680335,11.521445230454688,0.6249980926513565,-0.4259224614270032,0.5127511024475098,-0.5983579740925862,1.6238601789876057,-0.04280343582253465,1.0683056407175577,-1.842583911132813,88.20387892771126,43.38643581532912,0.5555545382700473,7,-0.8500022888183629,-0.48500061035155895,-0.07250070571899414,2.802499771118164,4.200000762939453,2,0.13465103355555108,2.63266640716232,32.174999237060554,-1.8403344104221162,32.03499984741211,-2.0645177168382136,31.31999969482422,0.13465103355555108
3784,2013-07-05,32.630001068115234,32.75,32.30500030517578,32.610000610351555,2007200.0,0.007720815063412045,2.4230966738559503,0.05263263564726058,62.15353056698677,46.220176800630426,-1.0376865356080778,-0.7235276477832002,-0.5056283703511326,3.12145241156675,11.590067000489313,0.44499969482421875,-0.4419447756104553,0.7650010108947747,-0.3393830919993803,1.8693851137889297,0.21280895944769895,1.3171930623418504,-2.010080658447265,94.04471621672789,43.19065818295569,0.5521920514470774,7,-1.0250015258789062,-0.735000610351559,-0.2200002670288086,2.4499988555908203,4.064998626708984,4,0.12641740315573524,-1.9069658096910969,32.380001068115234,2.63266640716232,32.174999237060554,-1.8403344104221162,32.03499984741211,0.12641740315573524
3785,2013-07-08,33.03499984741211,33.185001373291016,32.47499847412109,32.52000045776367,4407000.0,0.012411853081200963,-1.3471039987893605,25.74938012587298,63.43975724222898,49.25012530744893,-1.2828702084459742,-1.2106823024511009,-0.8533207953391724,2.65996457778418,12.285298973550669,0.710002899169929,-0.39641644022463396,1.1827498435974135,0.1436788052902429,2.2218208819045877,0.6632143244438282,1.7022853627509988,-2.2872746623242186,90.71198947475334,36.48333033361456,0.5195355191535864,7,-1.0774993896484375,-1.139999389648434,-0.6249990463256836,1.8600006103515625,3.634998321533203,0,0.11109435449051697,2.4230966738559503,32.630001068115234,-1.9069658096910969,32.380001068115234,2.63266640716232,32.174999237060554,0.11109435449051697
3786,2013-07-09,33.275001525878906,33.404998779296875,32.985000610351555,33.154998779296875,3668400.0,0.007265072788719795,1.2105326560523995,0.23301531806464992,63.05932350059781,51.225637553713845,-1.2770010187498286,-1.4278023862163316,-1.041878321913245,2.366052350950625,12.554824453743112,0.4199981689453196,-0.28562671902959735,1.3617514610290513,0.14458304579212466,2.578919876265978,0.753167253410588,1.9703356686475146,-2.332294245734765,91.69345894626512,36.43400299464291,0.6085842076184637,7,-1.2050018310546875,-1.3425025939941406,-0.8612508773803711,1.6199989318847656,2.914997100830071,1,0.11209614939718016,-1.3471039987893605,33.03499984741211,2.4230966738559503,32.630001068115234,-1.9069658096910969,32.380001068115234,0.11209614939718016
3787,2013-07-10,34.845001220703125,34.889999389648445,33.325000762939446,33.36999893188477,9873400.0,0.04718255816166339,1.0,12.291404412232124,75.10204704440369,54.77095444574644,-2.5780457614231977,-2.941477581765181,-2.556765075660749,0.752320959367573,12.983078627926265,1.6149978637695384,-0.08759914703970395,2.800251102447511,1.0116682196530107,4.588833985242012,1.905959661050261,3.6945425438447614,-3.656064790643711,98.45632301009137,40.55214062942288,0.8942914413972504,7,-2.032501220703125,-2.170001983642578,-2.433750629425049,0.02249908447265625,0.5849990844726562,2,0.05911888323797254,1.2105326560523995,33.275001525878906,-1.3471039987893605,33.03499984741211,2.4230966738559503,32.630001068115234,0.05911888323797254
3788,2013-07-11,35.525001525878906,35.595001220703125,35.005001068115234,35.21500015258789,10913800.0,0.019515003052195556,1.6222184546263723,0.21017009644057072,82.6291266193063,60.23069666902429,-3.010242121535505,-3.524559170779753,-3.2027569678468097,0.026750173007897615,13.822864426671561,0.75,0.19105614860762898,3.3040013313293457,0.9338247018784429,5.6741779607802485,2.118913016603898,4.489089646054797,-3.8919375406688097,97.87235029346493,32.90495048183166,1.1850883147254512,7,-2.3600006103515625,-2.4975013732910156,-3.0400009155273438,-0.7300014495849609,0.20499801635742188,3,0.02589720279885488,1.0,34.845001220703125,1.2105326560523995,33.275001525878906,-1.3471039987893605,33.03499984741211,0.02589720279885488
3789,2013-07-12,35.71500015258789,36.35499954223633,35.505001068115234,36.2599983215332,7590000.0,0.005348307348293169,1.3129190973447653,-1.758050821386821,85.73667763143139,65.15884479654343,-2.846661139554513,-3.603160826056076,-3.3347223406633617,-0.21991260672157864,14.586336631563967,0.8499984741210938,0.3957348792101598,3.305999946594241,0.47330915079417224,6.13869074239431,1.8896545486942102,4.722345344494276,-3.5272649544087713,83.5051749107037,11.3415104279578,1.4163453979000344,7,-1.7525005340576172,-2.3075008392333984,-3.2937498092651367,-0.9200000762939453,-0.2200012207031179,4,0.02421956250234314,1.6222184546263723,35.525001525878906,1.0,34.845001220703125,1.2105326560523995,33.275001525878906,0.02421956250234314
3790,2013-07-15,35.474998474121094,35.849998474121094,35.334999084472656,35.70500183105469,5550400.0,-0.0067199125701083995,-1.0195969901416668,0.42202592602962175,86.6191425298236,69.43510765551922,-2.1850750123441074,-3.2140939158320023,-3.0519807591796564,-0.02840683236188113,15.026359524958801,0.5149993896484375,0.5899031406944104,2.866748332977295,-0.24101526585608468,5.9745119318106745,1.3128665335606087,4.420630132393985,-2.620500980892821,73.88720038486578,-4.576420415709421,1.5538817994166891,7,-1.3774986267089844,-2.0674991607666016,-3.05374813079834,-0.6799983978271484,-0.14999771118164062,0,0.03439045167523025,1.3129190973447653,35.71500015258789,1.6222184546263723,35.525001525878906,1.0,34.845001220703125,0.03439045167523025
3791,2013-07-16,35.505001068115234,35.880001068115234,35.314998626708984,35.57500076293945,5490000.0,0.0008457391200742403,-1.5110964176118542,0.3043420572527946,85.41845291913008,73.16559811983484,-1.8674799414680194,-3.106029893659368,-3.0746037224943734,-0.09221404805810351,15.531879102297271,0.56500244140625,0.8983306058238867,2.708000850677493,-0.6255205773249202,6.041522278679903,1.0412401366762865,4.3747615646787,-2.0904232470456705,71.94723377682885,-9.68275473487077,1.6667607140012048,7,-1.340001106262207,-2.097501754760742,-2.9875001907348633,-0.7100009918212891,0.7449989318847656,1,0.03281219731820495,-1.0195969901416668,35.474998474121094,1.3129190973447653,35.71500015258789,1.6222184546263723,35.525001525878906,0.03281219731820495
3792,2013-07-17,35.60499954223633,35.84000015258789,35.470001220703125,35.55500030517578,5977200.0,0.002816461656464986,-2.3636663140920047,-0.7142779291553134,84.26441734613701,76.4913861555606,-1.597790907945324,-3.0816775480936514,-3.1504342355614625,-0.23543896649662344,16.208885502424188,0.3699989318847656,1.1941708267407591,2.628749370574951,-0.9081911728525043,6.165689914002407,0.8602790988612199,4.397219642288679,-1.7199542457800803,44.44438165100284,-34.548151997714484,1.768470271713728,7,-1.2749996185302734,-2.197500228881836,-3.087498664855957,-0.8099994659423828,0.7750015258788991,2,0.01643025114432861,-1.5110964176118542,35.505001068115234,-1.0195969901416668,35.474998474121094,1.3129190973447653,35.71500015258789,0.01643025114432861
3793,2013-07-18,36.24499893188477,36.65999984741211,35.974998474121094,35.97999954223633,6752600.0,0.01797498659954333,-3.981800527118879,5.300068665598677,91.65925390371662,79.76979985964171,-1.8236621165180864,-3.5513091386042035,-3.7459188558386174,-0.9081969104365228,17.243661897217,1.0550003051757812,1.4471791790619761,3.044998836517344,-0.7288908072205373,6.818888480255222,1.1580540146484068,4.931943658386285,-1.96476095610371,69.14494134731068,-11.175433626390571,1.8869448218689395,7,-1.6774997711181712,-2.68499946594239,-3.678748130798347,-1.4499988555908274,0.6300010681152273,3,-0.022485822892162832,-2.3636663140920047,35.60499954223633,-1.5110964176118542,35.505001068115234,-1.0195969901416668,35.474998474121094,-0.022485822892162832
3794,2013-07-19,36.18000030517578,36.375,35.81999969482422,36.15999984741211,7941800.0,-0.0017933129707395912,1.7073195694042558,0.07547359935509673,94.42412729230466,83.21250764298345,-1.3434135642136695,-3.2741677905966,-3.688952021230719,-0.8797011095053051,17.798695964480167,0.5550003051757812,1.6942274281849805,2.73875017166138,-1.1535633616086471,6.631063704931407,0.7925934050263663,4.684906938296393,-1.4714051925011304,64.31233408209107,-18.897710185240157,1.946156766635014,7,-1.3575000762939453,-2.6200008392333984,-3.6137495040893555,-1.385000228881836,0.6300010681152344,4,-0.012437831927687326,-3.981800527118879,36.24499893188477,-2.3636663140920047,35.60499954223633,-1.5110964176118542,35.505001068115234,-0.012437831927687326
3795,2013-07-22,36.435001373291016,37.459999084472656,36.35499954223633,37.45500183105469,4741000.0,0.007048122331794415,1.1456406685752591,-50.99885561701316,93.91217215317856,86.64060193771464,-1.190610596078919,-3.2815704526155542,-3.9540229592885225,-1.1806310842444532,18.416666622404147,1.279998779296875,1.9453027623260581,2.7297512054443374,-1.2253836751054052,6.684886085994076,0.7521837651694696,4.707318645719209,-1.375153408363623,52.214569117142304,-30.413832265442096,1.9775674402748702,7,-1.042501449584961,-2.4750022888183594,-3.877500534057617,-1.6400012969970703,-0.3400001525878835,0,-0.025799434773599805,1.7073195694042558,36.18000030517578,-3.981800527118879,36.24499893188477,-2.3636663140920047,35.60499954223633,-0.025799434773599805
3796,2013-07-23,36.150001525878906,36.525001525878906,36.11999893188477,36.525001525878906,3871800.0,-0.007822144549746946,1.1600138346353788,0.367646893828047,88.55480396313904,88.13535270646301,-0.5083643663877595,-2.7185295903676945,-3.627485508285595,-0.9404103882719852,18.495933350613974,0.4050025939941335,2.1545961534920934,2.179751300811766,-1.6789243348060907,6.038426936429627,0.2504134830028377,4.109089118620695,-0.6101233370424595,34.170906288698134,-46.08155883543438,1.9293378178089295,7,0.08249855041503906,-2.19000244140625,-3.678750514984131,-1.4025020599365234,0.7399978637695312,1,-0.022821596905019614,1.1456406685752591,36.435001373291016,1.7073195694042558,36.18000030517578,-3.981800527118879,36.24499893188477,-0.022821596905019614
3797,2013-07-24,35.875,36.60499954223633,35.845001220703125,36.44499969482422,4038600.0,-0.007607234143048092,-1.4127036027853466,1.5199991861979167,83.44495120475014,88.22599988262344,-0.08034134187639808,-2.2040873536845,-3.2786297768807557,-0.7215825693736662,18.96986578004239,0.7599983215332031,2.342207320828088,1.680999755859375,-2.0675479206153966,5.42954743233415,-0.1932740823780108,3.555273594096761,1.5849990844726562,3.3536783929883978,-72.75792538008042,1.8742738382373874,7,0.5124988555908203,-1.9150009155273438,-3.4037489891052246,-1.1275005340576172,1.1349983215332031,2,0.010452961672473782,1.1600138346353788,36.150001525878906,1.1456406685752591,36.435001373291016,1.7073195694042558,36.18000030517578,0.010452961672473782
3798,2013-07-25,36.310001373291016,36.57500076293945,35.80500030517578,35.849998474121094,4395400.0,0.012125473819958543,-1.8000055486582651,-0.8070230621996761,84.0110703708926,88.03426574256358,-0.4383807334957339,-2.4176875586265822,-3.6253011592283073,-1.2159876990555958,20.227456104519938,0.7700004577636719,2.550398052255197,1.8967510223388686,-1.8056757498149807,5.5991777944927215,0.045537636261940406,3.747964408415797,1.1176977539062491,30.513682211281367,-41.53960635301675,1.8512133860769258,7,0.07749748229980469,-2.3500022888183594,-4.097500324249268,-1.5625019073486328,0.3400001525878906,3,0.0019278350916203113,-1.4127036027853466,35.875,1.1600138346353788,36.150001525878906,1.1456406685752591,36.435001373291016,0.0019278350916203113
3799,2013-07-26,36.36999893188477,36.38000106811523,36.0099983215332,36.04999923706055,3098000.0,0.0016523700447417244,1.1764613485919935,0.6956471261413076,82.92198891365902,87.62347089632307,-0.44219762958616116,-2.2114501897825107,-3.6274942952568523,-1.345622677782977,21.63603114899463,0.37000274658202414,2.546597716964932,1.7157485961914105,-1.8259389953059681,5.257436187688789,-0.05509519955727882,3.4865923919401,0.9927922424316336,34.1389150117096,-34.08546714742849,1.7708437957486898,7,0.017499923706047582,-2.4099998474121165,-4.157497882843025,-1.62249946594239,0.875,4,0.013885099888537589,-1.8000055486582651,36.310001373291016,-1.4127036027853466,35.875,1.1600138346353788,36.150001525878906,0.013885099888537589
3800,2013-07-29,36.28499984741211,36.61000061035156,36.150001525878906,36.29499816894531,3353000.0,-0.002337065905111846,-2.2857668360604366,-0.031244784588607657,80.65171502112827,87.09383335210065,-0.2572715760600417,-1.8291978473825736,-3.4648215314866633,-1.3383281306400079,22.518253544875236,0.45999908447265625,2.425248800012618,1.3824995040893526,-1.858404285968824,4.623403294147533,-0.2379523909397392,3.0029513991184444,1.015479692138669,59.62724972278297,-5.395946512912779,1.6204518950290898,7,0.18000030517578125,-2.325000762939453,-4.069999694824219,-1.5375003814697266,1.5649986267089844,0,0.014468830869138083,1.1764613485919935,36.36999893188477,-1.8000055486582651,36.310001373291016,-1.4127036027853466,35.875,0.014468830869138083
3801,2013-07-30,36.185001373291016,36.54999923706055,36.1150016784668,36.45000076293945,5170600.0,-0.0027559177219681485,-1.14814256649838,26.50438763830599,69.47675417925741,85.4507596668918,-0.05662604335603305,-1.478135221253062,-3.323461116445614,-1.3160473588843686,24.278392521052876,0.43499755859375,2.26024337321401,1.0750009536743192,-1.9145438700684636,4.064545777417102,-0.41977145819707573,2.5697733655457142,1.055658996884766,47.205083733757924,-13.027697309547229,1.4947724118713928,7,0.4474983215332031,-2.2250022888183594,-4.21250057220459,-1.4375019073486328,1.8149986267089844,1,-0.0024872225831754635,-2.2857668360604366,36.28499984741211,1.1764613485919935,36.36999893188477,-1.8000055486582651,36.310001373291016,-0.0024872225831754635
3802,2013-07-31,36.19499969482422,36.75500106811523,36.15999984741211,36.415000915527344,4185000.0,0.0002763112105499399,-3.1034437399699595,0.83019519778891,62.09384442075736,82.16571416878523,0.028908470028710553,-1.2348339279788405,-3.2754931106589567,-1.404334603808337,26.18647848002383,0.5950012207031179,2.106248902796601,0.8839992523193345,-1.7995772302331616,3.5675757348718307,-0.45778898895691356,2.2257874935955826,0.9882342727515621,41.052534362364135,-13.823456399533733,1.3417882412762496,7,0.4375,-2.1000003814697266,-4.489999771118164,-1.5400009155273438,2.5550003051757812,2,0.019201538905486037,-1.14814256649838,36.185001373291016,-2.2857668360604366,36.28499984741211,1.1764613485919935,36.36999893188477,0.019201538905486037
3803,2013-08-01,36.7400016784668,37.099998474121094,36.3650016784668,36.3650016784668,4023400.0,0.015057383291552151,-2.91998291015625,-1.7045359966708282,66.40002441406236,79.05192496009163,-0.4900245250267261,-1.5140751542465694,-3.7562902025754425,-2.019423119423081,28.63976355692189,0.904998779296875,1.9949267350726743,1.211001205444333,-1.1602443006229493,3.5822467115116154,0.02537845241069192,2.3966239584779743,0.3881029426129814,66.97277566433468,15.068882180764177,1.1856227530336423,8,-0.10750198364257812,-2.6425018310546875,-5.093751907348633,-2.56500244140625,2.4199981689453125,3,0.007348846780936613,-3.1034437399699595,36.19499969482422,-1.14814256649838,36.185001373291016,-2.2857668360604366,36.28499984741211,0.007348846780936613
3804,2013-08-02,36.75500106811523,36.95000076293945,36.5,36.95000076293945,3794800.0,0.00040825772899255597,3.615399663523612,-0.5199991861979356,72.06902765920755,76.62490890520597,-0.463639138339353,-1.2692708982504612,-3.714290893951407,-2.099065819070468,31.3933457958679,0.4500007629394531,1.9043374968638958,1.0197505950927663,-0.9779545934844407,3.0174557836699734,0.020898000804166372,2.0186031893813663,0.3449974060058665,64.97476869691769,15.196801796962454,0.9988525942886028,8,-0.30250167846678977,-2.657501220703118,-5.108751296997063,-2.650001525878899,2.875,4,-0.002856741645626215,-2.91998291015625,36.7400016784668,-3.1034437399699595,36.19499969482422,-1.14814256649838,36.185001373291016,-0.002856741645626215
3805,2013-08-05,36.70500183105469,37.13000106811523,36.52000045776367,37.13000106811523,6487600.0,-0.001360338337846323,1.8705962606924538,2.1794866778824304,70.54799799858637,74.62415268692234,-0.41494894079451683,-0.9804975275820738,-3.5899350307088014,-2.116014160716702,33.88989958724944,0.6100006103515554,1.699291730615144,0.7862512588501005,-0.798680559342877,2.371183077043078,-0.006214650246384679,1.5787171679465857,-0.9000015258789062,58.12812880530416,10.693647274551076,0.7924659090964883,8,-0.2375011444091797,-2.607501983642578,-5.058752059936523,-2.9250030517578125,3.2249984741210938,0,0.014711812393187529,3.615399663523612,36.75500106811523,-2.91998291015625,36.7400016784668,-3.1034437399699595,36.19499969482422,0.014711812393187529
3806,2013-08-06,37.00500106811523,38.040000915527344,36.90499877929688,37.86000061035156,15187800.0,0.008173252202557268,-1.1516544150880785,2.0117672402187003,72.43595700144746,73.40093110877758,-0.6491803572207999,-1.0400506164271448,-3.805078102640202,-2.4778245206183485,36.49939028671516,1.3349990844726562,1.4897897971107739,0.8997505187988182,-0.16913265784029363,1.96863369543793,0.3653089304792587,1.4341921071183776,-1.1735007476806558,44.94684790526532,-2.7474753827218095,0.5344415883195572,8,-0.08250045776366477,-2.200000762939446,-5.358751296997063,-3.7275009155273366,2.399997711181655,1,0.02283468130295363,1.8705962606924538,36.70500183105469,3.615399663523612,36.75500106811523,-2.91998291015625,36.7400016784668,0.02283468130295363
3807,2013-08-07,36.90499877929688,37.18999862670898,36.415000915527344,37.18999862670898,6501400.0,-0.002702399295551161,4.438583341141419,0.33333333333331394,62.790704551469695,71.04311268439727,-0.4332708812465569,-0.8198390804108726,-3.6191485845823053,-2.438287640440052,37.639752956734775,0.7749977111816335,1.2805308919166407,0.6967483520507898,-0.2509488879890043,1.6444455920905838,0.2228997320308892,1.1705969720706904,-0.9851584350586009,32.23864756963861,-12.215944834885754,0.4738486200198975,8,0.12000083923339133,-1.964998245239265,-5.238748550415046,-3.8549995422363352,2.94000244140625,2,0.02967081037589403,-1.1516544150880785,37.00500106811523,1.8705962606924538,36.70500183105469,3.615399663523612,36.75500106811523,0.02967081037589403
3808,2013-08-08,36.44499969482422,36.98500061035156,36.435001373291016,36.900001525878906,3658400.0,-0.01246441131792464,-1.3157937005091633,1.596498507582631,54.453773538938165,67.87997764276163,0.05351971086739127,-0.3029125799024541,-3.0855000590611894,-2.0360550128429225,38.34127258193506,0.5499992370605469,1.1013357966194306,0.19074935913086222,-0.7052087110976757,1.0867074293594001,-0.2572296759834103,0.6387283942451347,-0.4403529277343736,1.8460787259615383,-38.44029194963991,0.4479790351142693,8,0.6325016021728516,-1.4374990463256836,-4.778749465942383,-3.625,3.979999542236328,3,0.06324599600704972,4.438583341141419,36.90499877929688,-1.1516544150880785,37.00500106811523,1.8705962606924538,36.70500183105469,0.06324599600704972
3809,2013-08-09,36.58000183105469,36.849998474121094,36.36999893188477,36.36999893188477,2518400.0,0.0037042704722436426,-3.571361101524283,-0.46154297595491245,52.53941297745521,64.75638852679795,-0.054267634651303354,-0.38977208676884345,-3.1521474540487233,-2.224553391613192,38.56123257791374,0.479999542236321,0.9725625755473075,0.2825014114379911,-0.5869728378946135,1.1519756607705958,-0.15223571322831475,0.717238536104297,-0.49394089802733987,12.57500896566968,-25.120125556763355,0.434737124666303,8,0.4974994659423828,-1.407501220703125,-4.867502212524414,-4.167501449584961,3.9699974060058594,4,0.07053028669252615,-1.3157937005091633,36.44499969482422,4.438583341141419,36.90499877929688,-1.1516544150880785,37.00500106811523,0.07053028669252615
3810,2013-08-12,36.69499969482422,36.81499862670898,36.38999938964844,36.38999938964844,3178000.0,0.003143735866953934,-1.7868774545363117,1.452362354907317,60.14895092177951,63.719965942633735,-0.11732931158149995,-0.430769986250084,-3.1936270959834516,-2.3969935353538716,39.00892491024712,0.42499923706053977,0.7995195582813892,0.3364992141723633,-0.4579561846246989,1.1309546129694255,-0.06072848522616425,0.7337269135708908,-0.5307811624968721,19.461100413219967,-17.90818096530292,0.397227699398531,8,0.4050006866455078,-1.4375,-4.944999694824219,-4.282499313354492,5.099998474121094,0,0.07998368708816161,-3.571361101524283,36.58000183105469,-1.3157937005091633,36.44499969482422,4.438583341141419,36.90499877929688,0.07998368708816161
3811,2013-08-13,36.66999816894531,36.91999816894531,36.34500122070313,36.74499893188477,2700800.0,-0.0006813333175318403,1.7058728491800297,-0.2459038947394985,66.32441408697841,64.19002923888053,-0.018211191741272614,-0.3309844976670888,-3.097428272708271,-2.4184269734143697,39.49165391640063,0.5749969482421804,0.6376565551398699,0.25324783325195455,-0.44241023589950856,0.9489059024034177,-0.09458120132377701,0.6010768678276861,-0.43074834128996287,38.46129537585021,-3.0780990256455425,0.3478290345757323,8,0.5225028991699219,-1.1574974060058594,-4.743747711181641,-4.257497787475586,4.650001525878906,1,0.0889010716938421,-1.7868774545363117,36.69499969482422,-3.571361101524283,36.58000183105469,-1.3157937005091633,36.44499969482422,0.0889010716938421
3812,2013-08-14,36.18999862670898,36.61999893188477,36.185001373291016,36.49499893188477,2954600.0,-0.013089707286727759,-1.761934749436914,4.066629367783742,47.58058561856638,62.09898048382542,0.5151811473832808,0.2056316817455226,-2.5495351384352105,-1.9782253708111739,39.890914252832104,0.4849967956542969,0.48569248900697914,-0.25600166320801776,-0.8496667289765298,0.3376634025604943,-0.5528341960922702,0.04083086967623473,1.8500022888183665,0.6246572729648033,-40.56165725421125,0.29683253288425493,8,0.9225025177002024,-0.5074977874755788,-4.188749313354485,-3.7774982452392507,4.960002899169929,2,0.08883670280703382,1.7058728491800297,36.66999816894531,-1.7868774545363117,36.69499969482422,-3.571361101524283,36.58000183105469,0.08883670280703382
3813,2013-08-15,35.43000030517578,35.91999816894531,35.185001373291016,35.82500076293945,3787000.0,-0.0210002307370164,1.5128298761680568,1.295082172248983,35.22013106738444,58.004658640289506,1.195537473741581,0.9501567653993277,-1.7139228521894552,-1.2587767386395114,39.18277032114755,1.0049972534179616,0.422455882910306,-0.9752500534057589,-1.7197350091023154,-0.2307650977092024,-1.3474925312540407,-0.6030075755574771,2.5729006195068393,14.12100198100783,-26.801896221603386,0.3722424778482792,8,1.1825008392333984,1.0925006866455078,-2.686250686645508,-2.7550010681152344,5.784999847412109,3,0.12461193557716066,-1.761934749436914,36.18999862670898,1.7058728491800297,36.66999816894531,-1.7868774545363117,36.69499969482422,0.12461193557716066
3814,2013-08-16,35.72999954223633,35.904998779296875,35.185001373291016,35.400001525878906,4347400.0,0.008467378901397371,1.11765035875169,-0.8354370479106107,41.82620244545364,54.81334802327476,0.8212104456692941,0.6479360510957264,-1.9569579412353235,-1.5998291014919133,38.65607023798757,0.7199974060058594,0.40590193122370977,-0.6527507781982393,-1.4511473065185783,0.14564575012209957,-1.0519490423584088,-0.2535525140380699,2.160185400390631,31.412056224564054,-6.849720206706195,0.39919826416016807,8,0.8825016021728516,0.8825016021728516,-2.633749008178711,-2.7024993896484375,5.715000152587891,4,0.13140217618179006,1.5128298761680568,35.43000030517578,-1.761934749436914,36.18999862670898,1.7058728491800297,36.66999816894531,0.13140217618179006
3815,2013-08-19,35.49499893188477,36.13999938964844,35.39500045776367,35.61999893188477,3453000.0,-0.006577123239919547,-3.5846518615895455,-0.37879015570994257,40.22659093463357,51.234529571406554,0.9683548874408814,0.8526173852166394,-1.6863758087470302,-1.4043916187336052,37.557824503575574,0.7449989318847656,0.3172272149826938,-0.8407512664794865,-1.731524786507137,0.05002225354816403,-1.2861380264933118,-0.39536450646566124,2.2869786679687465,17.86732744234561,-18.467438635564715,0.44538676001382654,8,0.6925010681152273,1.117502212524407,-1.80999946594239,-2.0874996185302805,6.075000762939446,0,0.14241443745008597,1.11765035875169,35.72999954223633,1.5128298761680568,35.43000030517578,-1.761934749436914,36.18999862670898,0.14241443745008597
3816,2013-08-20,35.32500076293945,35.59000015258789,35.220001220703125,35.53499984741211,2366000.0,-0.0047893555165771096,1.3124955296473786,1.67999267578125,38.21139219961306,48.50349486564471,0.9778110215920961,1.0093915592647704,-1.4422240450996568,-1.294587204573233,36.627533381344534,0.3699989318847656,0.1991883072112941,-0.9694993972778292,-1.9665580708251653,0.027559276269506938,-1.4680287340515008,-0.4709700605041576,2.353097787851567,9.756071626047333,-24.908641827638473,0.4985293367736691,8,0.7600002288818359,1.2875003814697266,-1.5725011825561523,-1.917501449584961,6.16999816894532,1,0.1831563274244492,-3.5846518615895455,35.49499893188477,1.11765035875169,35.72999954223633,1.5128298761680568,35.43000030517578,0.1831563274244492
3817,2013-08-21,36.25,36.46500015258789,35.0,35.130001068115234,5787800.0,0.026185398926614978,-1.1231869835995787,-5.333351498637602,43.980317266911875,47.33977750208622,-0.055731439002542515,0.12008360034425891,-2.2859502914778105,-2.2759704598088106,36.34646745170892,1.4650001525878906,0.10427893584841286,-0.06325016021728658,-1.041009911430855,0.9145095909962819,-0.5521300358240708,0.4256297153894977,1.3283746636910223,85.32422319491928,52.484750701483335,0.4888798756067847,8,-0.29000091552734375,0.2700004577636719,-2.4637503623962402,-2.842500686645508,5.099998474121094,2,0.139862060546875,1.3124955296473786,35.32500076293945,-3.5846518615895455,35.49499893188477,1.11765035875169,35.72999954223633,0.139862060546875
3818,2013-08-22,36.38000106811523,36.48500061035156,36.13000106811523,36.13000106811523,2584200.0,0.003586236361799333,-1.8399963378906818,0.22321449858822007,45.51971064797932,46.55981057658891,-0.2189467654249455,-0.0046423977793566,-2.3245609141770274,-2.45913828158897,36.11271714595314,0.35499954223633523,-0.030496037073262983,0.06325092315672975,-0.9149608991219793,1.0414627454354388,-0.4258549879826248,0.5523568342960843,1.0436711157543357,92.92932666125454,61.50458634479597,0.48910591113935487,8,-0.420001983642571,0.1399993896484446,-2.511251449584954,-2.972501754760735,4.680000305175788,3,0.13111600653426825,-1.1231869835995787,36.25,1.3124955296473786,35.32500076293945,-3.5846518615895455,35.49499893188477,0.13111600653426825
3819,2013-08-23,36.875,37.0,35.88999938964844,36.38000106811523,3345800.0,0.013606347370852756,1.9798716826167324,1.979995727539091,51.835834446983924,45.636130968278295,-0.7461670308216952,-0.48471992156018473,-2.7190824878925497,-2.9934689653105693,36.03276573944586,1.1100006103515625,-0.108178101763869,0.5329998016357393,-0.47656742376046424,1.542567027031943,0.028216188937634,1.0377834143338447,0.4032518528373856,93.75,62.98893315412196,0.5047836126981022,8,-0.875,-0.3549995422363281,-2.811250686645508,-3.315000534057617,4.740001678466797,4,0.11769491939221388,-1.8399963378906818,36.38000106811523,-1.1231869835995787,36.25,1.3124955296473786,35.32500076293945,0.11769491939221388
3820,2013-08-26,36.810001373291016,36.900001525878906,36.54499816894531,36.79499816894531,3672400.0,-0.001762674622616478,2.6409945421467556,0.030309569130940295,47.78157174327033,43.575815152310724,-0.7410714700046555,-0.3988205714403179,-2.5372995290410216,-2.9650666266945223,35.786650653159214,0.35500335693359375,-0.13220487761332578,0.4417510986328139,-0.5886620169810044,1.4721642142466322,-0.07345545917409169,0.9569576564397195,0.3315553683761294,90.50006866455078,58.99152611784555,0.5152065578069089,8,-0.8100013732910156,-0.29000091552734375,-2.6187515258789062,-3.250001907348633,5.069999694824212,0,0.12591682011987948,1.9798716826167324,36.875,-1.8399963378906818,36.38000106811523,-1.1231869835995787,36.25,0.12591682011987948
3821,2013-08-27,36.09500122070313,36.540000915527344,36.005001068115234,36.44499969482422,3561400.0,-0.01942407296693771,-1.0188719986180688,-23.32824815662297,41.91618316658292,42.946437102090336,-0.12986924254224164,0.32579495900395017,-1.7191526622953504,-2.2846454574111377,35.26059384056523,0.8050003051757812,-0.17914699330211192,-0.26874904632567365,-1.3033095206283392,0.7658114279769919,-0.7860292834770064,0.2485311908256591,0.9180621164639859,54.750061035156605,22.36997368630726,0.5172802371513322,8,-0.0950012207031321,0.42499923706053977,-1.4187517166137766,-2.135002136230476,5.669998168945305,1,0.15168301119160987,2.6409945421467556,36.810001373291016,1.9798716826167324,36.875,-1.8399963378906818,36.38000106811523,0.15168301119160987
3822,2013-08-28,36.88999938964844,37.0,36.09500122070313,36.20500183105469,6092800.0,0.022025159774459624,-1.0000000000000158,-1.957144414168977,54.16277107935009,45.05117488119763,-0.9109234295620681,-0.43686415852312166,-2.4089885337325327,-3.1173754524423813,34.71339160925787,0.9049987792968679,-0.24510099958343545,0.4914991378784208,-0.565637828385448,1.5486361041422896,-0.037069345253513575,1.0200676210103552,-1.8899993896484375,90.0900405526153,51.62321738822598,0.528568483131933,8,-0.8899993896484375,-0.3699989318847656,-1.7937498092651367,-2.9300003051757812,5.534999847412109,2,0.12483056704870887,-1.0188719986180688,36.09500122070313,2.6409945421467556,36.810001373291016,1.9798716826167324,36.875,0.12483056704870887
3823,2013-08-29,37.0099983215332,37.125,36.51499938964844,36.79999923706055,3337600.0,0.003252885168613995,1.7727146622277707,0.30656909917134456,54.03374545975059,46.40756854945285,-0.875274630290491,-0.5645429016710679,-2.4122030709970375,-3.2734342904058877,33.93038444591425,0.6100006103515625,-0.3266989385080237,0.5979982376098647,-0.48410205362421266,1.680098528843942,0.05694809199282247,1.139048383226907,-1.969998321533204,90.68812780310613,46.92424871818743,0.5410501456170396,8,-0.9474983215332031,-0.48999786376953125,-1.8362493515014648,-3.049999237060547,5.040000915527344,3,0.1172656133319192,-1.0000000000000158,36.88999938964844,-1.0188719986180688,36.09500122070313,2.6409945421467556,36.810001373291016,0.1172656133319192
3824,2013-08-30,36.650001525878906,37.10499954223633,36.57500076293945,37.10499954223633,3742400.0,-0.009727014644171028,1.3296751205198072,-2.1666666666666665,49.59642820486503,47.44866157947856,-0.41465712587687875,-0.22431656516320686,-1.9238184669392595,-2.9669660107048514,33.10506260250527,0.529998779296875,-0.326663301847411,0.24325141906738423,-0.8328442240498077,1.3193470621845762,-0.2947964024912082,0.7812992406259767,-1.5266015258789096,57.58938150755617,10.307236594855397,0.538047821558595,8,-0.5875015258789062,-0.13000106811523438,-1.476252555847168,-2.69000244140625,4.439998626708984,4,0.12032741238218425,1.7727146622277707,37.0099983215332,-1.0000000000000158,36.88999938964844,-1.0188719986180688,36.09500122070313,0.12032741238218425
3825,2013-09-03,37.24499893188477,37.45000076293945,36.790000915527344,37.0,4129600.0,0.016234580661224074,1.015258728633412,-0.5384615384615541,54.67861796506368,49.2783533311953,-0.8217246792871293,-0.818762875374965,-2.3744195168864053,-3.6234331498446863,32.21979313705795,0.7999992370605469,-0.19793289149458815,0.8112489700317482,-0.32193851068683443,1.944436450750331,0.24465522967246045,1.377842710391036,-2.041534931884776,85.81301907613079,35.869516998615545,0.5665937403592897,9,-1.0199985504150462,-0.7249984741211009,-2.0712499618530344,-3.2849998474121165,3.745002746582024,1,0.11733126250249248,1.3296751205198072,36.650001525878906,1.7727146622277707,37.0099983215332,-1.0000000000000158,36.88999938964844,0.11733126250249248
3826,2013-09-04,37.849998474121094,38.14500045776367,37.084999084472656,37.25,6542800.0,0.01624377928813403,-1.2795720977546616,2.448984040482607,63.23766958559645,51.418059144382475,-1.152035712849461,-1.4305568770359969,-2.8151828396910616,-4.27024288037633,30.89802729610914,1.0600013732910156,-0.08851920285790982,1.3739986419677734,0.09722047164918735,2.6507768122863595,0.7356095568084768,2.01238772712707,-2.511742268344733,85.60965397891677,28.212023867797257,0.6383890851592939,9,-0.8324985504150391,-1.2774982452392578,-2.6374988555908203,-3.8899993896484375,4.25,2,0.10647299224462414,1.015258728633412,37.24499893188477,1.3296751205198072,36.650001525878906,1.7727146622277707,37.0099983215332,0.10647299224462414
3827,2013-09-05,38.0,38.150001525878906,37.709999084472656,37.77000045776367,5453600.0,0.003963052362643271,-1.5142832230711383,0.38333354526149815,72.70322403237247,54.43844952042616,-1.1484679295574765,-1.5750722540865922,-2.8135497522463027,-4.441647872381623,30.350659560962978,0.44000244140625,0.06478355118063917,1.469250106811522,0.03127954212934014,2.907220671493704,0.7502648244704346,2.1882353891526094,-2.4372042540646532,90.82560673439009,26.799032639441748,0.7189852823410907,9,-0.9799995422363281,-1.4249992370605469,-2.7037506103515625,-4.040000915527344,6.424999237060547,3,0.09907893130653789,-1.2795720977546616,37.849998474121094,1.015258728633412,37.24499893188477,1.3296751205198072,36.650001525878906,0.09907893130653789
3828,2013-09-06,38.75,38.99499893188477,38.05500030517578,38.27999877929688,8171400.0,0.019736842105263053,-1.043479342543926,2.0434876353805276,74.71363185421468,56.98042701011847,-1.7063726279977445,-2.2593725262613162,-3.416998592429792,-5.205474477899841,29.99325105271916,0.9949989318847727,0.27989326525072755,2.1040000915527344,0.3583936665103806,3.849606516595088,1.2311968790315575,2.9768033040739112,-2.9284836760703,89.87606953473242,20.82658314107441,0.8728032125211785,9,-1.25,-1.7525005340576172,-3.3862504959106445,-4.790000915527344,5.3600006103515625,4,0.0948386899886593,-1.5142832230711383,38.0,-1.2795720977546616,37.849998474121094,1.015258728633412,37.24499893188477,0.0948386899886593
3829,2013-09-09,39.15999984741211,39.25,38.76499938964844,38.90499877929688,4956200.0,0.0105806412235383,1.229880823972008,0.542554054931491,79.15678343647498,60.46656164269677,-1.964776151961189,-2.5994501265404963,-3.660572258118961,-5.613644764785818,29.789750636537747,0.5,0.4317500918057533,2.38500003814697,0.3097349838450043,4.460265092448935,1.347367510995987,3.4226325652979526,-2.9576656105277976,96.34145585029013,19.957809941522953,1.0376325271509819,9,-1.5324993133544922,-2.0349998474121094,-3.7950000762939453,-5.200000762939453,3.795001983642578,0,0.0737997804113737,-1.043479342543926,38.75,-1.5142832230711383,38.0,-1.2795720977546616,37.849998474121094,0.0737997804113737
3830,2013-09-10,39.63000106811523,39.74499893188477,39.34500122070313,39.5,3539200.0,0.012002074119879635,1.2222292865392093,0.5098059748380493,82.68797184129917,64.9967603843319,-2.2268727632875525,-2.9916792734350537,-3.9478397874124624,-6.075312587947707,29.68201853687778,0.5849990844726634,0.595143502683328,2.7082511901855426,0.2729466276568999,5.143555752714185,1.4905989089212213,3.925903471449864,-3.0009936243947166,95.67677179074181,10.416356213240292,1.217652281264323,9,-1.7100009918212749,-2.2575016021728445,-4.355001449584954,-5.670001983642571,2.715000152587905,1,0.03684075309418344,1.229880823972008,39.15999984741211,-1.043479342543926,38.75,-1.5142832230711383,38.0,0.03684075309418344
3831,2013-09-11,39.93000030517578,40.1150016784668,39.51499938964844,39.51499938964844,5789000.0,0.007570003254476765,-1.8915709164445262,3.1922885061183117,80.87253004398437,67.96451138040237,-2.151971935279313,-3.1989359414995775,-4.080901861356679,-6.343833154405111,29.55499802495473,0.6000022888183594,0.7109963721618655,2.845250320434573,0.06844126584148569,5.622059375027661,1.4568457931380294,4.233654847731117,-2.802434223348989,92.3076435030462,6.763852029408213,1.3884045272965435,9,-1.614999771118164,-2.372499465942383,-4.647500038146973,-5.970001220703125,3.0449981689453125,2,0.026546490488095875,1.2222292865392093,39.63000106811523,1.229880823972008,39.15999984741211,-1.043479342543926,38.75,0.026546490488095875
3832,2013-09-12,39.40499877929688,39.849998474121094,39.3650016784668,39.79999923706055,3493400.0,-0.013148047129136864,-1.0421147313218275,-0.9518062321904416,73.80016963569162,70.16078073328471,-1.3775662579814565,-2.551544026267827,-3.396135142566024,-5.781224466089377,29.633010022882843,0.5649986267089844,0.8564887544341886,2.159498786926278,-0.7673942549693749,5.086391828821931,0.6960522659784516,3.6229453078741045,-1.7396942900748869,65.5338628228374,-18.287710294799837,1.4634465209478258,9,-1.059997558593757,-1.8474979400634837,-3.5412483215332102,-5.154998779296882,3.479999542236321,3,0.06839233037205794,-1.8915709164445262,39.93000030517578,1.2222292865392093,39.63000106811523,1.229880823972008,39.15999984741211,0.06839233037205794
3833,2013-09-13,39.84500122070313,39.89500045776367,39.375,39.3849983215332,3280400.0,0.011166157975810442,-1.1666706403134413,-1.1645629520894283,73.57145538678044,72.82467264238643,-1.5345018814546307,-2.786702205955585,-3.6745743449201598,-6.167027452137965,31.431850832550133,0.5200004577636719,1.1257618362973218,2.378751182556158,-0.6362497179063951,5.393752083018711,0.8712507323248815,3.8862516327874346,-1.7387512374170697,80.00000000000053,-2.4597077216466374,1.5075004502312754,9,-1.3924999237060618,-2.2875003814697337,-3.862501144409187,-5.595001220703132,3.509998321533196,4,0.11494536017174695,-1.0421147313218275,39.40499877929688,-1.8915709164445262,39.93000030517578,1.2222292865392093,39.63000106811523,0.11494536017174695
3834,2013-09-16,40.42499923706055,40.56999969482422,40.21500015258789,40.21500015258789,4256400.0,0.014556355843604596,-2.380962761126249,0.456516871636239,76.52238162674723,75.25175749368461,-1.7016499225948678,-3.1588856465649044,-4.090997890876579,-6.664473391337637,33.46655382508455,0.7249984741210866,1.2960682877457828,2.723999214172366,-0.44878221450641576,5.896780642851148,1.1376084998329787,4.3103899285117535,-1.9571739486419517,88.16321319357505,6.442937776953457,1.5863907143393896,9,-1.5974998474121094,-2.6399993896484375,-4.382498264312744,-6.174999237060547,2.8699989318847656,0,0.09115649827675698,-1.1666706403134413,39.84500122070313,-1.0421147313218275,39.40499877929688,-1.8915709164445262,39.93000030517578,0.09115649827675698
3835,2013-09-17,40.54999923706055,40.915000915527344,40.31499862670898,40.52000045776367,3937200.0,0.0030921460076467344,-1.7272679983353583,0.1428519527702089,85.7831472964651,77.75681057267,-1.462311203954485,-3.041710229874738,-4.0606546770134315,-6.700725872538193,35.41147806117743,0.6000022888183665,1.482948069427394,2.5962491989135756,-0.6413190495645722,5.8338174473917235,0.9774650746745053,4.215033323152646,-1.661739067360827,76.45149302402277,-8.321757518872559,1.6187841242390733,9,-1.2374992370605469,-2.592498779296875,-4.4249982833862305,-6.299999237060547,2.490001678466797,1,0.05930955953745354,-2.380962761126249,40.42499923706055,-1.1666706403134413,39.84500122070313,-1.0421147313218275,39.40499877929688,0.05930955953745354
3836,2013-09-18,41.79499816894531,41.875,40.900001525878906,40.959999084472656,7063600.0,0.03070281024190269,-1.0418940186781493,27.83443540183113,86.74158908681522,79.31662891205254,-2.3343439218209454,-3.981261637968352,-5.140377713291613,-7.853706680464839,37.89930763694295,1.3250007629394531,1.7843563589952822,3.5177482604980455,0.09828077638978527,6.937215744606306,1.8080145184439118,5.227482002552179,-2.5013898500800664,96.81267392219533,12.18684353868997,1.709733742054131,9,-1.8299980163574219,-3.3574981689453125,-5.61624813079834,-7.5449981689453125,1.5100021362304688,2,0.013159542429804105,-1.7272679983353583,40.54999923706055,-2.380962761126249,40.42499923706055,-1.1666706403134413,39.84500122070313,0.013159542429804105
3837,2013-09-19,41.31999969482422,42.084999084472656,41.30500030517578,42.01499938964844,5210000.0,-0.011364959802152352,-1.1517252991255118,-0.8323358764676322,80.65437027333986,79.97671095862201,-1.4962213249673724,-3.27486013069651,-4.552828762685529,-7.296262066047589,39.631989486958204,0.779998779296875,2.0224221402450056,2.7892498016357408,-0.7471456017024565,6.325645204973938,1.0210520999666386,4.557447503304843,-1.510113039732019,71.77123069776607,-11.588426943594925,1.7681977016690986,9,-0.8950004577636719,-2.7775001525878906,-4.967498779296875,-7.069999694824219,2.020000457763672,3,0.040053213734756676,-1.0418940186781493,41.79499816894531,-1.7272679983353583,40.54999923706055,-2.380962761126249,40.42499923706055,0.040053213734756676
3838,2013-09-20,41.150001525878906,41.67499923706055,41.125,41.34000015258789,5392000.0,-0.00411418611328318,-3.5832949217197805,0.27337943904714856,82.89475445382882,80.39204107166131,-1.0616220097761513,-2.8766711352722893,-4.291856760006155,-7.058898584348356,41.315656712743106,0.5499992370605469,2.1686402874633544,2.380751609802246,-1.1881506988108157,5.949653918415308,0.5963004554957152,4.165202764108777,-0.8850923849106138,50.000101997311354,-35.1066158306329,1.7844511543065302,9,-0.4350013732910156,-2.607501983642578,-4.752500534057617,-6.900001525878906,3.2699966430664062,4,0.042162739521727,-1.1517252991255118,41.31999969482422,-1.0418940186781493,41.79499816894531,-1.7272679983353583,40.54999923706055,0.042162739521727
3839,2013-09-23,41.21500015258789,41.34000015258789,40.810001373291016,41.01499938964844,3342400.0,0.0015795534458997729,1.3555461365659305,-1.052643202762664,81.45802501378375,80.25538031304848,-0.8990033515729934,-2.7403562868827294,-4.269375740618912,-7.04501153512291,42.401837137789464,0.529998779296875,2.269592199869358,2.228750228881836,-1.382716419641298,5.84021687740497,0.423016904620269,4.034483553143403,-0.5860730229187254,50.8475306845981,-32.75832374444232,1.8057333242615667,9,-0.48999977111816406,-2.6725006103515625,-4.647499084472656,-6.965000152587891,3.470001220703125,0,0.05192282862369635,-3.5832949217197805,41.150001525878906,-1.1517252991255118,41.31999969482422,-1.0418940186781493,41.79499816894531,0.05192282862369635
3840,2013-09-24,41.44499969482422,41.685001373291016,41.084999084472656,41.31499862670898,3623000.0,0.005580481411738836,-1.0339055377751916,0.6500028610120708,80.28645913676618,80.19026132335757,-0.9437116025275856,-2.746103321821437,-4.3996822260113575,-7.200773097914649,43.61242484742667,0.6000022888183594,2.3091931110387094,2.2269998550415053,-1.3913165938461844,5.845316303929195,0.4178416305976569,4.036158079485354,-0.6349983215332031,49.803879329689174,-32.16265367595239,1.8091582244438467,9,-0.7199993133544922,-2.9025001525878906,-4.832498550415039,-7.194999694824219,2.2849998474121094,1,0.04463743485929195,1.3555461365659305,41.21500015258789,-3.5832949217197805,41.150001525878906,-1.1517252991255118,41.31999969482422,0.04463743485929195
3841,2013-09-25,41.56999969482422,41.69499969482422,41.1150016784668,41.3650016784668,2988600.0,0.003016045383530619,1.5494529448752883,1.576894861938351,80.20306337823627,80.90169396141809,-0.9069931524747332,-2.5717545017422836,-4.42244842463424,-7.268177318847691,45.81326874403119,0.5799980163574219,2.293572126982184,2.078249931335449,-1.369648548948696,5.5261484116195945,0.35430069119337304,3.8021991714775254,-0.7599983215332031,59.607818497874234,-20.36077720632285,1.7239492401420742,9,-0.8400001525878906,-3.0275001525878906,-5.169999122619629,-7.319999694824219,1.8950004577636719,2,0.03536206955724741,-1.0339055377751916,41.44499969482422,1.3555461365659305,41.21500015258789,-3.5832949217197805,41.150001525878906,0.03536206955724741
3842,2013-09-26,41.49499893188477,41.73500061035156,41.19499969482422,41.73500061035156,2328800.0,-0.0018042040772202617,3.4999761583088294,-1.1707512235061712,76.21777088921503,81.19572901724416,-0.5636190238898493,-2.2493975336884517,-4.247201279136171,-7.12776795481674,47.68645971692093,0.5400009155273438,2.209234450281855,1.7729991912841854,-1.5563478239677053,5.102346206536076,0.10832568365824358,3.437672698910127,-0.4299980163574304,74.0538511978167,-4.46895329348898,1.6646735076259451,9,-0.3449993133544993,-2.9524993896484446,-5.146247863769538,-7.244998931884773,2.275001525878899,3,0.043619747436604905,1.5494529448752883,41.56999969482422,-1.0339055377751916,41.44499969482422,1.3555461365659305,41.21500015258789,0.043619747436604905
3843,2013-09-27,41.349998474121094,41.40999984741211,40.95500183105469,41.08000183105469,2437400.0,-0.00349440803701917,1.3333268124731015,-1.1249781451164602,72.03219084241921,80.6968189300966,-0.2041528902278884,-1.857836344483573,-4.022204743380939,-6.911390639145182,49.36802050718092,0.5399971008300852,2.142327129907514,1.4109987258911119,-1.7347676175561944,4.556765069338418,-0.16188444583254125,2.983881897614765,0.7350006103515625,58.37811310483622,-17.15170332383188,1.5728831717236542,9,-0.14999961853027344,-2.362499237060547,-5.10999870300293,-7.099998474121094,2.075000762939453,4,0.04812579811126816,3.4999761583088294,41.49499893188477,1.5494529448752883,41.56999969482422,-1.0339055377751916,41.44499969482422,0.04812579811126816
3844,2013-09-30,41.060001373291016,41.2400016784668,39.75,40.775001525878906,4924400.0,-0.0070132312341334435,3.620156964331127,1.0555681143858262,64.92695521427649,78.37946425429787,0.20717893408663457,-1.2864712379606615,-3.6518365897733034,-6.577084689713054,50.403923658953644,1.5999984741210938,2.1560258754799904,0.9005016326904283,-1.8704757122753009,3.6714789776561574,-0.4849870397924363,2.285990305173293,1.0023977661132832,65.99501110778006,-6.697752012171065,1.385488672482866,9,-0.1425018310546875,-2.0725021362304688,-4.820001602172852,-6.810001373291016,3.734996795654297,0,0.08183138536960533,1.3333268124731015,41.349998474121094,3.4999761583088294,41.49499893188477,1.5494529448752883,41.56999969482422,0.08183138536960533
3845,2013-10-01,41.6150016784668,41.625,40.81999969482422,40.88999938964844,2856200.0,0.013516811656436145,1.1610777431296948,2.543869042042002,66.69973497465062,76.15259157516847,-0.20211862055430174,-1.5782113248792768,-4.126580317446667,-7.086494050167552,51.276364502486416,0.8050003051757812,2.16422487955888,1.237001800537108,-1.239894521235776,3.713898122309992,-0.001446360349333986,2.47544996142355,0.3549014953613323,93.95471561776937,22.76229985708504,1.2384481608864404,10,-0.6975021362304688,-2.5700016021728516,-5.355001449584961,-7.365001678466797,3.7249984741210938,1,0.07377146632226994,3.620156964331127,41.060001373291016,1.3333268124731015,41.349998474121094,3.4999761583088294,41.49499893188477,0.07377146632226994
3846,2013-10-02,41.88000106811523,41.95000076293945,41.42499923706055,41.58000183105469,2589800.0,0.006367881267815845,1.3863780203393357,0.4137907447843947,75.86213494244454,75.62012098284677,-0.5071215766474282,-1.6082695842998689,-4.297401294167429,-7.276594878599404,51.68983381864336,0.5250015258789062,2.1029104338475477,1.3005010604858356,-0.9563945031327634,3.5573966241044346,0.17205327867653608,2.428948842295135,-2.1300010681152273,96.81819679322756,23.881005235565354,1.128447781809299,10,-1.0300006866455007,-2.835000991821282,-5.620000839233391,-7.630001068115227,2.8699989318847727,2,0.044173792429283765,1.1610777431296948,41.6150016784668,3.620156964331127,41.060001373291016,1.3333268124731015,41.349998474121094,0.044173792429283765
3847,2013-10-03,41.76499938964844,41.92499923706055,41.46500015258789,41.834999084472656,3332600.0,-0.002745980791159619,2.67999267578125,-0.23333290947700921,71.52468438879198,74.35677986450933,-0.36024170933939814,-1.261414663338556,-4.078750299972256,-7.069438316476017,52.121598020510085,0.45999908447265625,1.9807841420471775,0.9972494125366183,-0.9621984691161742,2.9566972941894107,0.017525471710222007,1.9769733533630145,-1.970999374389649,91.59084958480503,18.7395870832065,0.9797239408263954,10,-0.9149990081787109,-2.674999237060547,-5.504999160766602,-7.5149993896484375,3.3500022888183594,3,0.04070395756693834,1.3863780203393357,41.88000106811523,1.1610777431296948,41.6150016784668,3.620156964331127,41.060001373291016,0.04070395756693834
3848,2013-10-04,42.42499923706055,42.48500061035156,41.60499954223633,41.83000183105469,4035800.0,0.015802702192202034,1.4615409239568273,-8.5,72.02646429135598,73.30882867312847,-0.9167718073777138,-1.7201702023883314,-4.6393180913576515,-7.628597873899118,52.1037258151672,0.8800010681152344,1.7496478338681598,1.4734992980957031,-0.37538088499005795,3.322379481181464,0.5490592065528261,2.39793938963858,-2.587879206848143,97.80616599996652,25.78089132147251,0.9244400915428801,10,-1.3074989318847656,-2.924999237060547,-6.164999008178711,-8.174999237060547,2.9350013732910156,4,0.03170303464680302,2.67999267578125,41.76499938964844,1.3863780203393357,41.88000106811523,1.1610777431296948,41.6150016784668,0.03170303464680302
3849,2013-10-07,42.04999923706055,42.42499923706055,41.834999084472656,41.974998474121094,2864600.0,-0.00883912803167286,-2.323948807771247,0.12605225196345568,65.65764198816888,71.68340454550656,-0.45915635272913136,-1.1779516710681435,-4.169127691055877,-7.170280791879861,51.916953673957735,0.5900001525878906,1.5749137697360567,0.9539993286132784,-0.7515225690046776,2.6595212262312344,0.1012383798043004,1.8067602774222564,-2.1069639836425793,73.87380575984604,2.3089286734547017,0.8527609488089783,10,-0.9324989318847656,-2.519998550415039,-5.758749008178711,-7.799999237060547,3.7750015258789062,0,0.03269916825083197,1.4615409239568273,42.42499923706055,2.67999267578125,41.76499938964844,1.3863780203393357,41.88000106811523,0.03269916825083197
3850,2013-10-08,41.09000015258789,42.150001525878906,41.01499938964844,42.04999923706055,3317800.0,-0.022829942970048034,-1.0450477696061584,-12.799857586084126,42.175371330200825,67.45810542905818,0.49750872787924294,-0.10852924110484707,-3.1203906658924865,-6.121961151292879,50.95520659262738,1.1350021362304688,1.3724743040838874,-0.07899971008301065,-1.6391027438828942,1.481103323716873,-0.8590512269829489,0.7010518068169276,-1.0452862848925761,5.102088480142831,-60.65553035031363,0.7800515168999415,10,0.027500152587890625,-1.4524993896484375,-4.798749923706055,-6.840000152587891,5.325000762939453,1,0.09016787545872229,-2.323948807771247,42.04999923706055,1.4615409239568273,42.42499923706055,2.67999267578125,41.76499938964844,0.09016787545872229
3851,2013-10-09,40.9900016784668,41.5099983215332,40.61999893188477,41.39500045776367,5343600.0,-0.0024336450170296953,1.803171933197142,0.42187413076476804,46.00486028302696,64.10111536170395,0.5661155037463743,0.07900419754228238,-2.9277629150612796,-5.951529499374523,49.53575067185793,0.8899993896484304,1.1890725390317414,-0.2319982528686495,-1.6830862158337894,1.2190897100964904,-0.957542234351223,0.493545728613924,-0.847676341065231,19.83927150597537,-43.29224927133696,0.7255439814825703,10,0.12749862670898438,-1.2050018310546875,-4.617501258850098,-6.740001678466797,5.729999542236335,2,0.10612340317141955,-1.0450477696061584,41.09000015258789,-2.323948807771247,42.04999923706055,1.4615409239568273,42.42499923706055,0.10612340317141955
3852,2013-10-10,42.099998474121094,42.15999984741211,41.04999923706055,41.16999816894531,3367000.0,0.02707969627230855,1.1142807318384607,-2.2963039710647277,59.36882085792453,62.694074252315644,-0.5018074948493734,-0.8629834116631798,-3.9306446843354905,-6.97617941160712,48.54496692493946,1.1699981689453125,1.0331109623415884,0.743248558044435,-0.4800433251103726,1.9665404411992427,0.13160261646702764,1.3548944996218424,-1.8639661258015252,79.35647240022983,13.962295136576444,0.611645941577405,10,-0.9824981689453125,-2.0024986267089844,-5.304998397827148,-7.79749870300293,5.085002899169929,3,0.06294540669657889,1.803171933197142,40.9900016784668,-1.0450477696061584,41.09000015258789,-2.323948807771247,42.04999923706055,0.06294540669657889
3853,2013-10-11,44.42499923706055,44.44499969482422,42.54999923706055,42.625,9412000.0,0.05522567333033601,1.0597829354507666,1.9354824154819232,71.89632758335358,63.46844895999087,-2.6203009682273546,-2.9800584219724584,-6.136874960039776,-9.202085767261735,48.01717988968491,2.345001220703125,0.9246288932645257,2.839249420166013,1.172986340831713,4.505512499500313,2.006117880498863,3.6723809598331627,-4.0990081582597,99.4771123196247,30.910961895586752,0.8331315396671486,10,-1.8924999237060547,-3.174999237060547,-7.627498626708984,-10.119998931884766,2.345001220703125,4,0.015531850382805024,1.1142807318384607,42.099998474121094,1.803171933197142,40.9900016784668,-1.0450477696061584,41.09000015258789,0.015531850382805024
3854,2013-10-14,44.11000061035156,44.2400016784668,43.49499893188477,44.13999938964844,4874600.0,-0.007090571347634467,5.478190201346672,-0.016665995562233634,67.97035285595817,63.6096287245806,-2.0418881941235085,-2.503172675126436,-5.704800916641339,-8.79312954638496,47.063611528634794,0.9300003051757741,0.8692350308434982,2.340000724792482,0.4187295727191156,4.261271876865848,1.3793651487558023,3.3006363008291615,-3.536869014589314,91.24185574762565,19.46373283821852,0.9606355760366818,10,-1.5775012969970703,-2.5050010681152344,-6.861250877380371,-9.247501373291016,2.5999984741210938,0,0.028338244903733933,1.0597829354507666,44.42499923706055,1.1142807318384607,42.099998474121094,1.803171933197142,40.9900016784668,0.028338244903733933
3855,2013-10-15,42.95500183105469,44.06999969482422,42.849998474121094,43.71500015258789,6986400.0,-0.026184510616982903,-1.5154533763828206,25.334308240081384,58.20013876567213,61.64718470493922,-0.7563604305844862,-1.2213796802498962,-4.442122194447158,-7.541632633778228,45.585830533718344,1.2600021362304688,0.8364501209326392,1.0647518157959013,-0.8359527429697167,2.9654563745615192,0.11439953641309586,2.0151040951787067,-2.149558149348721,61.045815253001564,-11.764835182518055,0.9503522793828084,10,-0.4225025177001953,-1.0600013732910156,-5.578751564025879,-7.962501525878906,3.5249977111816406,1,0.06681408007320533,5.478190201346672,44.11000061035156,1.0597829354507666,44.42499923706055,1.1142807318384607,42.099998474121094,0.06681408007320533
3856,2013-10-16,42.34500122070313,43.45500183105469,41.900001525878906,43.36000061035156,8629000.0,-0.014200921530645783,1.580909447771967,1.335528462221856,54.73275642711224,59.781414931419256,-0.08209624412507566,-0.5987602699870891,-3.7389811261612422,-6.834986929298282,43.2109258163002,1.5550003051757812,0.8647123464015252,0.42725105285645526,-1.4835393716545227,2.338041477367433,-0.5281441593990337,1.3826462651119442,-1.3211841782100677,38.144383182075295,-33.08347908205784,0.9553952122554886,10,0.18749809265136008,-0.4400005340576243,-4.698751449584968,-7.105001449584968,4.524997711181641,2,0.09611523385278176,-1.5154533763828206,42.95500183105469,5.478190201346672,44.11000061035156,1.0597829354507666,44.42499923706055,0.09611523385278176
3857,2013-10-17,42.974998474121094,43.0099983215332,41.88999938964844,41.9900016784668,4425600.0,0.014877724294643402,1.1232277869981668,-0.9704407763195546,58.58426803267789,58.287837569343914,-0.5837976222520425,-1.157771439716555,-4.263373078145932,-7.363455027724214,40.61836976023911,1.1199989318847656,0.8580351746927022,0.9744983673095717,-0.9703375762821906,2.919334310901334,0.0020803955136869945,1.9469163391054565,-1.7459104724881627,42.465712519670696,-29.132277975951858,0.9724179717958817,10,-0.44249916076660156,-1.069997787475586,-5.038747787475586,-7.549997329711914,3.585002899169929,3,0.08714375519611073,1.580909447771967,42.34500122070313,-1.5154533763828206,42.95500183105469,5.478190201346672,44.11000061035156,0.08714375519611073
3858,2013-10-18,42.8849983215332,43.00500106811523,42.665000915527344,42.974998474121094,3334400.0,-0.0020942444626749213,3.5331739694329825,-0.09137101053014783,59.84888597565347,57.642420234619976,-0.4712405825811459,-0.9814442745979548,-4.051806667024273,-7.175729429616155,38.23954415883692,0.3400001525878835,0.7839896224386322,0.797748374938962,-1.1421276974560541,2.737624447333978,-0.17218966125854962,1.7676864111364736,-1.462955618308797,42.3403388421837,-28.72851016811684,0.9699380361975096,10,-0.35249900817871094,-0.9749984741210938,-4.933747291564941,-7.042497634887695,3.430000305175774,4,0.10026823411576835,1.1232277869981668,42.974998474121094,1.580909447771967,42.34500122070313,-1.5154533763828206,42.95500183105469,0.10026823411576835
3859,2013-10-21,43.35499954223633,43.52000045776367,42.99499893188477,43.0,3025600.0,0.01095957185725549,-1.8767074610955654,-3.944432670707413,59.47712010903895,59.56483676560199,-0.8232319046442669,-1.3522314372325468,-4.3966259292558405,-7.548431535382349,36.47740034466602,0.6350021362304688,0.7679636969333217,1.1607496261596708,-0.8123433533184041,3.1338426056377457,0.1742031364206298,2.147296115898712,-1.7515794195159344,67.20183245431987,-0.9319515536904532,0.9865464897390377,10,-0.8225002288818359,-1.2574996948242188,-5.349998474121094,-7.377498626708984,3.6599998474121094,0,0.07876833010228634,3.5331739694329825,42.8849983215332,1.1232277869981668,42.974998474121094,1.580909447771967,42.34500122070313,0.07876833010228634
3860,2013-10-22,43.29499816894531,43.86999893188477,43.125,43.47000122070313,3701000.0,-0.001383955113009816,-1.8932031643507135,-0.4929669786484334,57.882996895960986,60.88462972259466,-0.46662979385255454,-1.208486222213132,-4.2132661299461915,-7.38929460404475,34.52151810143519,0.7449989318847727,0.698976831521037,1.0082483291625977,-0.9902432944768123,3.0067399528020076,0.009002517342892702,2.0074941409823026,-1.5210832718986893,70.95955071332904,6.187537646623056,0.9992458118197067,10,-0.5474987030029297,-1.1974983215332031,-4.988748550415039,-7.02249813079834,3.9150009155273438,1,0.07887749301204172,-1.8767074610955654,43.35499954223633,3.5331739694329825,42.8849983215332,1.1232277869981668,42.974998474121094,0.07887749301204172
3861,2013-10-23,43.040000915527344,43.35499954223633,42.75500106811523,43.04499816894531,2434000.0,-0.005889762425278833,-1.0869622906880818,0.028555235853168253,56.99398185348869,60.62075872210179,0.12263715341749304,-0.8829845963727507,-3.8345241601377182,-7.037394541508853,32.29719619681964,0.5999984741211009,0.6848235067675574,0.6797510147094741,-1.3158738255592652,2.6753758549782134,-0.31806140542489203,1.6775634348438402,-1.1058209306140654,58.08089857334122,-3.1624456494981317,0.9978124201343679,10,0.12749862670898438,-0.9425010681152344,-4.405000686645508,-6.430000305175781,3.904998779296875,2,0.07992561695016032,-1.8932031643507135,43.29499816894531,-1.8767074610955654,43.35499954223633,3.5331739694329825,42.8849983215332,0.07992561695016032
3862,2013-10-24,43.30500030517578,43.42499923706055,42.86000061035156,43.09500122070313,2298600.0,0.006157048885025329,1.5111220372316978,-42.022900763357356,55.04588359997604,58.74848716839317,0.05201245460376214,-1.059765264961328,-3.9546739819774857,-7.202567183977216,29.949342469986394,0.5649986267089844,0.8982049815602338,0.854250335693358,-1.1403239746977079,2.8488246460844238,-0.1430368195021714,1.8515374908888873,-1.2201711376678475,53.11206997527535,-3.361480598131209,0.9972871551955327,10,-0.23999977111816406,-1.2075004577636719,-4.103750228881836,-6.130001068115234,3.474998474121101,3,0.0823230250914675,-1.0869622906880818,43.040000915527344,-1.8932031643507135,43.29499816894531,-1.8767074610955654,43.35499954223633,0.0823230250914675
3863,2013-10-25,43.34000015258789,43.525001525878906,43.06499862670898,43.52000045776367,3263600.0,0.0008082172304690882,3.8420735624799978,-0.8571480472298201,57.69691236746415,57.60699378078273,-0.171069704681301,-0.9887276580703741,-3.816930310066155,-7.129018752014417,28.002625436960592,0.460002899169929,1.1193108169753145,0.7897500991821289,-1.171890375846715,2.7513905742109728,-0.19107013833229303,1.7705703366965508,-1.1135607534409786,52.46638612337059,-1.7315390325622602,0.9808202375144216,10,-0.3600006103515625,-1.2425003051757812,-3.856250762939453,-5.805000305175781,3.5849990844726562,4,0.07429629001768379,1.5111220372316978,43.30500030517578,-1.0869622906880818,43.040000915527344,-1.8932031643507135,43.29499816894531,0.07429629001768379
3864,2013-10-28,44.41999816894531,44.435001373291016,43.2400016784668,43.435001373291016,4701200.0,0.024919197336295662,1.3546717679468725,-5.472195142627051,69.58824999854147,58.87233947332377,-1.3437833828256487,-1.9015921613051177,-4.717744890366376,-8.104822183248999,28.30263848915867,1.1949996948242188,1.2234769707183233,1.7017482757568345,-0.29766197369580993,3.701158525209479,0.7020431510305087,2.7014534004831603,-2.06044515205776,99.1069522845037,37.10012919615747,0.9997051247263229,10,-1.257497787475586,-2.322498321533203,-4.791248321533203,-6.714998245239258,2.2550010681152344,0,0.04266097559383719,3.8420735624799978,43.34000015258789,1.5111220372316978,43.30500030517578,-1.0869622906880818,43.040000915527344,0.04266097559383719
3865,2013-10-29,44.685001373291016,45.00500106811523,44.36999893188477,44.474998474121094,4252200.0,0.005965853563023593,-2.0238054150280544,0.21320160643814554,71.32142272249413,60.715524617255085,-1.49477006753893,-2.028824951667559,-4.789214992840755,-8.27285184102388,28.419378964231058,0.6350021362304545,1.0212909138169195,1.8132514953613281,-0.29779744553407284,3.924300436256729,0.7577270249136276,2.8687759658090286,-2.200321555727264,85.77779134114614,17.6754407825418,1.0555244704477014,10,-1.2375011444091797,-2.3075008392333984,-5.051251411437988,-6.1425018310546875,2.204998016357422,1,0.05214273122413071,1.3546717679468725,44.41999816894531,3.8420735624799978,43.34000015258789,1.5111220372316978,43.30500030517578,0.05214273122413071
3866,2013-10-30,43.72999954223633,44.76499938964844,43.64500045776367,44.560001373291016,3027600.0,-0.021371865317330152,-1.2399978637695312,-3.952335107445823,59.57697643717965,60.82582555108861,-0.3605626393593795,-0.978276296276313,-3.6423066437562355,-7.205725819441554,27.955742876550495,1.1199989318847656,0.8411777655348232,0.7657497406005831,-1.3243476287437232,2.8558471099448894,-0.2792989440715701,1.8107984252727363,-1.0436940246284578,40.55938210809565,-25.04043234867102,1.0450486846721532,10,0.10500144958496094,-1.352499008178711,-4.096249580383301,-5.1875,4.369998931884766,2,0.07957922658734984,-2.0238054150280544,44.685001373291016,1.3546717679468725,44.41999816894531,3.8420735624799978,43.34000015258789,0.07957922658734984
3867,2013-10-31,43.46500015258789,44.00500106811523,43.43999862670898,43.73500061035156,3465200.0,-0.006059899209294284,-2.5312265309283544,0.32530103869840976,42.558143110949175,58.9046318994548,-0.02095007614996547,-0.6106977717427924,-3.2143434078790634,-6.831559632220234,27.38163711958206,0.56500244140625,0.815121636552135,0.41575031280517294,-1.6061538208476662,2.437654446458012,-0.5952017540212466,1.4267023796315925,-0.5931989909394346,20.618609406953333,-39.01484679828102,1.0109520668264185,10,0.41500091552733664,-1.0874996185302734,-3.8287506103515625,-4.9225006103515625,3.9350013732910085,3,0.08006440883514254,-1.2399978637695312,43.72999954223633,-2.0238054150280544,44.685001373291016,1.3546717679468725,44.41999816894531,0.08006440883514254
3868,2013-11-01,43.77000045776367,43.79999923706055,43.13999938964844,43.64500045776367,3512800.0,0.007017147224319453,6.135227647641043,-0.4629621780471609,47.360246699604964,57.558312631739916,-0.20921173009283223,-0.8535283084681424,-3.353666739323508,-7.021078355625875,26.205456805022592,0.6599998474121094,0.8812178708562541,0.6535005569458008,-1.3704506995469004,2.677451813438502,-0.35847507130054623,1.6654761851921478,-0.7275433035978764,33.780187727935754,-20.952210243410647,1.0119756282463503,11,0.1100006103515554,-1.3924999237060547,-3.923750877380371,-5.227500915527344,3.5750007629394602,4,0.06876852387602184,-2.5312265309283544,43.46500015258789,-1.2399978637695312,43.72999954223633,-2.0238054150280544,44.685001373291016,0.06876852387602184
3869,2013-11-04,43.42499923706055,43.92499923706055,43.06999969482422,43.86999893188477,3886600.0,-0.007882138841557418,2.081077737301533,-3.559997558593807,54.17404366641801,57.14620671734625,0.1640106321451782,-0.4218629454753895,-2.859539325429026,-6.5607108036832145,25.002194941466342,0.8549995422363281,0.850121074674469,0.23974933624267436,-1.7241895467057375,2.2036882191910863,-0.7422201052315316,1.2217187777168803,1.5800018310546804,18.34621655242304,-34.117490513339376,0.9819694414742065,11,0.4550018310546804,-1.0474987030029297,-3.3312501907348633,-4.882499694824219,3.325000762939453,0,0.08059873486452407,6.135227647641043,43.77000045776367,-2.5312265309283544,43.46500015258789,-1.2399978637695312,43.72999954223633,0.08059873486452407
3870,2013-11-05,44.79499816894531,45.349998474121094,43.60499954223633,45.334999084472656,7823400.0,0.031548623050188906,5.1228065478979,1.2134860356267059,69.1705569816727,58.499159509366706,-1.0849290534098799,-1.5811260360703585,-4.059322477182917,-7.798780979001094,25.4135404586191,1.9249992370605469,0.8511837962042037,1.4244983673095675,-0.4013904953954537,3.2503872300145886,0.5115539359570604,2.3374427986620745,-1.7249984741210938,75.65786831925688,20.499559068213188,0.9129444313525096,11,-0.6899986267089844,-1.8099994659423828,-4.842498779296875,-6.252498626708984,1.8250007629394602,1,0.04196899531114551,2.081077737301533,43.42499923706055,6.135227647641043,43.77000045776367,-2.5312265309283544,43.46500015258789,0.04196899531114551
3871,2013-11-06,45.34000015258789,45.5,44.97999954223633,45.24499893188477,4600600.0,0.012166581223802986,1.5060207739681957,-0.17592788821541797,68.75495743938083,60.02238993596724,-1.4185408170161296,-1.8799116451563833,-4.401216110870465,-8.21117779137468,26.43850485004483,0.7050018310546875,0.8421092288260326,1.7520004272460952,0.09118774464577228,3.412813109846418,0.9215940859459337,2.5824067685462566,-2.270000457763672,93.41564496632706,35.137759227072614,0.8304063413001611,11,-1.0575008392333984,-2.280000686645508,-5.358750343322754,-6.7975006103515625,1.4300003051757812,2,0.03418613215359856,5.1228065478979,44.79499816894531,2.081077737301533,43.42499923706055,6.135227647641043,43.77000045776367,0.03418613215359856
3872,2013-11-07,44.75,45.82500076293945,44.6349983215332,45.24499893188477,3006000.0,-0.013012795558056789,-2.282754991976007,-5.2104481207842746,63.70316347803762,60.6897511704754,-0.6727596587968989,-1.139630126363599,-3.6364048957042314,-7.495287543481197,26.758375884415653,1.19000244140625,0.8493494070239223,1.0295001983642607,-0.5524300450955693,2.6114304418240906,0.23853507663434925,1.820465320094172,-1.5828002929687486,60.98002373280791,0.657801534726417,0.7909651217299146,11,-0.30249977111816406,-1.5275001525878906,-4.802499771118164,-6.207500457763672,2.4099998474121094,3,0.07486030109767805,1.5060207739681957,45.34000015258789,5.1228065478979,44.79499816894531,2.081077737301533,43.42499923706055,0.07486030109767805
3873,2013-11-08,45.1150016784668,45.22999954223633,44.68999862670898,44.849998474121094,2799600.0,0.008156462088643401,1.181826588882667,-0.5353611639860898,63.13433532646384,59.97264954024454,-0.8487545384716739,-1.5286634481167383,-3.8226184508747068,-7.727006811396151,25.534817647283216,0.5400009155273509,0.901746036950982,1.360001754760745,-0.31403537704053974,3.03403888656203,0.5229831888601026,2.1970203206613874,-1.78833390808105,74.2287183591408,14.1663095052592,0.8370185659006434,11,-0.6675014495849609,-1.8925018310546875,-5.145001411437988,-6.572502136230469,1.9899978637695312,4,0.050648337856600945,-2.282754991976007,44.75,1.5060207739681957,45.34000015258789,5.1228065478979,44.79499816894531,0.050648337856600945
3874,2013-11-11,45.36000061035156,45.5,45.00500106811523,45.00500106811523,2211400.0,0.005430542453059628,-1.7887299728134594,1.3396047157725297,64.99638199485611,59.269867237173656,-1.0576107878245509,-1.7657445916787253,-3.8706905783760845,-7.8293191851979955,24.314484108725377,0.49499893188477273,0.9759686059945238,1.5425006866455107,-0.2745691483649395,3.359570521655961,0.633965769140282,2.4510356041507393,-1.88343286041259,79.05405869819232,19.528598628822827,0.9085349175052254,11,-0.9125003814697266,-2.137500762939453,-5.051250457763672,-6.617500305175781,2.9300003051757812,0,0.04376103579457569,1.181826588882667,45.1150016784668,-2.282754991976007,44.75,1.5060207739681957,45.34000015258789,0.04376103579457569
3875,2013-11-12,45.82500076293945,45.849998474121094,45.209999084472656,45.459999084472656,3870400.0,0.010251325977314263,2.0843559551057553,1.028175067966152,69.62648252902152,60.38647902515608,-1.5018296072599213,-2.1130440989148553,-4.148481859500066,-8.144286832909579,23.94770639364206,0.6399993896484375,1.0457180434729452,1.8640008926391616,-0.11257723482955839,3.8405790201078815,0.8757118289048051,2.852289956373518,-2.2075270322204545,97.94257546977285,36.6549649541504,0.9882890637343587,11,-1.3650016784667969,-2.5900020599365234,-5.501250267028809,-7.082500457763672,2.68499755859375,1,0.020185471285548484,-1.7887299728134594,45.36000061035156,1.181826588882667,45.1150016784668,-2.282754991976007,44.75,0.020185471285548484
3876,2013-11-13,46.415000915527344,46.41999816894531,45.56999969482422,45.584999084472656,3781200.0,0.01287507130965615,1.0238147138964577,2.2739671624008446,70.95686105156007,63.5418921296684,-1.8672727004746292,-2.511249236076786,-4.560061373426144,-8.574430513661497,24.774996684762378,0.8499984741210938,0.9291747890206281,2.2505010604858384,0.14087326517155674,4.36012885580012,1.1956871628286976,3.3053149581429793,-2.6189252053361756,99.7200418013921,35.85339600536333,1.0548138976571393,11,-1.6700019836425781,-2.8950023651123047,-6.037500381469727,-7.6725006103515625,2.6650009155273438,2,0.004416632819430832,2.0843559551057553,45.82500076293945,-1.7887299728134594,45.36000061035156,1.181826588882667,45.1150016784668,0.004416632819430832
3877,2013-11-14,46.72000122070313,46.790000915527344,46.25500106811523,46.4000015258789,3065400.0,0.006571158012705247,1.3260909226610362,0.3855409504550222,71.97658204395185,66.2770405012625,-1.8573109851475564,-2.657551890902944,-4.684254000040461,-8.724959810246474,25.739196639517097,0.5349998474121165,0.7766315371648389,2.368251228332525,0.048794112575876625,4.687708344089174,1.208522670454201,3.5279797862108495,-2.661533264636553,96.6666848318723,30.06261693310296,1.1597285578783258,11,-1.7900009155273509,-2.800001144409187,-6.268751144409187,-7.977500915527351,2.5999984741210866,3,0.0010701891214501824,1.0238147138964577,46.415000915527344,2.0843559551057553,45.82500076293945,-1.7887299728134594,45.36000061035156,0.0010701891214501824
3878,2013-11-15,47.18500137329102,47.36000061035156,46.6349983215332,46.92499923706055,4593000.0,0.009952913964861754,1.37705430622608,0.8125074505876885,69.54063550893935,67.98443959487598,-1.9969509929118843,-2.9343340296062763,-4.983493709837759,-9.039599527840906,26.8731303285414,0.7250022888183594,0.8411904208001602,2.618251228332525,0.08402705171035763,5.152475404954693,1.351139140021445,3.8853633166436055,-2.7987494620891553,92.56903307529485,28.833937989067586,1.2671120883110822,11,-1.7025012969970774,-2.5600013732910227,-6.577501296997077,-8.442501068115241,2.2349967956542898,4,-0.0005298617177336151,1.3260909226610362,46.72000122070313,1.0238147138964577,46.415000915527344,2.0843559551057553,45.82500076293945,-0.0005298617177336151
3879,2013-11-18,46.77000045776367,47.82500076293945,46.61000061035156,47.82500076293945,3544200.0,-0.008795187102871638,1.3033171585394956,-4.057660142609707,64.42904721878443,67.45760517677728,-1.1818466772692062,-2.371984821784835,-4.4173546198995695,-8.469137217794298,27.75936767364976,1.2150001525878906,1.0958665933120102,2.0325002670288086,-0.6155873725434091,4.680587906601026,0.7084564472427033,3.356544086814914,-1.9674237286808491,59.655845965103204,-1.237666565743183,1.3240438197861075,11,-0.5400009155273438,-1.9125003814697266,-4.878750801086426,-7.0475006103515625,2.9500007629394602,0,0.0071626914944160625,1.37705430622608,47.18500137329102,1.3260909226610362,46.72000122070313,1.0238147138964577,46.415000915527344,0.0071626914944160625
3880,2013-11-19,46.709999084472656,47.099998474121094,46.54499816894531,46.9000015258789,4125200.0,-0.001282902987037593,-1.1345990199242935,0.18009704876301927,73.5386799712903,67.989129902545,-0.9181934005437355,-2.1534297226205155,-4.218948013916851,-8.248772643363822,28.402242923750254,0.5550003051757812,1.3115222086976956,1.8017488479614272,-0.8946650253871908,4.498162721310045,0.4535419112871182,3.1499557846357362,-1.423834509972771,50.55427271266293,-12.378015161959773,1.3482069366743104,11,-0.4799995422363281,-1.852499008178711,-4.641249656677246,-6.987499237060547,2.865001678466797,1,0.03382577311117774,1.3033171585394956,46.77000045776367,1.37705430622608,47.18500137329102,1.3260909226610362,46.72000122070313,0.03382577311117774
3881,2013-11-20,46.47999954223633,47.10499954223633,46.24499893188477,46.6500015258789,2505800.0,-0.004923989440042242,-1.6874884516579323,0.8947357854159935,73.94755053635983,69.12739513124747,-0.569352606723605,-1.7418033689497747,-3.8600335894236224,-7.869535810987983,29.372414070425602,0.8600006103515554,1.5212665696044212,1.3997493743896499,-1.2329973507881675,4.032496099567467,0.08337601180073761,2.716122736978562,-0.7876211775861108,14.873439114604578,-51.20488109390827,1.3163733625889098,11,-0.22249984741210938,-1.6224994659423828,-4.266249656677246,-6.757499694824219,3.5649986267089844,2,0.043674672962339844,-1.1345990199242935,46.709999084472656,1.3033171585394956,46.77000045776367,1.37705430622608,47.18500137329102,0.043674672962339844
3882,2013-11-21,46.86999893188477,47.01499938964844,46.57500076293945,46.70000076293945,4415200.0,0.00839069263101111,-1.0952406902815621,-0.9999775608662341,74.29464029465223,70.36742901660175,-0.7006903096085111,-1.9510597894849226,-4.097003366457692,-8.108750387702614,30.339293606820007,0.5349998474121094,1.5329831753045866,1.6114988327026438,-0.9978029721961548,4.220800637601442,0.3068479302532481,2.9161497351520396,-0.8364009835082769,39.556916182989546,-29.34256107572839,1.3046509024493989,11,-0.454998016357429,-2.0124988555908274,-4.651248931884773,-7.147499084472663,3.620002746582024,3,0.04715175911101821,-1.6874884516579323,46.47999954223633,-1.1345990199242935,46.709999084472656,1.3033171585394956,46.77000045776367,0.04715175911101821
3883,2013-11-22,46.56000137329102,47.875,46.47000122070313,47.875,4296800.0,-0.0066139868926445855,1.1368825043005935,-7.735369356430835,74.70450380688074,71.4461092179378,-0.1834562663485002,-1.462438981738373,-3.6486080188454437,-7.651513134378234,31.459868457666907,1.404998779296868,1.5090877070259836,1.1405012130737404,-1.3657019834740751,3.646704409621556,-0.11260038520016735,2.393602811347648,-0.31500244140625,19.325290490176663,-53.65681944688175,1.2531015982739069,11,-0.017501831054694605,-1.2900009155273509,-4.341251373291023,-6.837501525878913,2.8599967956542898,4,0.0592783127175005,-1.0952406902815621,46.86999893188477,-1.6874884516579323,46.47999954223633,-1.1345990199242935,46.709999084472656,0.0592783127175005
3884,2013-11-25,46.31499862670898,46.79999923706055,46.21500015258789,46.56000137329102,3433400.0,-0.005262086326367488,-1.62921117149862,0.1863140703007495,64.55937731338861,70.88309752731193,0.23608602053171523,-1.1259146038482086,-3.283898904252233,-7.2631923528035784,31.812244901460573,0.5849990844726562,1.5629325688683764,0.8007484436035099,-1.6895853168441732,3.291082204051193,-0.44441843662033165,2.0459153238273515,1.5600013732910227,6.02400501885475,-63.86765089113342,1.2451668802238427,11,0.4075012207031321,-0.9999980926513601,-4.0937490463256765,-6.592498779296868,2.845001220703132,0,0.06704090757428505,1.1368825043005935,46.56000137329102,-1.0952406902815621,46.86999893188477,-1.6874884516579323,46.47999954223633,0.06704090757428505
3885,2013-11-26,47.01499938964844,47.09000015258789,46.18999862670898,46.29999923706055,3294000.0,0.01511391090781089,1.0809243456594286,-2.91833525363543,65.58137719344924,70.28582154307739,-0.3099570227040047,-1.7311653963851512,-3.857620883302033,-7.8208162932068035,31.86550303606691,0.9000015258789134,1.6251290540357104,1.384249305725099,-1.160157178147422,3.92865578959762,0.11204606378883852,2.6564525476613596,0.8600006103515625,48.96142970661967,-17.212913798960784,1.2722032419362592,11,0.017499923706054688,-1.6999988555908203,-4.699999809265137,-7.292499542236328,1.9200019836425852,1,0.05753486900289673,-1.62921117149862,46.31499862670898,1.1368825043005935,46.56000137329102,-1.0952406902815621,46.86999893188477,0.05753486900289673
3886,2013-11-27,47.209999084472656,47.625,46.90499877929688,46.90499877929688,2629000.0,0.0041476060269216575,-3.7213147559848645,0.42657376235773925,74.69876933965928,70.58828679815599,-0.425022571349416,-1.741365403119019,-3.961608463110416,-7.87469195665323,32.94701114745068,0.7200012207031179,1.6667257133153726,1.4052490234374986,-1.0667914987300477,3.877289545605045,0.16922876235372541,2.6412692845212717,0.5976008605957048,60.5341024601949,-6.037153109332195,1.2360202610837723,11,-0.17749977111816406,-1.894998550415039,-4.78749942779541,-7.487499237060547,2.3500022888183665,2,0.05009535531307918,1.0809243456594286,47.01499938964844,-1.62921117149862,46.31499862670898,1.1368825043005935,46.56000137329102,0.05009535531307918
3887,2013-11-29,46.94499969482422,47.19499969482422,46.7750015258789,47.09000015258789,1527200.0,-0.005613204719073894,1.3661899184406328,-0.4754108612452271,68.74997557187208,70.5004356940374,-0.1394113440768976,-1.2672586243025776,-3.591486838520936,-7.493745193731954,34.25946636361657,0.4349975585937571,1.6307867010054764,0.9662496566772489,-1.2931119384343503,3.225611251788848,-0.1634311408785507,2.0959304542330486,0.7978961975097647,44.80714853309751,-19.93644927307914,1.1296807975557985,11,0.08749961853027344,-1.5774993896484375,-4.3125,-7.222499847412109,3.029998779296875,4,0.0660346894083137,-3.7213147559848645,47.209999084472656,1.0809243456594286,47.01499938964844,-1.62921117149862,46.31499862670898,0.0660346894083137
3888,2013-12-02,46.77999877929688,47.10499954223633,46.56999969482422,46.56999969482422,3081800.0,-0.0035147708296934255,-4.095258855585831,-1.44826497592807,64.79163818891001,70.54072357960692,-0.042355804808288156,-0.9119501772301462,-3.3156332327882083,-7.223436922576333,35.88327635145482,0.5349998474121094,1.5283085908903473,0.6507488250732507,-1.37839751991379,2.6798951700602913,-0.3638243474202696,1.665321997566771,0.9007812224120997,41.114953864803795,-20.917168521423093,1.0145731724935216,12,0.2525005340576101,-1.30999946594239,-4.198748588562019,-7.057498931884773,2.9850006103515554,0,0.07930746036726766,1.3661899184406328,46.94499969482422,-3.7213147559848645,47.209999084472656,1.0809243456594286,47.01499938964844,0.07930746036726766
3889,2013-12-03,46.92499923706055,47.209999084472656,46.5250015258789,46.72000122070313,3212600.0,0.0030996250865196195,-1.3025228401987188,0.9761852861034753,62.27675948522054,69.28939908115473,-0.18221987021108532,-0.8235171802931518,-3.3479059606229242,-7.2642514893800225,37.51484897445858,0.6849975585937571,1.386547274007448,0.6207492828369112,-0.9861804935336309,2.2276790592074533,-0.1827156053483563,1.4242141710221787,0.6961495096484356,51.21950571140738,-6.011170961375527,0.8034648881852695,12,0.10750007629394531,-1.4524993896484375,-4.386249542236328,-7.2024993896484375,3.3100013732910156,1,0.053169930153440736,-4.095258855585831,46.77999877929688,1.3661899184406328,46.94499969482422,-3.7213147559848645,47.209999084472656,0.053169930153440736
3890,2013-12-04,46.67499923706055,46.97000122070313,46.33000183105469,46.55500030517578,2559000.0,-0.005327650592747424,-1.2456281245608296,0.5853663075234204,53.14007391661298,66.97745723451618,0.06961394399420584,-0.4484425369506866,-2.993173758039262,-6.906629477987899,38.076662473390726,0.6399993896484446,1.2349857318094166,0.27674922943115376,-1.170458941892015,1.7239574007543226,-0.44685485623043064,1.0003533150927382,0.8889035048484359,26.64076400098976,-24.17367596667646,0.7236040856615833,12,0.3575000762939453,-1.2024993896484375,-4.044999122619629,-6.9524993896484375,2.4300003051757812,2,0.05324050671603309,-1.3025228401987188,46.92499923706055,-4.095258855585831,46.77999877929688,1.3661899184406328,46.94499969482422,0.05324050671603309
3891,2013-12-05,46.88999938964844,47.18000030517578,46.44499969482422,46.67499923706055,1927000.0,0.00460632364439717,-1.1777820477318066,1.7916838859395365,52.09874124504079,64.5112462290038,-0.09064374985165102,-0.5706228231823545,-3.102813776484389,-7.012143859749614,38.626561576448694,0.7350006103515625,1.1557120856997685,0.4142494201660156,-0.9584355707387502,1.7869344110707814,-0.27209307528636373,1.100591915618395,0.6189471876525445,63.63628482005843,17.852596226193235,0.6863424954523829,12,0.1424999237060547,-1.4174995422363281,-3.977499008178711,-6.88749885559082,3.2750015258789062,3,0.0436127534711388,-1.2456281245608296,46.67499923706055,-1.3025228401987188,46.92499923706055,-4.095258855585831,46.77999877929688,0.0436127534711388
3892,2013-12-06,48.099998474121094,48.23500061035156,47.13999938964844,47.665000915527344,6319000.0,0.025805056520000313,2.1063783736986776,2.0232430226575113,59.541154560013126,62.826429646018525,-1.2380088372282216,-1.5987489193009026,-4.188802265330601,-8.106106257087369,39.874048900797874,1.345001220703125,1.0529762374906326,1.4567485809326186,0.15500075516082035,2.758496406704417,0.8058746680467195,2.1076224938185177,-1.9099998474121165,92.91326914758983,50.85626984930317,0.6508739128858988,12,-0.8874988555908203,-2.447498321533203,-4.993747711181641,-8.097497940063477,2.4150009155273438,4,0.030353491590138892,-1.1777820477318066,46.88999938964844,-1.2456281245608296,46.67499923706055,-1.3025228401987188,46.92499923706055,0.030353491590138892
3893,2013-12-09,47.4000015258789,48.29499816894531,47.02999877929688,48.16999816894531,3262400.0,-0.014552951568570394,1.4803991233647098,-1.7701171600954282,56.20080033581355,61.8976988707324,-0.45407843221168775,-0.7576324601223803,-3.365697404000585,-7.303184007886522,41.12485270158953,1.2649993896484304,0.9480577244590194,0.6425016403198143,-0.4837561942042683,1.7687594748438968,0.07937272305777299,1.2056305575818556,-1.1691028594970732,54.45301216046183,14.018122730379112,0.5631289172620405,12,-0.1575031280517507,-1.7175025939941335,-4.271250724792473,-7.397500991821282,2.75,0,0.0543248283828921,2.1063783736986776,48.099998474121094,-1.1777820477318066,46.88999938964844,-1.2456281245608296,46.67499923706055,0.0543248283828921
3894,2013-12-10,47.34500122070313,47.6500015258789,47.165000915527344,47.18999862670898,3115400.0,-0.0011603439536966853,-3.7317590576675466,-0.20130294773348203,56.256182444113776,60.86156612080623,-0.2655306662533903,-0.5758185118616481,-3.176341171950078,-7.143495465120374,42.244558899365686,0.4850006103515554,0.8049817491485243,0.48825130462647337,-0.4543443942829981,1.4308470035359449,0.01695345517173763,0.9595491540812091,-1.0315385742187644,51.65400922517858,11.982826576271044,0.4712978494547354,12,-0.032501220703132105,-1.6625022888183665,-4.216250419616706,-7.342500686645515,2.3249969482421804,1,0.051114122009718876,1.4803991233647098,47.4000015258789,2.1063783736986776,48.099998474121094,-1.1777820477318066,46.88999938964844,0.051114122009718876
3895,2013-12-11,46.75,47.599998474121094,46.58000183105469,47.540000915527344,2401000.0,-0.01256735041423862,1.2417606371829806,-5.096694804714912,52.481622480914226,58.39299424761234,0.32176423072729676,0.09700814631270305,-2.469019918428785,-6.450274734212982,42.83172897740376,1.0199966430664062,0.6647462381528371,-0.1529998779296875,-0.9640316633107062,0.6580319074513312,-0.5585157706201969,0.25251601476082186,-0.3572759326171919,16.486516580543793,-25.234103395637383,0.4055158926905093,12,0.5625,-0.8000011444091797,-3.621249198913574,-6.302499771118164,2.7099990844726562,2,0.07454546760110303,-3.7317590576675466,47.34500122070313,1.4803991233647098,47.4000015258789,2.1063783736986776,48.099998474121094,0.07454546760110303
3896,2013-12-12,46.61999893188477,46.915000915527344,46.29499816894531,46.52999877929688,2653600.0,-0.0027807715104861686,-1.2142900933916783,-0.11392411175601418,47.58687272904015,56.04153837618657,0.4014938678171518,0.2562949777767116,-2.234436674918591,-6.217262326946518,42.91212498565214,0.6200027465820312,0.6394070743931124,-0.293250846862783,-1.083222862901188,0.4967211691756219,-0.6882368548819855,0.10173516115641945,1.6749992370605398,16.25003814697301,-24.680806329446824,0.39498600801920325,12,0.6749992370605398,-0.15500068664551492,-3.074999809265144,-6.000000000000007,3.650001525878899,3,0.05330331761659468,1.2417606371829806,46.75,-3.7317590576675466,47.34500122070313,1.4803991233647098,47.4000015258789,0.05330331761659468
3897,2013-12-13,46.77000045776367,47.17499923706055,46.58000183105469,47.04499816894531,3074000.0,0.0032175360213555493,1.2242900026382026,-3.0555249438392744,52.091622567182625,54.63042552932798,0.2503892701250052,0.11618836707340563,-2.2722493216262265,-6.2579434803958165,42.839064476088204,0.5949974060058594,0.5551794518876534,-0.1457492828369169,-0.9334595355619584,0.6419609698881246,-0.5396044091994412,0.24810584352560738,1.4849977111816415,23.75011444091797,-19.091073427437976,0.3938551263625215,12,0.5249977111816406,-0.30500221252441406,-3.0987510681152344,-6.017499923706055,2.5050010681152273,4,0.07258927570098228,-1.2142900933916783,46.61999893188477,1.2417606371829806,46.75,-3.7317590576675466,47.34500122070313,0.07258927570098228
3898,2013-12-16,47.15999984741211,47.21500015258789,46.6150016784668,46.83000183105469,2767200.0,0.008338665508473397,1.7272743035988314,-1.200002774348375,58.18006845035439,54.17523763656507,-0.08944436368177122,-0.29068361128663156,-2.5644919364709295,-6.542190559799025,42.43674109305529,0.5999984741210938,0.41192471125537367,0.24550018310547017,-0.5404884025669574,1.0314887687778977,-0.14749410973074362,0.638494475941684,1.055798321533203,63.837604094525766,15.664330981908961,0.39299429283621445,12,0.13499832153320312,-0.6675014495849609,-3.3249998092651367,-6.244998931884766,1.4799995422363281,0,0.07114078780940525,1.2242900026382026,46.77000045776367,-1.2142900933916783,46.61999893188477,1.2417606371829806,46.75,0.07114078780940525
3899,2013-12-17,47.10499954223633,47.3650016784668,46.91999816894531,47.04499816894531,2228400.0,-0.001166249053302315,-1.870977665661724,0.18182343625371358,50.9955768083309,53.93696018008928,-0.0069575345339387695,-0.22060998728362335,-2.3982692115018693,-6.381642140070127,41.8024985443505,0.4450035095214844,0.3213991057489025,0.1737499237060547,-0.6135498898879561,0.9610497373000655,-0.21989998309095427,0.5673998305030636,1.0723826267089862,62.069056235347766,13.41734080427593,0.39364990679700707,12,0.18999862670898438,-0.4549999237060547,-3.2699995040893555,-6.144998550415039,0.8250007629394531,1,0.06464286197290581,1.7272743035988314,47.15999984741211,1.2242900026382026,46.77000045776367,-1.2142900933916783,46.61999893188477,0.06464286197290581
3900,2013-12-18,48.290000915527344,48.30500030517578,46.90999984741211,47.33000183105469,3295400.0,0.025156594518772835,1.818188824068865,15.999618539004388,59.80037579253599,54.79269735203319,-1.0491037298066601,-1.3504085470989367,-3.4250368054106843,-7.451775935303189,41.48314681195249,1.3950004577636719,0.2976997222903677,1.2797512054443345,0.2938850105874522,2.265617400301217,0.7868181080158934,1.7726843028727757,-1.9950027465820312,99.25376250213509,49.95268163255656,0.49293309742844094,12,-0.9900016784667969,-1.532501220703125,-4.455000877380371,-7.120000839233398,0.08499908447265625,2,0.028577287787423522,-1.870977665661724,47.10499954223633,1.7272743035988314,47.15999984741211,1.2242900026382026,46.77000045776367,0.028577287787423522
3901,2013-12-19,48.5099983215332,48.93999862670898,48.20500183105469,48.66999816894531,3495600.0,0.004555754852659799,1.0999885559206986,-0.16666666666666666,64.31837678877196,55.32349982189528,-1.134436168869172,-1.4867523629039,-3.4777578622830845,-7.552863640219698,41.74176058227045,0.7349967956542898,0.29255307382256035,1.3982486724853516,0.23941862390280022,2.557078721067903,0.8188336481940794,1.9776636967766237,-2.174800109863284,81.77962334662577,30.591917347277118,0.5794150242912754,12,-0.8924999237060547,-1.2549991607666016,-4.66249942779541,-7.29749870300293,-0.5999984741210938,3,0.019583607417231308,1.818188824068865,48.290000915527344,-1.870977665661724,47.10499954223633,1.7272743035988314,47.15999984741211,0.019583607417231308
3902,2013-12-20,49.08000183105469,49.30500030517578,48.349998474121094,48.665000915527344,5732000.0,0.011750227360211252,1.2081021723982819,-2.5937581956464726,69.59115822473042,56.811317365108266,-1.7330564867759222,-1.9844422003400766,-3.906196645254866,-7.999595355967088,42.089208370589745,0.9550018310546875,0.3802006577967063,1.8577520370483427,0.4104255551934557,3.3050785189032297,1.1340887961208992,2.581415277975786,-2.6406116027832027,91.6357401863672,37.55566543518167,0.7236632409274445,12,-1.2800025939941406,-1.3325023651123047,-4.947503089904785,-7.475002288818359,0.21999740600585938,4,0.024246099884128958,1.0999885559206986,48.5099983215332,1.818188824068865,48.290000915527344,-1.870977665661724,47.10499954223633,0.024246099884128958
3903,2013-12-23,49.31999969482422,49.33000183105469,48.61000061035156,49.22999954223633,2646600.0,0.004889931842212647,12.090404688421126,0.21686735913227317,70.07544339059754,58.34679080360646,-1.8685602698494392,-2.1155304029166473,-4.0738754194861215,-8.122376498222252,41.93484652107282,0.720001220703125,0.47521330640726234,1.959749984741208,0.2719495863391259,3.6475503831432903,1.1158497855401635,2.8036501839422527,-2.7086728619384743,99.58668892430354,43.27988748816288,0.8439001992010428,12,-1.5074996948242188,-1.5599994659423828,-4.8949995040893555,-7.382499694824219,-0.8649978637695312,0,-0.0009123716387622327,1.2081021723982819,49.08000183105469,1.0999885559206986,48.5099983215332,1.818188824068865,48.290000915527344,-0.0009123716387622327
3904,2013-12-24,49.41999816894531,49.45500183105469,49.02000045776367,49.31999969482422,801200.0,0.0020275440944819145,4.117488668491675,1.111092273131861,73.60274789469996,60.69358251624932,-1.8363820179151276,-2.0774973796775527,-4.088746849225124,-8.103626254757657,42.18934787052414,0.4350013732910156,0.4416073088102621,1.9044984817504869,0.05778611668285549,3.7512108468181182,0.9811422992166712,2.8278546642843025,-2.5911773362060515,98.62461159816954,36.97216500035628,0.923356182533817,12,-1.5449981689453125,-1.5974979400634766,-4.36624813079834,-6.884998321533203,-1.8299980163574219,1,-0.01578305965593929,12.090404688421126,49.31999969482422,1.2081021723982819,49.08000183105469,1.0999885559206986,48.5099983215332,-0.01578305965593929
3905,2013-12-26,49.72000122070313,49.81999969482422,49.08000183105469,49.30500030517578,1269400.0,0.006070478811679436,1.4065054770559118,4.150072480354081,73.98306016228632,63.62649223105445,-1.8671348205864504,-2.281427874461613,-4.261146900164967,-8.281132180130506,42.35477388759929,0.7399978637695312,0.4891604469747932,2.069251441955572,-0.005286978474380533,4.143789862385525,1.0319822317405993,3.106520652170545,-2.628562288132329,93.80813582702318,31.067946906300918,1.0372692102149748,12,-1.520000457763679,-1.7150020599365305,-4.176251411437995,-6.780000686645515,-1.2150001525879048,3,-0.03600162654022632,4.117488668491675,49.41999816894531,12.090404688421126,49.31999969482422,1.2081021723982819,49.08000183105469,-0.03600162654022632
3906,2013-12-27,49.57500076293945,49.79999923706055,49.40999984741211,49.77000045776367,1445200.0,-0.002916340591385569,2.0588516889567066,-0.46987774611636296,65.25337543304875,65.08890921615068,-1.4068295081959974,-2.0555520754986816,-3.9679323105699,-8.01802428398372,42.21840761887946,0.3899993896484375,0.5459669438585308,1.8060009002685575,-0.42636578831631766,4.038367588853433,0.6898175559761199,2.922184244560995,-2.156134538898243,83.33341983433328,23.401573911528615,1.1161833442924374,12,-1.3575000762939453,-1.5700016021728516,-4.031250953674316,-6.280000686645508,-3.1500015258789062,4,-0.024205763882439113,1.4065054770559118,49.72000122070313,4.117488668491675,49.41999816894531,12.090404688421126,49.31999969482422,-0.024205763882439113
3907,2013-12-30,50.04499816894531,50.125,49.28499984741211,49.81999969482422,1909800.0,0.009480532501720429,3.3636129441372886,-1.1538401345905551,78.71872654646319,67.37098233794055,-1.523641120695281,-2.4046870463374432,-4.301508121245092,-8.364385438159367,42.34845058566387,0.8400001525878906,0.6956565764324694,2.1209983825683594,-0.29352488475051075,4.5355216498872295,0.9137367489089243,3.3282600162277944,-2.3379959284101446,94.71934895807105,32.68606013207575,1.207261633659434,12,-1.5274982452392578,-1.8874988555908203,-4.4874982833862305,-6.459997177124023,-2.2999992370605398,0,-0.04266157257765757,2.0588516889567066,49.57500076293945,1.4065054770559118,49.72000122070313,4.117488668491675,49.41999816894531,-0.04266157257765757
3908,2013-12-31,50.4900016784668,50.56499862670898,49.81000137329102,50.209999084472656,1861200.0,0.00889206765517736,2.5116437930820843,1.2444644128717235,81.48144471063695,70.75830099375233,-1.6166129655922816,-2.6957056106288206,-4.599204920187972,-8.6745649687104,42.89859519894209,0.7549972534179545,0.9204665684982558,2.3805017471313477,-0.22635373794840064,4.987357232211096,1.0770740045914735,3.683929489671222,-2.4444797516065506,95.14582283981753,30.486015244472156,1.303427742539875,12,-1.75250244140625,-2.1125030517578196,-4.853751182556152,-6.895000457763672,-1.9900016784667969,1,-0.02356907113975726,3.3636129441372886,50.04499816894531,2.0588516889567066,49.57500076293945,1.4065054770559118,49.72000122070313,-0.02356907113975726
3909,2014-01-02,49.41999816894531,50.375,49.21500015258789,50.125,5559600.0,-0.021192384114691487,-1.0807212015464094,-2.517840356398414,74.40579386720412,72.381125224271,-0.20528054093510661,-1.5064348116811388,-3.406442951357292,-7.476746337951042,43.01274622674992,1.2750015258789062,1.1035564601674963,1.1857482910156278,-1.4212328819914646,3.7927294640227203,-0.11774229548791482,2.4892388775191705,-0.971359970109269,22.8954256928765,-45.88101547567871,1.303490586503546,1,-0.03499794006347656,-1.0424995422363352,-3.5137481689453125,-5.799997329711914,-1.3949966430664134,3,-0.01952643410855104,2.5116437930820843,50.4900016784668,3.3636129441372886,50.04499816894531,2.0588516889567066,49.57500076293945,-0.01952643410855104
3910,2014-01-03,49.15999984741211,49.91999816894531,49.10499954223633,49.43500137329102,3261000.0,-0.005260994155531606,-3.2337356082674433,0.3900720732420074,72.67855488525939,73.31003390165851,0.2135637796665364,-1.1075032261535043,-3.022242040685974,-7.090983356374316,43.388661163249964,0.8149986267089844,1.231579638159623,0.8014999389648452,-1.7283078555330604,3.3313077334627508,-0.4634039582841112,2.0664038362138015,-0.37274398011639676,3.7671465523998826,-68.69359786992096,1.2649038972489546,1,0.2974987030029297,-0.7825012207031321,-3.141249656677246,-5.534999847412109,-0.29000091552733664,4,-0.031936527658611547,-1.0807212015464094,49.41999816894531,2.5116437930820843,50.4900016784668,3.3636129441372886,50.04499816894531,-0.031936527658611547
3911,2014-01-06,48.93500137329102,49.58000183105469,48.63000106811523,49.334999084472656,4933800.0,-0.004576860757108614,1.134825488943863,1.4545290608960386,69.07488767655153,73.25267050741641,0.5645582120754113,-0.7604306356492074,-2.6648741096861315,-6.739852586610276,43.34253007053419,0.9500007629394602,1.4243744100344742,0.4742513656616296,-1.9694909769387223,2.9179937082619816,-0.7476198056385499,1.6961225369618091,1.6299972534179545,15.762309560610142,-60.26332011652662,1.2218711713001777,1,0.6524982452392507,-0.5050029754638743,-2.761251449584968,-5.122501373291023,0.289997100830071,0,-0.008787172639387997,-3.2337356082674433,49.15999984741211,-1.0807212015464094,49.41999816894531,2.5116437930820843,50.4900016784668,-0.008787172639387997
3912,2014-01-07,49.56000137329102,49.75,49.27999877929688,49.27999877929688,3064800.0,0.012772044190462184,-2.357120475197835,-0.7000104904775198,70.30456885556575,73.2781288924129,0.016546547082718632,-1.339098937951114,-3.1560559561636055,-7.226141202402509,42.66003979027199,0.8149986267089773,1.498063982081561,1.0262512207031307,-1.4589913492023925,3.511493790608654,-0.2163700642496309,2.2688725056558923,0.9662973022460761,48.06209191559232,-28.286409956802146,1.2426212849527623,1,0.03749847412107954,-1.1300029754638743,-3.386251449584968,-5.747501373291023,0.3249969482421804,1,-0.06325669994674366,1.134825488943863,48.93500137329102,-3.2337356082674433,49.15999984741211,-1.0807212015464094,49.41999816894531,-0.06325669994674366
3913,2014-01-08,49.974998474121094,49.97999954223633,49.31000137329102,49.58000183105469,5613600.0,0.008373629728221088,2.3086429055835684,1.410689227667198,72.88675217185241,73.1985738120965,-0.3305264764925724,-1.635126284694465,-3.4307818827815524,-7.486470499531194,42.19093561004242,0.6699981689453054,1.545395168936544,1.3124984741210923,-1.1921635289241905,3.817160477166375,0.0601674725984509,2.5648294756437338,0.5133742492675708,77.07726242291365,-1.0329831513304413,1.2523310015226408,1,-0.3774986267089915,-1.5450000762939453,-3.774998664855957,-6.162498474121094,0.19499969482421875,2,-0.04462230335817008,-2.357120475197835,49.56000137329102,1.134825488943863,48.93500137329102,-3.2337356082674433,49.15999984741211,-0.04462230335817008
3914,2014-01-09,49.76499938964844,50.23500061035156,49.51499938964844,50.23500061035156,3069200.0,-0.004202082859120049,2.0638270242192065,-1.189886620439225,63.92822459100956,72.08136985973239,-0.07425069533968554,-1.301246779691013,-3.114876634897236,-7.1262446601324,41.76853991199459,0.720001220703125,1.5054526509111241,0.981499481201169,-1.4887533558032473,3.4517523182055854,-0.2536269373010427,2.2166258997033808,0.6862059006347607,70.71642649515985,-4.524356707562362,1.2351264185022095,1,-0.16749954223633523,-1.335000991821289,-3.5137500762939453,-5.9524993896484375,0.2700004577636719,3,-0.02541945956321201,2.3086429055835684,49.974998474121094,-2.357120475197835,49.56000137329102,1.134825488943863,48.93500137329102,-0.02541945956321201
3915,2014-01-10,50.23500061035156,50.39500045776367,49.80500030517578,49.88999938964844,2776400.0,0.009444413271727958,-1.2912654439868447,-0.7340432439451984,65.55456872609795,72.11483578118231,-0.51798885321314,-1.5776612367187681,-3.4798698336650205,-7.43800867035749,42.34793233425472,0.6300010681152344,1.4549001208025842,1.2772506713867173,-1.0780201956474542,3.632521538420889,0.09961523786963511,2.4548861049037995,0.17978059548827474,90.9348497030371,15.838712658671014,1.177635433517084,1,-0.6375007629394602,-1.805002212524414,-3.9825010299682617,-6.4225006103515625,-0.24000167846678977,4,-0.04399321305108661,2.0638270242192065,49.76499938964844,2.3086429055835684,49.974998474121094,-2.357120475197835,49.56000137329102,-0.04399321305108661
3916,2014-01-13,49.10499954223633,50.459999084472656,48.97999954223633,49.9000015258789,4476000.0,-0.02249429788764412,-1.832529632293085,-2.3043454223794577,50.20473147466022,68.94661410653754,0.601595534555365,-0.26556003963992936,-2.2250391431376215,-6.152020451389454,42.9090375773805,1.4799995422363281,1.346861920100764,0.022999572753903408,-2.059383694669357,2.105382840177164,-1.0181920609577233,1.0641912064655301,-0.47499847412110086,8.445948558275962,-61.89121388781197,1.0411916337116294,1,0.49250030517577414,-0.6750011444091797,-2.8524999618530273,-5.292499542236328,1.2250022888183594,0,-0.004785675848534066,-1.2912654439868447,50.23500061035156,2.0638270242192065,49.76499938964844,2.3086429055835684,49.974998474121094,-0.004785675848534066
3917,2014-01-14,50.165000915527344,50.5250015258789,49.27000045776367,49.38000106811523,3911200.0,0.02158642466495264,-1.4975119090546631,-0.9874187279576003,56.10108915756098,66.12657460064021,-0.49125391537611307,-1.1153605518535414,-3.136776839633171,-7.063056805575542,43.30604510804151,1.420001983642571,1.2328779441293918,0.9132509231567383,-0.9133806183854603,2.739882464698937,-6.484761436098552e-05,1.8265666939278375,-1.4983998870849646,76.69901953764482,9.646085975744896,0.9133157707711009,1,-0.5874996185302805,-1.7350025177001953,-3.912501335144043,-6.352500915527344,1.2000007629394531,1,-0.01873821238415041,-1.832529632293085,49.10499954223633,-1.2912654439868447,50.23500061035156,2.0638270242192065,49.76499938964844,-0.01873821238415041
3918,2014-01-15,50.51499938964844,50.584999084472656,50.0099983215332,50.165000915527344,3721600.0,0.006976945434735482,1.3469521214480342,0.44585801548232445,57.63066728198018,64.26267164672645,-0.9357362233967166,-1.2660336762528033,-3.3412203240475336,-7.262618460632204,43.71183868151855,0.5750007629394531,1.2214306628050977,1.0954994201660142,-0.5271266203531795,2.718125460685208,0.28418639990641736,1.906812440425611,-1.7740623413085999,95.63864705365059,31.233500393047322,0.8113130202595972,1,-0.9074993133544922,-2.075000762939453,-4.0824995040893555,-6.522499084472656,1.6049995422363352,2,-0.012471564401212998,-1.4975119090546631,50.165000915527344,-1.832529632293085,49.10499954223633,-1.2912654439868447,50.23500061035156,-0.012471564401212998
3919,2014-01-16,50.1500015258789,50.54499816894531,50.04499816894531,50.34500122070313,3421600.0,-0.007225534359688313,-1.469096731656777,-0.557144414168978,52.96961624344931,62.072789575414205,-0.5099212895047245,-0.6969481718122452,-2.8207856269293856,-6.7556826798333915,44.01092960057409,0.5,1.0916816961601015,0.5782514572143498,-0.6545857465487899,1.8110886609774894,-0.03816714466722004,1.1946700590959196,-1.2984207553710903,72.89734064424388,11.707030956652844,0.6164186018815707,1,-0.5425014495849538,-1.7100028991699148,-3.687502861022942,-6.127502441406243,1.484996795654304,3,0.00039873663924216984,1.3469521214480342,50.51499938964844,-1.4975119090546631,50.165000915527344,-1.832529632293085,49.10499954223633,0.00039873663924216984
3920,2014-01-17,49.66999816894531,50.23500061035156,49.540000915527344,49.93500137329102,3760400.0,-0.00957135278821264,-1.6476294277929155,1.3589929183457257,50.62704552104226,60.02302933591318,0.05591304100060768,-0.11410835742282188,-2.2318842642786336,-6.134053777467791,43.308635457537406,0.6949996948242188,0.8758091709633717,0.02924823760986328,-1.0459279426983414,1.104424417918068,-0.5083398525442391,0.5668363277639656,-0.7144122995996156,42.990580903691345,-14.76266679061574,0.5375880901541032,1,0.11250114440917969,-1.2299995422363281,-3.1724987030029297,-5.647499084472656,1.9800033569335866,4,0.007348534163929221,-1.469096731656777,50.1500015258789,1.3469521214480342,50.51499938964844,-1.4975119090546631,50.165000915527344,0.007348534163929221
3921,2014-01-21,49.459999084472656,50.81000137329102,49.04999923706055,49.959999084472656,4941200.0,-0.004227885891164629,-1.6666705198971294,1.886769638255862,46.00137464643008,57.322674423786985,0.38913652372667684,0.17993706195809978,-1.930751871769914,-5.770795957712593,42.3807573247369,1.7600021362304759,0.75546397366994,-0.2282508850097642,-1.1685716289361494,0.712069858916621,-0.6984112569729533,0.24190948695342485,1.125,23.29541760047154,-28.55160869495661,0.47016037196319166,1,0.4350013732910156,-0.9074993133544922,-2.828749656677246,-5.4375,2.1399993896484375,1,0.010816818789227911,-1.6476294277929155,49.66999816894531,-1.469096731656777,50.1500015258789,1.3469521214480342,50.51499938964844,0.010816818789227911
3922,2014-01-22,50.27000045776367,50.73500061035156,49.20000076293945,49.52999877929688,4030000.0,0.01637689826697364,-1.1928605099168668,-1.4800033569335795,48.56770044296183,54.62055756502137,-0.3459393441815166,-0.5653260743066753,-2.619308300538208,-6.433966418297992,41.18825317628043,1.5349998474121094,0.6813732615022303,0.5222505569457994,-0.40654353706308655,1.4510446509546853,0.05785350994135996,0.9866476039502388,-1.220001220703125,69.31816704018837,22.000183012196707,0.4643970470044428,1,-0.375,-1.5749988555908203,-3.3900022506713867,-5.812501907348633,1.7599983215332102,2,0.0011935821114907874,-1.6666705198971294,49.459999084472656,-1.6476294277929155,49.66999816894531,-1.469096731656777,50.1500015258789,0.0011935821114907874
3923,2014-01-23,49.2750015258789,50.13999938964844,49.13999938964844,49.76499938964844,3306200.0,-0.01979309573949095,-1.631571550469307,-0.6621577734590622,49.046701350920195,52.96705498278922,0.6027035954739546,0.4491573912525766,-1.5236893622893461,-5.298347828322434,39.88034598135671,1.1300010681152344,0.6257212910709242,-0.4704984664917049,-1.4038621935937812,0.46286526061037137,-0.937180330042743,-0.003816602940666769,-0.22500228881835227,12.784205438537477,-36.06889783864004,0.46668186355103725,1,0.6199989318847727,-0.5624999999999929,-2.395003318786614,-4.81750297546386,2.174999237060554,3,0.042415019540694265,-1.1928605099168668,50.27000045776367,-1.6666705198971294,49.459999084472656,-1.6476294277929155,49.66999816894531,0.042415019540694265
3924,2014-01-24,48.63999938964844,48.99499893188477,48.3650016784668,48.95000076293945,3799200.0,-0.012886902416369583,2.150004291558904,0.6326586220319098,46.74185158149805,50.876753077833676,1.1860703554992682,1.0779972835121185,-0.8012696896717131,-4.5192428195272925,37.99734963102424,0.9099998474121023,0.49156350756711475,-1.0665006637573242,-2.1151898218934164,-0.017811505621232016,-1.5908452428253668,-0.5421560846892817,2.095001220703125,11.24735155443079,-41.51977926336468,0.5243445790680461,1,0.9475021362304688,0.220001220703125,-1.746251106262207,-4.182500839233398,4.014999389648445,4,0.07154604411810395,-1.631571550469307,49.2750015258789,-1.1928605099168668,50.27000045776367,-1.6666705198971294,49.459999084472656,0.07154604411810395
3925,2014-01-27,47.93000030517578,48.96500015258789,47.834999084472656,48.6150016784668,5086400.0,-0.01459702083433323,-1.58284832393832,2.209672060542669,44.06378588305166,50.194425789877165,1.715079417185315,1.7360250486380338,-0.025291598205342325,-3.6773069237770812,35.665808070148564,1.1300010681152344,0.26972171512425547,-1.6869997024536119,-3.002444108002507,-0.37155529690471667,-2.344721905228063,-1.0292774996791607,2.757600326538089,3.193315886182336,-52.01347124985216,0.6577222027744477,1,1.3924999237060547,0.9300003051757812,-0.9575014114379883,-3.472501754760742,4.8899993896484375,0,0.07730018762293511,2.150004291558904,48.63999938964844,-1.631571550469307,49.2750015258789,-1.1928605099168668,50.27000045776367,0.07730018762293511
3926,2014-01-28,48.375,48.63999938964844,47.90999984741211,48.1150016784668,5636800.0,0.009284366617793749,-1.1790966595876724,-0.37955883253791023,42.848513004733675,48.72191732845191,1.2914492662188053,1.2611759458307006,-0.4168013848744394,-3.996102824908661,33.20826710616874,0.7299995422363281,0.14910780366549403,-1.181999969482419,-2.610150884054832,0.2461509450899939,-1.8960754267686255,-0.46792451219621256,2.198496569824222,18.620711427511583,-35.94116533102081,0.714075457286206,1,0.9475002288818359,0.9475002288818359,-1.3462505340576172,-3.9125003814697266,5.1699981689453125,1,0.06770028994064914,-1.58284832393832,47.93000030517578,2.150004291558904,48.63999938964844,-1.631571550469307,49.2750015258789,0.06770028994064914
3927,2014-01-29,47.90999984741211,48.64500045776367,47.71500015258789,48.125,3214800.0,-0.00961240625504678,-2.074383500318417,-0.8269290021567851,37.61249005135537,46.49767541393803,1.5678107764361897,1.6422239870191788,0.08755560372797078,-3.408716682663453,30.516843368259117,0.9300003051757812,-0.04579344753642545,-1.540250205993651,-3.1253603753706045,0.04485996338330267,-2.332805290682124,-0.7476951213051777,2.553956822998053,8.041227058718041,-41.868534581605005,0.7925550846884756,1,1.3525009155273438,1.3525009155273438,-0.4737510681152344,-3.1300010681152344,5.700000762939453,2,0.07701938297769173,-1.1790966595876724,48.375,-1.58284832393832,47.93000030517578,2.150004291558904,48.63999938964844,0.07701938297769173
3928,2014-01-30,49.29999923706055,49.41999816894531,48.1500015258789,48.25,3540000.0,0.029012719559077915,-1.0320008300806465,-4.883713915650893,47.55648977408902,45.89621691734246,-0.014148964622449967,0.16706711602448365,-1.26111422108427,-4.6789801788164525,27.49712519614774,1.5099983215332031,-0.023963879849411285,-0.09075069427490234,-1.5990026806564686,1.4175012921066639,-0.8448766874656854,0.6633752989158808,0.9990200422802786,92.9619312906221,43.796910897143576,0.7541259931907848,1,-0.03749847412109375,-0.03749847412109375,-1.526249885559082,-4.337499618530273,3.6000022888183523,3,0.055375245121385364,-2.074383500318417,47.90999984741211,-1.1790966595876724,48.375,-1.58284832393832,47.93000030517578,0.055375245121385364
3929,2014-01-31,48.45500183105469,48.88000106811523,48.10499954223633,48.36999893188477,7392200.0,-0.01713990708078239,-1.5203232869574694,0.0809552008893633,41.0010167383835,44.8266581637137,0.6315409988459066,0.9866486083764485,-0.37037530105997263,-3.724491444109006,25.425027160269103,1.1949996948242188,-0.15738977433324663,-0.887498283386229,-2.4524850773229616,0.6774885105505035,-1.6699916803545989,-0.10500488641785921,1.688976300680963,43.40190846953273,-0.45970139495832996,0.7824933969683676,1,0.8074989318847656,0.8074989318847656,-0.6687517166137695,-3.2650012969970703,3.875,4,0.06180990235697981,-1.0320008300806465,49.29999923706055,-2.074383500318417,47.90999984741211,-1.1790966595876724,48.375,0.06180990235697981
3930,2014-02-03,47.59000015258789,49.165000915527344,47.334999084472656,48.56999969482422,4659400.0,-0.01785164886553403,-1.4563755296406764,-11.529013149038347,42.1298733005276,44.39649134750232,1.3080189226546537,1.82138229818473,0.5331939068155975,-2.7614213812990016,23.417086949835962,1.8300018310546875,-0.37024830464741854,-1.6739999771118192,-3.424087326897258,0.07608737267361931,-2.549043652004535,-0.7989563022191035,2.408239300398897,12.23027242622171,-34.61946479577556,0.8750436748927186,2,1.4449996948242188,1.4825000762939453,0.25874996185302734,-1.9174995422363281,4.0,0,0.10642989305461392,-1.5203232869574694,48.45500183105469,-1.0320008300806465,49.29999923706055,-2.074383500318417,47.90999984741211,0.10642989305461392
3931,2014-02-04,48.50500106811523,48.6349983215332,47.39500045776367,47.6500015258789,4032600.0,0.019226747480427964,1.224223285857462,-0.872448920011989,41.24472612041643,43.58282753388617,0.2718984620669289,0.9196668982010294,-0.3243972027175346,-3.576827749624613,22.12510738389095,1.2399978637695312,-0.5104496614728404,-0.7374990463256879,-2.5149556329342104,1.0399575402828347,-1.6262273396299491,0.15122924697857343,1.280179155390428,56.11522769270142,12.50250442680521,0.8887282933042613,2,0.2324981689453196,0.5674991607666087,-0.4025011062621999,-2.650001525878899,2.0750007629394602,1,0.08895987076980938,-1.4563755296406764,47.59000015258789,-1.5203232869574694,48.45500183105469,-1.0320008300806465,49.29999923706055,0.08895987076980938
3932,2014-02-05,46.42499923706055,47.2400016784668,44.95500183105469,46.5,12964600.0,-0.04288221390066049,1.9388987697327267,-0.08772023753753352,31.757363537833015,41.661789999098694,1.9546854359277361,2.901522459560155,1.777455527608808,-1.3999325995877427,21.40149943602609,3.5499992370605398,-0.6600426448319396,-2.6607507705688462,-4.830058874285022,-0.49144266685267013,-3.7454048224269343,-1.5760967187107582,3.164166495322469,32.92270126923156,-3.939350158755822,1.084654051858087,2,0.7625007629394531,1.4575023651123047,1.6862506866455078,-0.5699996948242188,3.825000762939453,2,0.15336562302409162,1.224223285857462,48.50500106811523,-1.4563755296406764,47.59000015258789,-1.5203232869574694,48.45500183105469,0.15336562302409162
3933,2014-02-06,47.74499893188477,47.77999877929688,46.40499877929688,46.40499877929688,6004800.0,0.02843295027499937,-1.0522385722785412,-17.866486953868062,40.11507744004912,40.92548176115992,0.44123137830513315,1.4818668843496212,0.5050894388802121,-2.6214051459081986,20.208141287211273,1.375,-0.7340842641140028,-1.2292510986328082,-3.435043451605978,0.9765412543403613,-2.3321472751193966,-0.1263549221462199,1.3807504103654082,66.27072939564688,32.563762112684785,1.102896176486586,2,-0.5574989318847727,0.13750267028807883,0.5925006866455007,-1.737499237060554,3.305000305175774,3,0.12284012587023141,1.9388987697327267,46.42499923706055,1.224223285857462,48.50500106811523,-1.4563755296406764,47.59000015258789,0.12284012587023141
3934,2014-02-07,48.5,48.625,47.50500106811523,47.849998474121094,4164800.0,0.01581319687937044,1.4888822955961671,0.4850757103449454,45.297435935177134,41.06255398917387,-0.37517018566282445,0.6611326670458055,-0.18462436378028713,-3.281749418655153,18.408017189111494,1.1199989318847727,-0.8879071897532782,-0.4110000610351534,-2.593747577150225,1.7717474550799182,-1.5023738190926892,0.6803736970223824,0.20867459113063092,84.20425035292753,49.537097353991726,1.0913737580575351,2,-1.3125,-0.6174983978271484,0.057498931884765625,-2.272500991821289,2.5900001525878906,4,0.09072168094595678,-1.0522385722785412,47.74499893188477,1.9388987697327267,46.42499923706055,1.224223285857462,48.50500106811523,0.09072168094595678
3935,2014-02-10,48.0250015258789,48.6150016784668,47.71500015258789,48.40999984741211,3660600.0,-0.009793782971569076,1.2641491326983518,-0.5923037196145513,44.35262750184652,41.22967782218641,0.1282033347954794,1.0140660813205997,0.32892136464494826,-2.7158911612287895,16.38293452581141,0.9000015258789062,-0.9986151828390888,-0.7754985809326271,-2.8989837037683586,1.3479865419031043,-1.8372411423504929,0.2862439804852386,-3.0699996948242116,83.42398430996913,45.3637096599452,1.0617425614178646,2,-0.8375015258788991,-0.14249992370604758,0.856247901916511,-1.410001754760735,1.5849990844726634,0,0.08964081558344117,1.4888822955961671,48.5,-1.0522385722785412,47.74499893188477,1.9388987697327267,46.42499923706055,0.08964081558344117
3936,2014-02-11,48.86999893188477,49.09000015258789,47.80500030517578,48.2599983215332,3343400.0,0.017594948030361657,1.4476116431488235,-1.584424077285102,44.505487595644446,41.995566438218525,-0.7143118935469914,0.15869678897581707,-0.47320146726838885,-3.4840718218750553,15.482450276922217,1.2849998474121094,-1.0255836247668597,0.08124885559082884,-2.0377378428580997,2.2002355540397573,-0.9782444936336319,1.1407422048152895,-3.841797103881845,94.67953301075237,58.07095629302816,1.0594933492244634,2,-1.6824989318847727,-0.9874973297119212,0.04749965667723899,-2.2099990844726705,0.75,1,0.05565789400761534,1.2641491326983518,48.0250015258789,1.4888822955961671,48.5,-1.0522385722785412,47.74499893188477,0.05565789400761534
3937,2014-02-12,49.224998474121094,49.64500045776367,48.96500015258789,49.06999969482422,3423800.0,0.007264161039395978,-2.7260508768629417,0.25409610526052184,49.79337579312614,42.24410932922265,-0.9646005493520846,-0.2849454685159998,-0.7717742994607235,-3.7518260836821042,14.284774025048936,0.7750015258788991,-0.9587123640765753,0.4832485198974581,-1.5470515899691435,2.5135486297640597,-0.5319015350358427,1.498398574830759,-4.034324713134765,87.03698252893102,45.45612729344332,1.0151500549333003,2,-1.924997329711914,-1.3424968719482422,-0.2162494659423828,-2.5649986267089915,-0.4650001525878906,2,0.027526732329833603,1.4476116431488235,48.86999893188477,1.2641491326983518,48.0250015258789,1.4888822955961671,48.5,0.027526732329833603
3938,2014-02-13,49.8849983215332,49.97999954223633,48.88999938964844,48.959999084472656,2953200.0,0.013407818544861616,-1.046951282850317,5.967784012600906,55.13401782919275,43.814442783757016,-1.7130355942521405,-1.0483108521190232,-1.361195497916647,-4.317142666385259,13.074254204583283,1.0900001525878906,-0.8918710288472056,1.174748420715332,-0.7568623741461735,3.1063592155768376,0.2089430232845757,2.1405538181460884,-4.427064958740232,96.16156447381807,48.64755408997146,0.9658053974307529,2,-2.4174976348876953,-2.0024967193603516,-0.8712491989135742,-3.224998474121101,-0.8149986267089844,3,0.007316862598935714,-2.7260508768629417,49.224998474121094,1.4476116431488235,48.86999893188477,1.2641491326983518,48.0250015258789,0.007316862598935714
3939,2014-02-14,50.16999816894531,50.23500061035156,49.43500137329102,49.71500015258789,2735600.0,0.00571313735594714,1.735026572332146,0.49189015312413653,59.5726429403303,45.752528299290645,-1.9323915049741487,-1.4037044458540464,-1.5755243077130956,-4.505878588414703,11.881779420710695,0.7999992370605398,-0.7189013682908723,1.4587484359741225,-0.47601832649947085,3.393515198447716,0.4913650547373294,2.4261318172109156,-4.3502995117968695,97.42053850799951,42.470260369048546,0.9673833812367965,2,-2.5749969482421875,-2.287496566772461,-1.1562490463256836,-3.457498550415039,-1.5799980163574219,4,0.017540384696683953,-1.046951282850317,49.8849983215332,-2.7260508768629417,49.224998474121094,1.4476116431488235,48.86999893188477,0.017540384696683953
3940,2014-02-18,50.03499984741211,50.36999893188477,49.77999877929688,50.084999084472656,2652200.0,-0.0026908177488585983,-1.1071382347532228,-0.10988891217774052,57.287096103280206,47.53501385294218,-1.5802802447730429,-1.306967977900399,-1.3619070768773014,-4.2780964966665,11.519990865624733,0.5900001525878906,-0.746934106255658,1.3055000305175781,-0.6737202311700088,3.284720292205165,0.31588989967378467,2.2951101613613716,-3.773770994943355,86.93959985068366,26.262263099462004,0.9896101308437952,2,-2.372499465942383,-2.152498245239258,-1.0212507247924805,-3.220001220703132,-0.9350013732910156,1,0.021085246495315957,1.735026572332146,50.16999816894531,-1.046951282850317,49.8849983215332,-2.7260508768629417,49.224998474121094,0.021085246495315957
3941,2014-02-19,49.99499893188477,50.29499816894531,49.81499862670898,50.084999084472656,2461000.0,-0.0007994586919021218,-1.1333276819395226,1.8000305180436513,59.50752294037593,50.61836489766917,-1.4602579334279469,-1.2910225426993591,-1.2490622725360225,-4.146598348726222,10.508875414888413,0.47999954223633523,-0.628934255168673,1.2387491226196374,-0.7957317292299209,3.2732299744691957,0.22150869669485473,2.25598954854442,-3.240717669886095,74.66215432517224,7.02404512468199,1.0172404259247803,2,-1.6075000762939453,-2.112497329711921,-0.9812498092651438,-3.177499771118171,-2.4149971008300852,2,-0.0077007366688365275,-1.1071382347532228,50.03499984741211,1.735026572332146,50.16999816894531,-1.046951282850317,49.8849983215332,-0.0077007366688365275
3942,2014-02-20,50.33000183105469,50.58000183105469,49.47000122070313,49.88999938964844,2855400.0,0.006700728199361183,1.3616972923835964,-4.888907726868525,55.19678410622335,52.29411008279965,-1.3221185490614715,-1.7089168652808056,-1.5448344917620673,-4.3860295436564485,9.303292574897974,1.1100006103515554,-0.4411488460657367,1.5707519531249972,-0.473282138185823,3.6147860444358173,0.5487349074695871,2.5927689987804072,-3.1418344486696768,85.20712196178988,19.914223411446116,1.02201704565541,2,-1.2875003814697266,-2.447500228881836,-1.3162527084350586,-3.512502670288086,-0.6400032043457102,3,-0.014106951586316585,-1.1333276819395226,49.99499893188477,-1.1071382347532228,50.03499984741211,1.735026572332146,50.16999816894531,-0.014106951586316585
3943,2014-02-21,51.3650016784668,51.68000030517578,50.53499984741211,50.84000015258789,4563800.0,0.020564271999956363,-1.017618154563848,1.1931786655569427,64.40593657406274,54.41727682045361,-1.9999343788409192,-2.7187000901820397,-2.5052015725531334,-5.316153706516339,8.499552086253804,1.3499984741210938,-0.27153794083106675,2.5012517929077163,0.15485946055252242,4.84764412526291,1.3280556267301193,3.674447959085313,-3.7019774732680304,85.96887409453993,17.16719643960994,1.1731961661775967,2,-1.667501449584961,-3.0475006103515625,-2.3612518310546875,-4.547502517700195,-0.7650032043457031,4,-0.050715531428195404,1.3616972923835964,50.33000183105469,-1.1333276819395226,49.99499893188477,-1.1071382347532228,50.03499984741211,-0.050715531428195404
3944,2014-02-24,52.11999893188477,52.6500015258789,51.45500183105469,51.61999893188477,4089600.0,0.014698670860444851,-1.8795374532350952,0.9523781843547005,72.67267141130087,57.563948365948534,-2.444498923927952,-3.3725282213797385,-3.1734810638302164,-5.956189857684137,9.142978372091658,1.2849998474121023,0.2530060684452238,3.082249069213873,0.3254786716225766,5.839019466805169,1.7038638704182247,4.460634268009521,-3.8142585506896864,83.33325336065236,7.070991949234909,1.3783851987956484,2,-1.892498016357429,-3.317497253417976,-3.096249580383308,-5.292499542236335,-0.45000076293946023,0,-0.05851878932397092,-1.017618154563848,51.3650016784668,1.3616972923835964,50.33000183105469,-1.1333276819395226,49.99499893188477,-0.05851878932397092
3945,2014-02-25,51.6349983215332,52.25500106811523,51.26499938964844,51.96500015258789,4193400.0,-0.009305460865135728,1.175819108622038,-0.660003662109375,66.37028270265786,59.99337004450557,-1.5573393024232516,-2.736002907451052,-2.5864289059960015,-5.366743064569349,10.118135797805374,0.9900016784667898,0.6015338441940585,2.4119985580444308,-0.523490617680423,5.3474877337692845,0.9442539701820039,3.8797431459068576,-2.5472909342950274,68.0816633038155,-10.285855876656882,1.4677445878624251,2,-0.8649978637695312,-2.8324966430664062,-2.6112489700317383,-4.807498931884766,0.4250030517578196,1,-0.058971594227310464,-1.8795374532350952,52.11999893188477,-1.017618154563848,51.3650016784668,1.3616972923835964,50.33000183105469,-0.058971594227310464
3946,2014-02-26,51.6500015258789,52.34500122070313,51.53499984741211,51.89500045776367,4107000.0,0.00029056269649263555,-2.4105156642761645,0.7424168862995545,84.85659128375897,63.88928287679811,-1.2700924703471657,-2.627799760720933,-2.492911178299188,-5.28038376964011,11.170060464887298,0.8100013732910227,0.8445329870136504,2.263251686096183,-0.833985165130386,5.360488537322752,0.7146332604828984,3.8118701117094673,-1.9210811936853958,68.55346213733374,-14.919649190085849,1.5486184256132842,2,-0.8800010681152273,-2.8474998474121023,-2.538752555847161,-4.822502136230462,-0.3600006103515554,2,-0.04937082238962065,1.175819108622038,51.6349983215332,-1.8795374532350952,52.11999893188477,-1.017618154563848,51.3650016784668,-0.04937082238962065
3947,2014-02-27,51.599998474121094,51.81000137329102,51.290000915527344,51.665000915527344,2457000.0,-0.000968113267775017,1.9295523414497089,0.2653172440638304,80.96384036003373,66.75926315800267,-0.9473955661483515,-2.4107789363883327,-2.3375665051519547,-5.1264436828981985,11.913381648013752,0.520000457763679,1.1652346428862543,2.0287487030029325,-1.1369568729272146,5.19445427893308,0.44589591503785897,3.611601490968006,-1.3452835270642183,50.35450503665911,-33.83660872746312,1.5828527879650736,2,-0.5574970245361328,-2.797496795654297,-2.376248359680176,-4.392498016357422,-1.4099998474121165,3,-0.07790691399114191,-2.4105156642761645,51.6500015258789,1.175819108622038,51.6349983215332,-1.8795374532350952,52.11999893188477,-0.07790691399114191
3948,2014-02-28,52.02999877929688,52.29499816894531,51.60499954223633,51.9000015258789,2773800.0,0.008333339494020375,1.0909174980059417,-1.9998826291082,79.91523615556204,69.01955129302841,-1.1634822796481288,-2.76766766301683,-2.667629401340953,-5.459489648705457,12.662842300196383,0.6949996948242188,1.4593516656296117,2.322249031066903,-1.0244621896916755,5.668960251825482,0.6488934206876138,3.9956046414461923,-1.3441322480520412,55.2345277770135,-27.75882624189032,1.673355610379288,2,-0.9699974060058665,-3.2274971008300852,-2.7349977493286204,-4.307498931884773,-3.349998474121101,4,-0.04497405741856386,1.9295523414497089,51.599998474121094,-2.4105156642761645,51.6500015258789,1.175819108622038,51.6349983215332,-0.04497405741856386
3949,2014-03-03,51.45000076293945,51.75500106811523,50.97999954223633,51.5,2391400.0,-0.01114737708946889,1.767855804797015,-0.38461764188034997,78.51789032350281,71.37852842860869,-0.42781039520634323,-2.057264298780538,-1.9906000152401617,-4.778937972776632,13.251861553302241,1.049999237060554,1.6523681071031007,1.592501068115233,-1.7860636006889692,4.971065736919435,-0.09678126628686812,3.281783402517334,1.200000762939446,34.4322815215172,-46.502843023989456,1.6892823344021024,3,-0.3899993896484375,-2.6474990844726562,-2.146249771118164,-3.7275009155273438,-2.2900009155273438,0,-0.01652093831319501,1.0909174980059417,52.02999877929688,1.9295523414497089,51.599998474121094,-2.4105156642761645,51.6500015258789,-0.01652093831319501
3950,2014-03-04,52.65499877929688,52.72999954223633,51.85499954223633,51.85499954223633,2620200.0,0.02342075798812071,-1.1875020861645567,-16.000228885328593,79.73290533619969,73.62579313925578,-1.3656954061422155,-3.018088336428171,-3.1207658837509626,-5.860026036115229,14.200443783351249,1.279998779296875,1.7624731261960491,2.5442491531372156,-0.8777095872794192,5.96620789355385,0.8332697829289017,4.255228523345529,-1.674999237060554,95.71424211774594,15.835363954967349,1.7109793702083156,3,-1.5549983978271555,-3.8124980926513743,-3.4312477111816477,-4.904998779296882,-2.8649978637695384,1,-0.01870668755458893,1.767855804797015,51.45000076293945,1.0909174980059417,52.02999877929688,1.9295523414497089,51.599998474121094,-0.01870668755458893
3951,2014-03-05,52.81999969482422,52.834999084472656,52.25,52.45000076293945,3434200.0,0.0031336230054612724,1.925012159417111,0.46249910592947163,79.10930723896364,76.28274015400471,-1.2156688090949217,-2.996897886897372,-3.214566708612125,-5.897302877524979,15.226721161163548,0.5849990844726562,1.8076539275400734,2.4935001373291,-1.0443316264184688,6.031331901076669,0.7245842554553192,4.262416019202881,-1.8400001525878906,99.19140736658323,19.38279731423087,1.768915881873783,3,-1.135000228881836,-3.924999237060547,-3.7287492752075195,-4.912498474121094,-4.950000762939446,2,-0.014388457514657449,-1.1875020861645567,52.65499877929688,1.767855804797015,51.45000076293945,1.0909174980059417,52.02999877929688,-0.014388457514657449
3952,2014-03-06,53.54499816894531,54.0,52.72999954223633,52.72999954223633,5816200.0,0.01372583260715432,-2.116570792007377,2.2027053498706093,79.32691396576188,77.94062653086016,-1.6054956257409287,-3.3319657971889995,-3.87684828299048,-6.506788250660719,14.338909684415041,1.2700004577636719,1.9321705967565492,2.8624986648559556,-0.44791596548908075,6.172913295200992,1.2072913496834374,4.517705980028474,-2.490798645019531,84.93371648719487,6.896483126639353,1.6552073151725168,3,-1.0549983978271484,-4.067497253417969,-4.222497940063477,-5.534997940063477,-6.23499679565429,3,-0.04211405977273541,1.925012159417111,52.81999969482422,-1.1875020861645567,52.65499877929688,1.767855804797015,51.45000076293945,-0.04211405977273541
3953,2014-03-07,53.61000061035156,53.849998474121094,53.19499969482422,53.81499862670898,3919200.0,0.0012139778434794302,3.7636671336819765,-0.25153173224991754,78.57142857142857,78.59604399309657,-1.4735107820081765,-3.093661709375098,-3.884822436190838,-6.491850526201674,14.090156468175335,0.654998779296875,2.0551872137402754,2.6342510223388658,-0.619118235226928,5.8876202799046595,1.0075663935559689,4.260935651121763,-2.379053057861327,87.08611488300123,11.025655587415898,1.6266846287828967,3,-1.1200008392333984,-4.132499694824219,-4.347499847412109,-5.420000076293945,-5.130001068115234,4,-0.06379410454590106,-2.116570792007377,53.54499816894531,1.925012159417111,52.81999969482422,-1.1875020861645567,52.65499877929688,-0.06379410454590106
3954,2014-03-10,52.9000015258789,53.61000061035156,52.7599983215332,53.47999954223633,1695400.0,-0.013243780570589503,1.023814605746568,2.829285993412738,71.72099689907856,79.19056779269887,-0.7165897752811432,-2.1472127387880917,-3.128093258060481,-5.700198687630653,14.600933557390178,0.8500022888183594,2.2219177592144064,1.70425186157226,-1.4373656760498577,4.8458693991943775,0.1334430927611976,3.2750606303833223,-1.502910826538077,48.71803079856058,-24.893649712424462,1.5708087688110604,3,-0.4100017547607351,-3.4225006103515554,-3.637500762939446,-4.400001525878899,-4.010002136230462,0,-0.07977317767445957,3.7636671336819765,53.61000061035156,-2.116570792007377,53.54499816894531,1.925012159417111,52.81999969482422,-0.07977317767445957
3955,2014-03-11,52.33000183105469,52.9900016784668,51.93999862670898,52.709999084472656,3082100.0,-0.010775041179259093,1.2340432439452136,0.6551699190360541,66.3859764843447,77.13827725943061,-0.04205914308464287,-1.3050681434976141,-2.5266949172436313,-5.032589766956754,14.813541710862237,1.0500030517578196,2.1935499654642356,0.9190021514892592,-1.8790270953519936,3.717031398330512,-0.4800124719313672,2.3180167749098857,-0.776736573674313,18.93218176464843,-52.29335623141388,1.3990146234206267,3,0.15999794006347656,-2.8525009155273438,-3.0675010681152344,-3.8300018310546875,-2.5500030517578054,1,-0.0605771426088767,1.023814605746568,52.9000015258789,3.7636671336819765,53.61000061035156,-2.116570792007377,53.54499816894531,-0.0605771426088767
3956,2014-03-12,51.59000015258789,52.02999877929688,50.5099983215332,51.97000122070313,4410700.0,-0.014141059670814915,5.080048218141168,1.000010038749592,58.366519837178835,74.62746386800231,0.7694524168588188,-0.3698025505779654,-1.7585715915621734,-4.188551017694692,15.081590913419712,1.8200035095214844,1.9884187176103936,0.04300041198730753,-2.4865317874081114,2.5725326113827265,-1.221765687710402,1.307766511685017,2.4099998474121094,30.945596322152667,-36.92050055734147,1.2647660996977097,3,0.6649990081787109,-2.112499237060547,-2.536250114440918,-3.0900001525878906,-2.0400009155273438,2,-0.03489046775996674,1.2340432439452136,52.33000183105469,1.023814605746568,52.9000015258789,3.7636671336819765,53.61000061035156,-0.03489046775996674
3957,2014-03-13,50.58000183105469,51.93999862670898,50.22999954223633,51.84000015258789,2627800.0,-0.019577404895249617,1.342472088605789,3.3157757365857936,44.77015499206818,70.72245484983631,1.809876329747496,0.7872783032830171,-0.7467598233982926,-3.0893917712833527,15.95084215493322,1.7099990844726491,1.8751767337872352,-1.0347480773925781,-3.367337594944388,1.2978414401592318,-2.201042836168483,0.1315466813833268,3.350198135375976,9.668574367123622,-53.59815588303803,1.166294758775904,3,1.5349979400634766,-1.1025009155273438,-1.675002098083496,-2.0800018310546875,-1.6000022888183594,3,-0.05357854490044822,5.080048218141168,51.59000015258789,1.2340432439452136,52.33000183105469,1.023814605746568,52.9000015258789,-0.05357854490044822
3958,2014-03-14,50.25,51.11999893188477,50.18000030517578,50.45000076293945,2881700.0,-0.006524353877189415,-4.529401204995049,0.15873097568581385,36.79380338484066,66.08644518998497,2.0795156330383477,1.2079599429830168,-0.4330877945094045,-2.6698057347586257,16.561756053378996,0.9399986267089915,1.6154824674619235,-1.382999992370607,-3.663741620208519,0.8977416354673053,-2.523370806289563,-0.24262917845165077,3.5321919494628915,2.0408072477017285,-56.263316798515966,1.1403708139189572,3,1.8400001525878906,-0.0475006103515625,-2.714999198913574,-2.3674983978271484,-1.1300010681152273,4,-0.058507435357392557,1.342472088605789,50.58000183105469,5.080048218141168,51.59000015258789,1.2340432439452136,52.33000183105469,-0.058507435357392557
3959,2014-03-17,51.04999923706055,51.31999969482422,50.4000015258789,50.4000015258789,2532900.0,0.01592038282707553,-1.8307735646417,-3.2499761582330744,46.044633221841416,62.34330384394516,1.3598074724257998,0.5030606679912921,-1.2059627691361072,-3.382163912656168,16.902631499090838,1.0699996948242188,1.4555059537600386,-0.6270008087158203,-2.821216252864957,1.5672146354333165,-1.7241085307903887,0.4701069133587481,2.516061213745118,30.960800950279992,-25.02809630717047,1.0971077220745684,3,1.0400009155273438,-0.2974987030029297,-3.514998435974121,-3.1674976348876953,-2.0999984741210938,0,-0.050342795949710584,-4.529401204995049,50.25,1.342472088605789,50.58000183105469,5.080048218141168,51.59000015258789,-0.050342795949710584
3960,2014-03-18,51.09000015258789,51.40999984741211,50.90999984741211,51.22000122070313,2412600.0,0.0007835634892292553,-1.040809335855696,-0.20000234751428456,46.2264068491792,58.68964824508022,1.2007359791202674,0.5756648911567908,-1.2094335591879428,-3.3324433654549352,17.126928132511257,0.5,1.2776391058928311,-0.6397499084472642,-2.7152721465386236,1.4357723296440952,-1.6775110274929403,0.39801121059841194,2.2728966894799782,49.18922151243573,-4.995108903383176,1.037761119045679,3,1.0,-0.2325000762939453,-3.554999351501465,-3.207498550415039,-1.7900009155273438,1,-0.04306127923994563,-1.8307735646417,51.04999923706055,-4.529401204995049,50.25,1.342472088605789,50.58000183105469,-0.04306127923994563
3961,2014-03-19,49.61000061035156,51.33000183105469,49.22000122070313,51.33000183105469,4412500.0,-0.02896847793728885,1.4534873405368878,13.230669914022576,38.75707227753417,54.18188805749936,2.433411465752023,2.134794471222179,0.2979050396461176,-1.7663460365483203,17.824150962233507,2.1100006103515554,1.1058992004808843,-2.100499534606932,-4.249603618788193,0.04860454957432836,-3.1750515766975624,-1.025947492516302,3.56192243950278,14.338226528720163,-38.66453757880084,1.07455204209063,3,1.9249992370605469,1.2924995422363281,-2.0749998092651367,-1.727499008178711,-0.8800010681152344,2,0.0034266915310185997,-1.040809335855696,51.09000015258789,-1.8307735646417,51.04999923706055,-4.529401204995049,50.25,0.0034266915310185997
3962,2014-03-20,49.61999893188477,49.81000137329102,49.2400016784668,49.5,4011400.0,0.00020153842794190524,1.279981384419333,-0.06976677134898658,35.705807528305954,49.41904127493018,2.020587511898917,2.1806819074649653,0.295776927516755,-1.693545634589988,18.9596778356851,0.5699996948242259,0.8070359082326775,-2.0550010681152244,-4.320429771747371,0.2104276355169219,-3.187715419931294,-0.9222867162991548,3.2357703716374715,18.264747123733933,-33.03238389014793,1.132714351816072,3,1.795001983642571,1.825000762939446,-2.084998130798347,-1.7374973297119212,-1.1800003051757955,3,-0.001410715363382331,1.4534873405368878,49.61000061035156,-1.040809335855696,51.09000015258789,-1.8307735646417,51.04999923706055,-0.001410715363382331
3963,2014-03-21,48.7599983215332,50.70000076293945,48.68999862670898,50.70000076293945,6296200.0,-0.017331733753806144,1.072164543023446,-16.1668309120377,34.55796369599095,45.28981536347601,2.3694374475540556,2.988750514766764,1.1404380879183975,-0.7554654211163978,18.81933101854382,2.010002136230476,0.4620432302335331,-2.7847515106201186,-5.398062697400604,-0.17144032383963292,-4.091407104010358,-1.4780959172298793,3.804909535363514,2.5735170371037785,-48.756057769841384,1.3066555933902422,3,2.0800018310546875,2.585000991821289,-1.1687469482421875,-0.8774967193603516,-0.9099998474121094,4,0.004511920186140994,1.279981384419333,49.61999893188477,1.4534873405368878,49.61000061035156,-1.040809335855696,51.09000015258789,0.004511920186140994
3964,2014-03-24,49.06999969482422,49.52000045776367,48.15999984741211,49.13999938964844,4366100.0,0.006357698604638973,2.2771026748782055,0.03608227151171937,27.06335275419589,40.920634949015025,1.6304788461830313,2.5703164912537915,0.8251531754071735,-1.0020363578178078,18.064630090513546,1.3600006103515625,0.033724124728983895,-2.3222501754760714,-5.142029185226505,0.49752883427436245,-3.7321396803512883,-0.9123606706008545,3.1074172390537242,27.99999530498798,-16.983420226693607,1.4098895048752171,3,1.0249996185302734,2.010000228881836,-1.394998550415039,-1.1874980926513672,-1.1599998474121094,0,0.0010189369751683053,1.072164543023446,48.7599983215332,1.279981384419333,49.61999893188477,1.4534873405368878,49.61000061035156,0.0010189369751683053
3965,2014-03-25,48.59000015258789,49.36000061035156,48.349998474121094,49.290000915527344,3647400.0,-0.009781934893448918,1.4047665541936685,10.000054495912806,23.98524608547835,37.100493421048306,1.7032867843911177,2.9623784833172664,1.279030744402732,-0.4649849401691313,17.494758221864178,1.0100021362304688,-0.4370796057953328,-2.6499998092651396,-5.731286481064473,0.43128686253419346,-4.190643145164806,-1.109356473365473,3.1053267309141503,13.564669908555626,-23.547176636418616,1.540643335899665,3,1.4599990844726562,2.489999771118164,-0.8512487411499023,-0.7074985504150391,0.009998321533203125,1,0.007408944416979812,2.2771026748782055,49.06999969482422,1.072164543023446,48.7599983215332,1.279981384419333,49.61999893188477,0.007408944416979812
3966,2014-03-26,49.099998474121094,49.72000122070313,48.47000122070313,48.93999862670898,5637300.0,0.010495952252143503,-1.2727383070291634,-0.2285709614661602,21.920409471436813,34.56163280764482,0.897297776442187,2.373221416848935,0.7847269814578368,-0.8991379127561743,16.703151169418046,1.25,-0.8457662713521756,-2.0125013351440444,-5.230360551173511,1.2053578808854226,-3.621430943158778,-0.4035717271293109,2.171089165050155,37.007806609936836,5.6995188367543435,1.6089296080147342,3,0.6850013732910156,1.980001449584961,-1.3274974822998047,-1.2174968719482422,0.3100013732910156,2,0.004073335420669455,1.4047665541936685,48.59000015258789,2.2771026748782055,49.06999969482422,1.072164543023446,48.7599983215332,0.004073335420669455
3967,2014-03-27,47.58000183105469,49.18999862670898,47.41999816894531,49.13999938964844,6515700.0,-0.030957162735301136,1.1325357686173854,-9.749994039529405,17.822828593389758,32.45374671970583,2.1758008721067554,3.769892517628847,2.2689070364817354,0.6928666545569939,16.455484093108808,1.7700004577636648,-1.2518191851922182,-3.331498146057129,-6.903827580818458,0.24083128870420012,-5.117662863437793,-1.5453334286764644,3.317755273105462,4.878156572264614,-18.574265996391752,1.7861647173806638,3,1.8349971771240234,3.1299972534179688,0.5549983978271484,0.30249977111816406,1.6799964904785156,3,0.02416977021701272,-1.2727383070291634,49.099998474121094,1.4047665541936685,48.59000015258789,2.2771026748782055,49.06999969482422,0.02416977021701272
3968,2014-03-28,49.68999862670898,50.63000106811523,48.68000030517578,49.04999923706055,7295300.0,0.044346294965401434,-1.8260936869398776,-0.4102566610587223,35.097469653301516,31.237395212090288,-0.0245696544897811,1.5553435166743839,0.1355903162485177,-1.3369916349823043,15.362729169416795,3.0499992370605398,-1.5148374958604194,-1.104501342773446,-4.675865507834402,2.46686282228751,-2.890183425303924,0.681180739757032,-2.2700004577636648,70.7164612951182,48.37551900850899,1.7856820825304778,3,-0.27499961853026633,1.020000457763679,-1.227497100830071,-1.8074970245361257,-0.48999786376952414,4,-0.025155967690611125,1.1325357686173854,47.58000183105469,-1.2727383070291634,49.099998474121094,1.4047665541936685,48.59000015258789,-0.025155967690611125
3969,2014-03-31,50.599998474121094,50.70000076293945,49.7599983215332,49.86000061035156,3979600.0,0.01831354140796826,1.0,1.1562477648237022,42.214201395541444,30.791594606130538,-1.1232351335683646,0.6096559320938297,-0.7758692120037409,-2.155239103817948,14.949148285559213,1.0100021362304759,-1.5679161688606413,-0.15200138092041016,-3.710728943124657,3.4067261812838368,-1.93136516202253,1.6273624001817097,-3.1800003051757812,96.95115214233462,71.11476558703603,1.7793637811021226,3,-1.2249984741210938,0.1100006103515625,-1.5924978256225586,-2.2824974060058594,-3.579998016357422,0,-0.05434782772585378,-1.8260936869398776,49.68999862670898,1.1325357686173854,47.58000183105469,-1.2727383070291634,49.099998474121094,-0.05434782772585378
3970,2014-04-01,51.66999816894531,51.70000076293945,50.56999969482422,50.77999877929688,3376000.0,0.021146239665826405,1.378938154016656,1.2027053498705995,50.34964195503389,32.079657903630505,-2.3493715547578944,-0.5669911036898441,-1.8194508828380478,-3.1482079124652387,13.988953882883855,1.1300010681152344,-1.5044567843985774,0.9672483444213853,-2.506847631374839,4.44134432021761,-0.7697996434767234,2.704296332319494,-4.118799896240233,99.2990052380753,71.04753716929174,1.7370479878981113,4,-2.1099987030029297,-0.9599990844726562,-2.154996871948242,-2.8674964904785156,-3.6699981689453125,1,-0.07276946883642499,1.0,50.599998474121094,-1.8260936869398776,49.68999862670898,1.1325357686173854,47.58000183105469,-0.07276946883642499
3971,2014-04-02,52.06000137329102,53.4000015258789,51.79999923706055,53.27999877929688,3485000.0,0.00754796241854927,1.191779604996754,-1.3707845423217486,56.83918718007389,34.427811198271385,-2.6320864779617565,-1.0718027042812608,-2.171189575542904,-3.466832475982976,13.271845712399433,1.7300033569335866,-1.5724738706128107,1.39525146484376,-1.9969961494384023,4.787499079125922,-0.30087234229732474,3.0913752719848446,-4.259874951171881,77.59198327147764,45.04879965844136,1.6961238071410816,4,-1.6500015258789134,-1.3500022888183665,-2.2737503051757884,-3.257499694824226,-4.340000152587891,2,-0.06646182881095841,1.378938154016656,51.66999816894531,1.0,50.599998474121094,-1.8260936869398776,49.68999862670898,-0.06646182881095841
3972,2014-04-03,51.290000915527344,52.6500015258789,51.040000915527344,51.65999984741211,2352900.0,-0.014790634603377484,-2.701155372371895,0.3032784578584494,54.6181235474669,36.65671784843538,-1.7883480210655733,-0.5053105348556031,-1.3971959077553748,-2.619785622247363,11.532555581383127,1.6100006103515554,-1.6719238940853387,0.7380008697509766,-2.390837541342016,3.866839280843969,-0.8264183357955162,2.3024200752974693,-3.041884485107424,55.29660879966387,18.11454346466195,1.564419205546495,4,-0.8800010681152344,-0.5800018310546875,-1.5037498474121094,-2.487499237060547,-2.270000457763672,3,-0.036654338751358595,1.191779604996754,52.06000137329102,1.378938154016656,51.66999816894531,1.0,50.599998474121094,-0.036654338751358595
3973,2014-04-04,50.18999862670898,51.75,50.13000106811523,51.65999984741211,4116600.0,-0.021446720007473385,-1.0377391988637361,3.972987741383418,46.280273391094966,38.791931252535285,-0.518716900498049,0.34291828752576237,-0.27382350321541793,-1.4541792429588014,9.460786090133391,1.6199989318847727,-1.6015933653164893,-0.1910013198852596,-2.970459747217795,2.588457107447276,-1.5807305335515238,1.1987278937810046,-1.529731388652337,11.813184797815811,-25.075358340484595,1.3897292136662678,4,0.2200012207031321,0.520000457763679,-0.26749706268309836,-1.3874969482421804,-1.1999969482421804,4,-0.01852959415465827,-2.701155372371895,51.290000915527344,1.191779604996754,52.06000137329102,1.378938154016656,51.66999816894531,-0.01852959415465827
3974,2014-04-07,48.68000030517578,50.040000915527344,48.54999923706055,49.72999954223633,4664700.0,-0.030085641818082043,-1.2748093381361583,0.7142846021299971,40.752107525905856,40.65491585702723,1.039451671684688,1.602727267929751,1.2629516115416024,0.10939669377029304,7.848137766146265,1.6399993896484304,-1.5403592941612132,-1.489999580383298,-4.099827514520513,1.1198283537539169,-2.7949135474519053,-0.18508561331469053,4.720001220703118,2.680433129175031,-31.30333000074052,1.304913967068607,4,1.7299995422363281,2.029998779296875,1.251251220703125,0.12250137329101562,-0.09000015258789062,0,0.010682014266717,-1.0377391988637361,50.18999862670898,-2.701155372371895,51.290000915527344,1.191779604996754,52.06000137329102,0.010682014266717
3975,2014-04-08,49.15999984741211,49.38000106811523,48.27999877929688,48.56000137329102,4514400.0,0.009860302777880081,1.115387154751863,-0.571427533414949,48.12967185662314,43.56705612204793,0.725056999169766,0.920243720757199,0.8387474730831741,-0.32111485540931284,7.137323888044017,1.1000022888183452,-1.380172140398301,-0.8514999389648423,-3.2882905293353772,1.5852906514056926,-2.06989523415011,0.36689535622042513,4.143001632690421,17.187511641525845,-18.484789967162484,1.2183952951852683,4,1.25,1.5499992370605469,0.7712516784667969,-0.3574981689453125,-1.9799995422363281,1,-0.04353131400103316,-1.2748093381361583,48.68000030517578,-1.0377391988637361,50.18999862670898,-2.701155372371895,51.290000915527344,-0.04353131400103316
3976,2014-04-09,49.790000915527344,49.86000061035156,48.61999893188477,49.16999816894531,3315800.0,0.012815318756523641,2.2631531395873927,1.0333405388909498,50.671944720955565,47.21695791399968,0.22710874264702596,0.15650085110125644,0.2586669915071269,-0.9068827132936832,7.617229645844101,1.2400016784667898,-1.1604088639098222,-0.13149890899658345,-2.4530525309104547,2.190054712917288,-1.2922757199535226,1.0292779019603557,3.312080456542958,34.553802910341524,-3.1832734294901996,1.1607768109569363,4,1.0499992370605469,0.9199981689453125,0.18124961853027344,-0.9475002288818359,-2.6100006103515625,2,-0.03595101190225369,1.115387154751863,49.15999984741211,-1.2748093381361583,48.68000030517578,-1.0377391988637361,50.18999862670898,-0.03595101190225369
3977,2014-04-10,47.86999893188477,50.040000915527344,47.72000122070313,49.849998474121094,3662000.0,-0.03856199936408933,-1.0350919461189616,-3.1935335015074027,46.75419602815144,48.51214973342745,2.4502419392791026,1.963748830129056,2.2222988634731777,1.0417668417640016,8.155212698078346,2.3199996948242116,-0.8972106572087597,-1.9160007476806555,-4.387244991141046,0.5552434957797345,-3.1516228694108506,-0.6803786259504605,5.039199136474593,3.7220287001628174,-36.87413448993532,1.2356221217301961,4,2.690002441406243,2.8400001525878835,2.4200010299682546,1.0250015258788991,-0.2799987792968821,3,-0.003133438782713882,2.2631531395873927,49.790000915527344,1.115387154751863,49.15999984741211,-1.2748093381361583,48.68000030517578,-0.003133438782713882
3978,2014-04-11,47.31000137329102,48.4900016784668,47.27000045776367,47.68000030517578,2770100.0,-0.011698298957361186,-4.422218454626372,0.18686819061930754,43.69627894737277,48.67682501696426,2.9470469439386235,2.41606889404558,2.7755079529649365,1.6200217224994162,8.769263498636779,1.220001220703125,-0.6610284537425457,-2.328998374938955,-5.023693758388703,0.3656970085107929,-3.6763460666638323,-0.9816506832140774,5.2878448842089725,1.444076134183932,-39.06226640869062,1.3473476917248755,4,3.0249996185302663,3.24999809265136,3.673748970031731,2.167499542236321,0.0,4,0.03614455791240023,-1.0350919461189616,47.86999893188477,2.2631531395873927,49.790000915527344,1.115387154751863,49.15999984741211,0.03614455791240023
3979,2014-04-14,48.47999954223633,48.58000183105469,47.33000183105469,47.849998474121094,3363900.0,0.024730461529976377,2.0120277046249444,-1.7027105048818283,49.62457113931645,48.59626159299565,1.6144820521665721,1.100061498615844,1.639417792039012,0.4818960912493253,9.575703697441703,1.2700004577636648,-0.16408140693836515,-1.0305002212524386,-3.686721805381808,1.6257213628769307,-2.358611013317123,0.29761057081224607,3.6916190512847606,43.682270198956395,-0.22242853172669186,1.3281107920646862,4,1.855001449584961,1.960000991821289,2.503750801086426,0.9975013732910156,-1.0699996948242188,0,0.010519846143689504,-4.422218454626372,47.31000137329102,-1.0350919461189616,47.86999893188477,2.2631531395873927,49.790000915527344,0.010519846143689504
3980,2014-04-15,48.88999938964844,49.2400016784668,47.6500015258789,48.56000137329102,3408900.0,0.008457092641985575,2.087371161702031,0.5238054870996732,49.27835343456573,47.756168954605855,0.8590022365118699,0.5447204521578826,1.2966751522269533,0.1074345377922441,10.27459440620857,1.5900001525878977,0.03032088927528065,-0.510500335693358,-3.0718275537747246,2.0508268823880087,-1.7911639447340377,0.7701632733473218,2.8894897530120573,58.48370628763915,13.140391700981702,1.2806636090406818,4,1.0700016021728516,1.4450016021728516,2.0937509536743164,0.5875015258789062,-1.2399978637695384,1,-0.006136208648103714,2.0120277046249444,48.47999954223633,-4.422218454626372,47.31000137329102,-1.0350919461189616,47.86999893188477,-0.006136208648103714
3981,2014-04-16,49.77999877929688,49.79999923706055,48.65999984741211,49.06999969482422,3635400.0,0.018204119467362556,2.0399983723958335,2.1515253100905807,57.90228892827822,48.12107621914045,-0.43407488385778237,-0.3498258481286811,0.45616381144787255,-0.7378180261919667,9.550692525369431,1.1399993896484375,0.08898275474500394,0.37099914550781676,-2.1943804920655623,2.936378783081196,-0.9116906732788763,1.6536889642945098,1.638731268571867,90.61364284248634,38.493130209462265,1.2826898187866902,4,-0.26999855041504617,0.555002212524407,1.2037515640258718,-0.30249786376953836,-1.1599998474121094,2,-0.052229781797472064,2.087371161702031,48.88999938964844,2.0120277046249444,48.47999954223633,-4.422218454626372,47.31000137329102,-0.052229781797472064
3982,2014-04-17,49.54999923706055,50.40999984741211,49.16999816894531,50.40999984741211,4424900.0,-0.004620320367142883,1.883722787033587,-1.211270027186457,49.418607230054775,48.46977997902488,-0.5328899869188319,-0.13211289063127651,0.8010540590565398,-0.4701819940534051,8.789926076813137,1.2400016784667969,-0.06100907872140482,0.14449958801269247,-2.4198587677486216,2.7088579437740066,-1.1376795898679646,1.4266787658933495,1.536832443599799,72.61144020643104,21.899561397730935,1.2821791778806584,4,-0.7099990844726562,0.7850017547607422,1.3162508010864258,-0.07249832153320312,-0.7099990844726562,3,-0.04783045344856718,2.0399983723958335,49.77999877929688,2.087371161702031,48.88999938964844,2.0120277046249444,48.47999954223633,-0.04783045344856718
3983,2014-04-21,48.97999954223633,49.77999877929688,48.81000137329102,49.56000137329102,2815200.0,-0.011503525804252512,-1.1086942099414852,0.6744202551409745,43.076928092961246,48.72809337536436,-0.17050963375967854,0.4798141450233615,1.4391357644468172,0.13947154045516896,8.77950841902268,0.9699974060058594,-0.36596350918055975,-0.4365001678466811,-2.99106857468761,2.1180682389942476,-1.7137843712671454,0.8407840355737832,1.8014856405922828,53.57138876125058,8.348729260711785,1.2772842034204632,4,-0.1399993896484375,1.355001449584961,1.8162508010864258,0.4975013732910156,-0.07999801635742898,0,-0.028378917979568707,1.883722787033587,49.54999923706055,2.0399983723958335,49.77999877929688,2.087371161702031,48.88999938964844,-0.028378917979568707
3984,2014-04-22,49.11999893188477,49.540000915527344,48.86000061035156,48.88999938964844,2109200.0,0.0028582970795603124,-3.68970416069244,-0.3965496829865113,38.16156393372137,47.620525828375285,-0.26991614058221813,0.36232945196206856,1.3459092292140298,0.0442546490165725,8.359628769055345,0.6800003051757812,-0.6106136308755055,-0.2990007400512624,-2.8522389005283912,2.2542374204258664,-1.5756198202898233,0.9776183401872984,1.380567472938644,53.260807969958236,14.263829407084827,1.2766190802385637,4,-0.2799987792968821,1.2150020599365163,2.0262508392333913,0.357501983642571,-0.15999984741211648,1,-0.03684848530032936,-1.1086942099414852,48.97999954223633,1.883722787033587,49.54999923706055,2.0399983723958335,49.77999877929688,-0.03684848530032936
3985,2014-04-23,48.95000076293945,49.29999923706055,48.79999923706055,49.0,1655700.0,-0.003460874850202189,-1.8571241730335364,-0.21738841988289842,35.260654219057,45.908160217053215,-0.1484500997745073,0.5909807053710807,1.5769821772655632,0.2473244095915561,7.932759085703099,0.5,-0.6774611789338465,-0.48699893951415874,-3.020629951412076,2.0466320723837583,-1.7538144454631208,0.7798165664348033,1.2921203661191853,16.571480887276785,-16.818785706634408,1.26681550594896,4,-0.1100006103515625,1.385000228881836,2.471249580383301,0.5275001525878906,-0.3400001525878906,2,-0.03146069237027049,-3.68970416069244,49.11999893188477,-1.1086942099414852,48.97999954223633,1.883722787033587,49.54999923706055,-0.03146069237027049
3986,2014-04-24,49.29999923706055,49.81000137329102,48.88000106811523,49.65999984741211,2277700.0,0.007150121933932274,1.8181671059323816,7.200122072175174,40.177675382985704,45.17743570092369,-0.6428694637884504,0.2706082669688925,1.266143765036027,-0.07034508864524014,7.908983541302756,0.9300003051757955,-0.5284300763589656,-0.1470005035400419,-2.67660660062743,2.3826055935473462,-1.4118035520837395,1.1178025450036557,0.7043522382944971,31.055888847819702,0.41859059420076505,1.2648030485436952,4,-0.45999908447265625,1.0350017547607422,2.173750877380371,0.17750167846679688,-0.9500007629394531,3,-0.03346851392933259,-1.8571241730335364,48.95000076293945,-3.68970416069244,49.11999893188477,-1.1086942099414852,48.97999954223633,-0.03346851392933259
3987,2014-04-25,48.72999954223633,49.7400016784668,48.65999984741211,49.52999877929688,2719400.0,-0.011561860114507438,-1.2978795933689102,2.2222163353537265,42.39583084980414,45.03294146786051,0.06923064835994097,0.9815024812690893,1.85804302390968,0.5332285564590507,7.013930523532197,1.0800018310546875,-0.5478109786468934,-0.7745000839233427,-3.1743725206175597,1.6253723527708743,-1.9744363022704547,0.4254361344237694,1.0800018310546946,6.086921908274859,-25.81898760918865,1.19993621834711,4,0.1400012969970703,1.605001449584961,2.488750457763672,0.7475013732910156,-0.22999954223632812,4,-0.0022573488894908067,1.8181671059323816,49.29999923706055,-1.8571241730335364,48.95000076293945,-3.68970416069244,49.11999893188477,-0.0022573488894908067
3988,2014-04-28,48.43999862670898,49.31000137329102,47.72000122070313,49.099998474121094,3281800.0,-0.005951178293691406,1.9444293348685844,0.8250005960470177,48.56800795715514,44.91554555873148,0.5994129956283345,1.236448313042608,2.1457481660749806,0.8580925246220019,7.497785105300227,1.5900001525878906,-0.6676898818656625,-1.0020009994506935,-3.4462302561866593,1.4422282572852723,-2.2241156278186764,0.22011362891728936,1.3700027465820455,34.449634135879194,-1.1054681543795652,1.2221146283679847,4,0.5900020599365305,1.8950023651123118,2.990001678466804,1.0375022888183665,0.09000015258790484,0,0.008257670049940158,-1.2978795933689102,48.72999954223633,1.8181671059323816,49.29999923706055,-1.8571241730335364,48.95000076293945,0.008257670049940158
3989,2014-04-29,47.849998474121094,48.81000137329102,47.599998474121094,48.61000061035156,4932000.0,-0.01218002001062335,1.0862053089894896,1.1515186544519138,42.285027729588556,44.138509369289565,1.218821621964132,1.6968608542349841,2.717361555512369,1.4775636004629291,8.094103471143713,1.210002899169929,-0.595306193598546,-1.4545011520385742,-3.933596932390863,1.0245946283137144,-2.694049042214722,-0.21495326186242636,1.8900032043457031,11.312202354752534,-25.4688511395562,1.2395478901761456,4,1.1550006866455078,2.4850025177001953,3.2425012588500977,1.62750244140625,1.1500015258789062,1,0.021943638145060396,1.9444293348685844,48.43999862670898,-1.2978795933689102,48.72999954223633,1.8181671059323816,49.29999923706055,0.021943638145060396
3990,2014-04-30,47.90999984741211,48.16999816894531,47.5099983215332,47.59000015258789,4966200.0,0.0012539472352013359,-1.7499801319240245,-0.42105104652913716,38.131297927587184,41.94173259143501,1.1233170380895316,1.41318126909281,2.643643610283384,1.4516730372977094,8.077103411632683,0.6599998474121094,-0.4144663894586529,-1.2064998626708956,-3.493086257824082,1.0800865324822908,-2.3497930602474923,-0.06320666509429884,1.6324017333984386,17.391347614656326,-18.858831282997777,1.1432931975765943,4,1.0499992370605469,2.4250011444091797,2.677499771118164,1.5675010681152344,1.9200019836425781,2,0.021916076819133323,1.0862053089894896,47.849998474121094,1.9444293348685844,48.43999862670898,-1.2978795933689102,48.72999954223633,0.021916076819133323
3991,2014-05-01,48.599998474121094,48.959999084472656,47.66999816894531,47.959999084472656,4385700.0,0.014401975138938594,-1.1147534832528705,2.0,55.455908255551925,42.61254381649025,0.27751665108420553,0.47503230858350776,1.9489529963224825,0.796710889337632,6.758671604182037,1.2900009155273438,-0.3973483883394806,-0.34350109100341797,-2.169584495981823,1.4825823139749872,-1.2565427934926205,0.5695406114857846,0.7606110168457008,48.87885702946721,8.162377790724051,0.9130417024892029,5,0.060001373291015625,1.7350025177001953,1.965001106262207,0.87750244140625,1.220001220703125,3,0.00020580527869351606,-1.7499801319240245,47.90999984741211,1.0862053089894896,47.849998474121094,1.9444293348685844,48.43999862670898,0.00020580527869351606
3992,2014-05-02,49.40999984741211,49.66999816894531,48.63000106811523,48.75,3205100.0,0.01666669544696253,-1.3111105459693175,1.0312507450587702,65.12968331392993,45.062849952153435,-0.6195884049866649,-0.5091394336073662,1.1327753868618942,0.007491575182442034,6.1436827508637455,1.0699996948242188,-0.3825783217566183,0.5605003356933622,-0.9173424438037188,2.038343115190443,-0.17842105405517827,1.2994217254419027,-2.1399993896484375,87.96303981943765,40.53236937963998,0.73892138974854,5,-0.75,0.9250011444091797,1.0225000381469727,0.06750106811523438,-1.9399986267089773,4,-0.021453174996245883,-1.1147534832528705,48.599998474121094,-1.7499801319240245,47.90999984741211,1.0862053089894896,47.849998474121094,-0.021453174996245883
3993,2014-05-05,49.2599983215332,49.6500015258789,48.68000030517578,49.599998474121094,3336000.0,-0.0030358535993146862,3.4090337682605463,-0.5151518654451926,56.58782956545942,47.11021280012433,-0.47571914362023193,-0.45575011007171895,1.2413640617062,0.18879084758863485,6.178764615271452,0.9700012207031179,-0.5927982236938121,0.4569988250732422,-0.8965476239980248,1.8105452741445092,-0.21977439946239485,1.1337720496088792,-1.941997909545897,81.01852424187301,31.7458133279942,0.6767732245356352,5,-0.5999984741210938,1.075002670288086,0.8025007247924805,0.21750259399414062,-1.9599990844726562,0,-0.015428305875540005,-1.3111105459693175,49.40999984741211,-1.1147534832528705,48.599998474121094,-1.7499801319240245,47.90999984741211,-0.015428305875540005
3994,2014-05-06,49.20000076293945,49.540000915527344,48.790000915527344,49.09000015258789,4376700.0,-0.0012179772764532304,-1.1126787805847778,-0.3235310617195301,52.78277919735148,49.057115575490386,-0.45056123146563465,-0.37397169089049953,1.2340582072299568,0.2809332087901524,6.132590550313491,0.75,-0.6523877068385033,0.3710012435913086,-0.9925374291464735,1.7345399163290907,-0.310768092777586,1.0527705799602032,-1.8349603958129848,78.24085929594105,28.888502745039347,0.6817693363688916,5,-0.5400009155273438,1.135000228881836,0.8624982833862305,0.2775001525878906,-2.220001220703125,1,-0.013617926285628412,3.4090337682605463,49.2599983215332,-1.3111105459693175,49.40999984741211,-1.1147534832528705,48.599998474121094,-0.013617926285628412
3995,2014-05-07,47.02000045776367,47.47999954223633,45.72999954223633,46.93999862670898,7730600.0,-0.044308948605096266,2.5,0.7272853377722938,29.883384761333858,47.913305506417956,1.5945632725135184,1.7259766685687339,3.3356710661542124,2.490228534514401,6.348951813562681,3.470001220703125,-0.6358540188128288,-1.7019990921020494,-3.2758188270142483,-0.1281793571898504,-2.4889089595581524,-0.9150892246459463,2.6499977111816406,32.74115139996534,-10.921341059165307,0.786909867456101,5,0.7150001525878906,2.5450000762939453,3.0224990844726562,2.457500457763672,0.3899993896484375,2,0.04210973039047272,-1.1126787805847778,49.20000076293945,3.4090337682605463,49.2599983215332,-1.3111105459693175,49.40999984741211,0.04210973039047272
3996,2014-05-08,48.0,48.43999862670898,46.9000015258789,47.16999816894531,6030000.0,0.02084218487229972,-1.248178962844136,10.374785428189046,39.81603226202622,47.62666121888707,0.45903906873683553,0.6376937923621995,2.286571906517615,1.5475958175794418,6.643393310112867,1.5399971008300781,-0.551792558556798,-0.6324995040893526,-2.1532864831559735,0.8882874749772682,-1.3928929936226666,0.12789398544396136,1.5911981964111348,57.61424489784063,16.886000003352642,0.760393489533311,5,-0.3000011444091797,1.5650005340576172,2.1349992752075195,1.4775009155273438,-0.22999954223632812,3,0.038125038146972656,2.5,47.02000045776367,-1.1126787805847778,49.20000076293945,3.4090337682605463,49.2599983215332,0.038125038146972656
3997,2014-05-09,47.72000122070313,48.13000106811523,47.33000183105469,47.86000061035156,3491800.0,-0.005833307902018081,1.352937876560968,-0.1686735913227233,41.39344924391309,46.829488028526846,0.6489466971438631,0.9548337636817905,2.494404768150453,1.8613175016539216,6.413977898115244,0.7999992370605398,-0.42757917258433764,-0.9049983978271428,-2.4430003791050936,0.6330035834508081,-1.6739993884661217,-0.13599740718816378,1.7939730026245044,50.7653232516388,11.179918961934781,0.7690009906389768,5,-0.020002365112311793,1.469999313354485,2.8399982452392507,1.7574996948242116,0.7799987792968679,4,0.044006672682355585,-1.248178962844136,48.0,2.5,47.02000045776367,-1.1126787805847778,49.20000076293945,0.044006672682355585
3998,2014-05-12,49.02000045776367,49.1500015258789,48.06000137329102,48.25,2631400.0,0.02724222975284718,1.1164998203763594,-5.500027247956682,49.41038605835406,47.62119450950079,-0.6259527716110895,-0.2218631289082751,1.1219954973381476,0.5967157848487972,5.64980461719673,1.430000305175767,-0.3683940636601051,0.30950088500976847,-1.10593941346076,1.724941183480297,-0.3982192642254958,1.0172210342450327,0.41829427194213764,86.35169894139686,46.49281567467523,0.7077201492352634,5,-1.3200016021728516,-0.2800006866455078,1.539999008178711,0.4575004577636719,-0.020000457763671875,0,-0.031619731182908506,1.352937876560968,47.72000122070313,-1.248178962844136,48.0,2.5,47.02000045776367,-0.031619731182908506
3999,2014-05-13,48.9900016784668,49.31000137329102,48.77000045776367,49.099998474121094,2819200.0,-0.0006119701961798674,1.0377293305598663,-0.14285289644341617,50.23981374755292,48.96658515616365,-0.4662721292789769,-0.15989512756560487,1.0964406466995342,0.6631752036323206,4.873021975190748,0.5400009155273509,-0.3000217856993217,0.25400199890136577,-1.1623293953496017,1.6703333931523332,-0.4541636982241215,0.962167696026853,0.3741271474896237,91.06146561020189,46.26344051904906,0.7081656971254845,5,-1.2900028228759766,-0.9200019836425781,1.569997787475586,0.4874992370605469,-0.04000091552734375,1,-0.03449688474187329,1.1164998203763594,49.02000045776367,1.352937876560968,47.72000122070313,-1.248178962844136,48.0,-0.03449688474187329
4000,2014-05-14,48.59000015258789,49.02999877929688,48.34000015258789,48.93999862670898,3060400.0,-0.00816496248569687,1.6037743997235707,3.1818970001733358,45.768777496285324,47.89023729402292,0.04507098406431709,0.22817762002145514,1.3962484634835022,1.0787604420883383,4.657293718637639,0.6899986267089915,-0.2937355573862419,-0.13099956512451172,-1.5468180497124706,1.2848189194634472,-0.8389088074184912,0.5769096771694677,0.7200012207031321,70.12442878466258,22.613715144731835,0.7079092422939811,5,-0.8900012969970703,-0.5200004577636719,1.9699993133544922,0.8875007629394531,0.8199996948242188,2,-0.03313440224934461,1.0377293305598663,48.9900016784668,1.1164998203763594,49.02000045776367,1.352937876560968,47.72000122070313,-0.03313440224934461
4001,2014-05-15,47.18000030517578,48.72999954223633,46.91999816894531,48.5,4892600.0,-0.029018313294592812,1.0337108028871707,3.7714441416894497,41.60347067208521,45.27621366715128,1.3772990994053487,1.5108678288954422,2.682285216652332,2.492790399378208,5.1450167986124296,1.8100013732910156,-0.20841501600337864,-1.4109994888305692,-2.8933003308653085,0.07130135320416997,-2.1521499098479424,-0.6698490678131961,2.1300010681152415,10.87873588444193,-40.14212758737032,0.7411504210173697,5,0.5100002288818359,0.8899993896484375,3.3799991607666016,2.2975006103515625,2.1899986267089915,3,0.004874937277418612,1.6037743997235707,48.59000015258789,1.0377293305598663,48.9900016784668,1.1164998203763594,49.02000045776367,0.004874937277418612
4002,2014-05-16,47.18000030517578,47.36000061035156,46.459999084472656,47.31999969482422,4756800.0,0.0,7.181786655569427,0.10606016819350923,42.953028439127216,43.76123576422548,1.1484830963756991,1.3957716234344275,2.5323938283376464,2.4877600929185917,5.743833359717213,0.9000015258789062,-0.08715972083923162,-1.2924995422363281,-2.8299047289581694,0.2449056444855131,-2.0612021355972487,-0.5237969488754075,2.0584010314941494,25.263180437712673,-26.7032190248483,0.7687025933609196,5,0.4549999237060547,0.8899993896484375,3.594999313354492,2.2975006103515625,1.8800010681152415,4,0.012505302008723573,1.0337108028871707,47.18000030517578,1.6037743997235707,48.59000015258789,1.0377293305598663,48.9900016784668,0.012505302008723573
4003,2014-05-19,47.59000015258789,47.6500015258789,46.63999938964844,46.77000045776367,3325800.0,0.008690119643071093,1.1489351340822198,-5.85716621253406,48.51599103110503,43.287148190198096,0.532701166818832,0.9236533558874527,1.9720808473600115,2.071230917909517,6.464945609943228,1.0100021362304616,-0.16950195981735305,-0.8129997253417969,-2.379209681000013,0.7532102303164194,-1.5961047031709015,-0.029894747512692277,1.5782331481933696,39.649128442761416,-16.738509129645614,0.7831049778291065,5,-0.06999969482421875,0.4799995422363281,3.0450000762939453,1.8875007629394531,2.1199989318847656,0,0.01912166094755996,7.181786655569427,47.18000030517578,1.0337108028871707,47.18000030517578,1.6037743997235707,48.59000015258789,0.01912166094755996
4004,2014-05-20,47.31000137329102,47.84000015258789,47.06000137329102,47.43000030517578,3367000.0,-0.005883563320006502,-1.5161294292095913,-0.14634021529786348,46.65924966823166,45.1511331798534,0.5770975999094787,1.1184421067549906,2.1183026460830163,2.3414092128356643,7.170389391332921,0.7799987792968679,-0.4171371545450171,-1.0024986267089773,-2.603062228061461,0.5980649746435063,-1.8027804273852155,-0.20221682603273905,1.7894672523193407,33.07402294755922,-27.079554092267678,0.800281800676241,5,0.5749988555908132,0.759998321533196,3.137498855590813,2.167499542236321,2.0799980163574148,1,0.035721804642835364,1.1489351340822198,47.59000015258789,7.181786655569427,47.18000030517578,1.0337108028871707,47.18000030517578,0.035721804642835364
4005,2014-05-21,47.40999984741211,47.9900016784668,47.27999877929688,47.599998474121094,3295400.0,0.0021136857158821076,-2.1555630907473238,1.58333598245233,42.9082285200376,45.49471054185467,0.6014915895602115,0.9456384686841517,1.9013065960399942,2.2272818477510015,7.824902744242893,0.7100028991699148,-0.5875745746946848,-0.8255001068115249,-2.4449923866430225,0.7939921730199728,-1.6352462467272701,-0.01575396689577957,1.622079396530772,41.85024543454771,-18.9145022413178,0.8097461399157476,5,0.47500038146972656,0.6599998474121094,2.9775009155273438,2.0675010681152344,1.8899993896484375,2,0.032482618023282006,-1.5161294292095913,47.31000137329102,1.1489351340822198,47.59000015258789,7.181786655569427,47.18000030517578,0.032482618023282006
4006,2014-05-22,47.6500015258789,47.70000076293945,47.22000122070313,47.40999984741211,3283500.0,0.005062258579186407,1.823525451873086,-1.2631758588149886,38.746807872329434,45.20063927834538,0.3426554335376224,0.6067957755805296,1.5685400612802027,1.97671868095496,8.309361868726114,0.479999542236321,-0.7344992426074626,-0.5029985427856545,-2.0611089013627435,1.0551118157914345,-1.2820537220742025,0.2760566365028936,1.31603612402985,77.77780548068797,19.608547555024373,0.7790551792885452,5,0.2349987030029368,0.4199981689453196,2.49749946594239,1.8274993896484446,1.2599983215332102,3,0.03693595519776327,-2.1555630907473238,47.40999984741211,-1.5161294292095913,47.31000137329102,1.1489351340822198,47.59000015258789,0.03693595519776327
4007,2014-05-23,48.61999893188477,48.66999816894531,47.52999877929688,47.52999877929688,3173900.0,0.020356713010367233,-1.0917417065343176,4.54163554001444,46.296296296296326,44.85462930478341,-0.5433954968976025,-0.3919611947535273,0.5476968894036887,0.9941885334189493,8.713731844748368,1.1399993896484304,-0.5038610496410101,0.4724988937378001,-1.0777925569040576,2.0227903443796578,-0.3026468315831252,1.2476446190587254,0.2813179558705272,97.53698191494195,40.51236801425905,0.7751457253209287,5,-0.7349987030029368,-0.549999237060554,1.3025016784667898,0.857501983642571,1.1800003051757741,4,0.015425751058751214,1.823525451873086,47.6500015258789,-2.1555630907473238,47.40999984741211,-1.5161294292095913,47.31000137329102,0.015425751058751214
4008,2014-05-27,48.84000015258789,48.95000076293945,48.40999984741211,48.95000076293945,2700400.0,0.004524912084250321,8.818143986683312,-0.10091797702082685,47.954540922619685,44.60071010201305,-0.884644746585117,-0.6118275118081726,0.2889965796813101,0.7557011954656829,8.600345466371033,0.5400009155273438,-0.40461150830141435,0.6725000381469712,-0.9037825932920356,2.248782669585978,-0.11564127757253573,1.4606413538664782,-3.1100006103515625,94.1798600066202,38.19325218142751,0.7881413157195049,5,-1.095001220703125,-1.0699996948242188,0.7475004196166992,0.6375007629394531,1.029998779296882,1,0.0045045294843528705,-1.0917417065343176,48.61999893188477,1.823525451873086,47.6500015258789,-2.1555630907473238,47.40999984741211,0.0045045294843528705
4009,2014-05-28,48.9000015258789,49.0099983215332,48.63999938964844,48.72999954223633,2804000.0,0.0012285293428244692,-1.1142657845691055,-1.5454640033291074,64.07187167534398,46.63438723301957,-1.0714272310002713,-0.6209693854052603,0.16440513490440622,0.69445984043967,8.399693369737786,0.3699989318847656,-0.29339015042036465,0.6800012588500906,-0.9214976208547156,2.2815001385548968,-0.12074818100231255,1.4807506987024937,-3.1056019592285082,93.85491766420765,33.485079757785385,0.8007494398524029,5,-1.1650028228759695,-1.1300010681152273,0.6874990463256907,0.5774993896484446,1.3999977111816477,2,0.016564366734530545,8.818143986683312,48.84000015258789,-1.0917417065343176,48.61999893188477,1.823525451873086,47.6500015258789,0.016564366734530545
4010,2014-05-29,48.959999084472656,49.0,48.25,48.81999969482422,2838000.0,0.001226943900237032,5.818143986683313,0.8235162122742407,58.33333333333337,48.493260862047144,-1.199568450179214,-0.6306015930398843,0.037893427984379,0.6377100263152045,8.208689086359303,0.75,-0.34876927214343567,0.6874988555908175,-0.9398442624243515,2.3148419736059864,-0.12617270341676345,1.5011704145983984,-3.0369755676269534,97.20674200883562,34.98104442746949,0.8136715590075835,5,-1.2250003814697266,-1.1899986267089844,0.6275014877319336,1.2425003051757812,1.5100021362304759,3,0.00878268613595945,-1.1142657845691055,48.9000015258789,8.818143986683312,48.84000015258789,-1.0917417065343176,48.61999893188477,0.00878268613595945
4011,2014-05-30,48.61000061035156,49.09000015258789,48.290000915527344,49.08000183105469,3522000.0,-0.007148661778306531,2.265317244063838,-3.35716621253406,57.63293546153954,50.12436164231518,-0.6988880673002527,-0.29493693314298497,0.36365147174920764,0.9925465766948633,8.662877437985262,0.7999992370605469,-0.42662088116431107,0.3370002746582017,-1.290772703017268,1.9647732523336714,-0.4768862141795367,1.15088676349594,-2.563498101318359,69.23082566115234,5.325977158333011,0.8138864888377363,5,-0.7450008392333984,-0.8400001525878906,0.9774999618530273,2.0249996185302734,1.7999992370605469,4,0.014194581733085743,5.818143986683313,48.959999084472656,-1.1142657845691055,48.9000015258789,8.818143986683312,48.84000015258789,0.014194581733085743
4012,2014-06-02,48.349998474121094,48.79999923706055,47.95000076293945,48.61000061035156,2698800.0,-0.005348737563584782,1.6562477648236893,0.5531945977533926,43.006238108928365,49.51216687318444,-0.28549074053815815,-0.12481869452145133,0.5955698198209234,1.2459445385999288,8.80584480946935,0.8499984741210938,-0.4408237181416368,0.12999820709228516,-1.4084763481011535,1.6684727622857238,-0.6392390705044377,0.899235484689008,-2.1208861064746074,35.08753731043621,-24.904813854106123,0.7692372775967207,6,-0.2749977111816406,-0.6149978637695312,1.237502098083496,2.285001754760742,2.020000457763679,0,0.011582241798637316,2.265317244063838,48.61000061035156,5.818143986683313,48.959999084472656,-1.1142657845691055,48.9000015258789,0.011582241798637316
4013,2014-06-03,48.5,48.81000137329102,47.790000915527344,48.81000137329102,2272500.0,0.003102410147110879,5.5806189626527924,1.1923031779101774,45.01016605199019,49.32893536026872,-0.32724751201723734,-0.3527630812863265,0.44637314156636165,1.0835177226404653,9.003160498447976,1.020000457763679,-0.2896443075999713,0.3179996490478487,-1.1481602345505806,1.784159532646278,-0.4150802927513695,1.051079590847067,-2.0992343652570327,54.615346242667705,-1.387198021559847,0.7330799417992159,6,-0.3449993133544922,-0.8000011444091797,1.1025009155273438,2.135000228881836,1.5099983215332031,1,0.02680410798062982,1.6562477648236893,48.349998474121094,2.265317244063838,48.61000061035156,5.818143986683313,48.959999084472656,0.02680410798062982
4014,2014-06-04,48.52999877929688,48.65999984741211,47.90999984741211,48.2400016784668,2262800.0,0.0006185315318945062,1.727276510448817,-0.9354703747000569,49.33919150212631,50.04348680272302,-0.1854974910648295,-0.45906697891805237,0.40755059273196537,1.0444950373155564,9.211139372441865,0.75,-0.14282747361234982,0.3814985275268654,-1.0157205717985391,1.77871762685227,-0.3171110221358404,1.0801080771895712,-1.9678790734832177,56.92294600439626,2.5949131325036348,0.6986095496627036,6,-0.3749980926513743,-0.8299999237060618,1.1525020599365163,2.105001449584954,1.170001983642571,2,0.02761179036253214,5.5806189626527924,48.5,1.6562477648236893,48.349998474121094,2.265317244063838,48.61000061035156,0.02761179036253214
4015,2014-06-05,49.0,49.0099983215332,48.209999084472656,48.5,3525900.0,0.009684756491352475,2.076940006162243,1.7241551676510016,75.27778425334697,54.102484178391634,-0.4539792628820436,-0.8149066052566454,-0.05052068190350667,0.5606067528872387,8.09068001907586,0.7999992370605469,-0.06613493877568999,0.7524997711181669,-0.5874586635489152,2.092458205785249,0.08252055378462586,1.422478988451708,-2.2862074673798816,93.07690727639259,31.879190420498283,0.6699792173335398,6,-0.6900005340576172,-1.3000011444091797,0.6700000762939453,1.635000228881836,0.9500007629394531,3,0.026530596674705142,1.727276510448817,48.52999877929688,5.5806189626527924,48.5,1.6562477648236893,48.349998474121094,0.026530596674705142
4016,2014-06-06,49.83000183105469,50.0,49.06000137329102,49.25,3175300.0,0.016938812878667164,1.043479342543895,1.160003662109375,79.90972170795102,57.83730922413105,-1.0529578410886913,-1.5818837927017455,-0.8751431891029426,-0.26055381083865825,7.805613871846814,1.0,0.08555393153440605,1.4910015106201158,-0.017164367735205133,2.9991673889754367,0.7369185714424518,2.2450844497977798,-2.9736368412365053,92.30777197421885,25.467222622970198,0.754082939177662,6,-0.9350013732910156,-1.9650020599365234,-0.18250179290771484,0.8049983978271484,-0.3200035095214844,4,0.012843655752177607,2.076940006162243,49.0,1.727276510448817,48.52999877929688,5.5806189626527924,48.5,0.012843655752177607
4017,2014-06-09,49.81999969482422,50.31000137329102,49.66999816894531,49.7400016784668,2253400.0,-0.0002007251828803902,-4.818077783364897,0.13792717897450738,77.66747030832778,61.13874582254305,-0.9552940597894306,-1.4824967928406778,-0.8107655128592697,-0.25860401049477844,7.595377696201289,0.6400032043457102,0.2838866033896039,1.3759994506835938,-0.23931411417817117,2.9913130155453587,0.5683426682527113,2.183656233114476,-2.7121439041914925,80.55549248186861,9.850944619081858,0.8076567824308808,6,-0.7699985504150391,-1.7999992370605469,-0.32249927520751953,0.8150005340576172,-0.4099998474121094,0,0.011842636615856605,1.043479342543895,49.83000183105469,2.076940006162243,49.0,1.727276510448817,48.52999877929688,0.011842636615856605
4018,2014-06-10,47.47000122070313,48.79999923706055,47.2400016784668,48.79999923706055,8748700.0,-0.04716978098185787,1.3458644891309648,-16.625387439797727,51.311473667029574,59.72092382161922,1.3185978724156016,0.7857094163999321,1.4994005093137943,2.0640067746621398,8.210596729289756,2.579998016357422,0.45812782537050367,-0.8964990615844641,-2.543867173436311,0.7508690502673829,-1.7201831175103877,-0.0728150056585406,2.8400001525878906,7.491842511388391,-65.16483098632628,0.8236840559259234,6,1.3050003051757741,0.5499992370605398,2.027499198913567,3.164999008178704,1.1699981689453054,1,0.061091165717452434,-4.818077783364897,49.81999969482422,1.043479342543895,49.83000183105469,2.076940006162243,49.0,0.061091165717452434
4019,2014-06-11,47.29999923706055,47.59000015258789,47.09000015258789,47.4000015258789,4398200.0,-0.003581250879943987,1.0833353201567206,0.07518980298349431,49.108585842973106,58.695951878245864,1.383233397781403,0.8670637367490244,1.597436840953172,2.211182446045626,9.008331806781273,0.5,0.4914907592266786,-0.9820009231567397,-2.66763796541332,0.7036361190998406,-1.8248194442850263,-0.1391824020284531,3.010002136230476,6.521708225526698,-67.13883100611343,0.8428185211282894,6,1.4000015258789062,0.720001220703125,2.1975011825561523,3.335000991821289,2.1399993896484304,2,0.05729385049015634,1.3458644891309648,47.47000122070313,-4.818077783364897,49.81999969482422,1.043479342543895,49.83000183105469,0.05729385049015634
4020,2014-06-12,46.97999954223633,47.56999969482422,46.77999877929688,47.18999862670898,3071200.0,-0.006765321352764309,-1.5901643444981235,2.099942780850736,44.639987402351494,57.25229098278053,1.5565181936329608,1.1175596688104363,1.8057741177772186,2.5139275937532517,9.619961401814644,0.7900009155273366,0.4799767926480527,-1.2215005874633817,-2.9966064937027,0.5536053187759364,-2.109053540583041,-0.33394763434372265,3.201201782226569,5.665739829192262,-64.68671186587164,0.8875529531196595,6,1.5650005340576243,1.0400009155273438,2.517500877380371,3.655000686645508,2.3699989318847656,3,0.057897003984807904,1.0833353201567206,47.29999923706055,1.3458644891309648,47.47000122070313,-4.818077783364897,49.81999969482422,0.057897003984807904
4021,2014-06-13,47.40999984741211,47.41999816894531,46.79999923706055,47.1500015258789,2758100.0,0.009152837576960726,3.4286434420087466,-1.2380926430518469,39.404573890131424,56.85210606958087,1.0486763933869554,0.743809330138717,1.254232906017883,2.0723510873014277,9.36725485115741,0.6199989318847656,0.3274335113849389,-0.8030002593994112,-2.553045098712154,0.9470445799133316,-1.6780226790557862,0.07202216025696373,2.5671293243408257,17.84704263920643,-47.03985202994941,0.875022419656372,6,1.135000228881843,0.9750003814697266,1.2400007247924805,2.4549999237060547,3.0600013732910227,4,0.05357521458979697,-1.5901643444981235,46.97999954223633,1.0833353201567206,47.29999923706055,1.3458644891309648,47.47000122070313,0.05357521458979697
4022,2014-06-16,47.77000045776367,47.849998474121094,46.81000137329102,46.81000137329102,4325200.0,0.007593347637844694,-1.1666626930199093,3.6923280073945635,40.854713004648055,56.39038906432064,0.6679981315231771,0.45352906242356283,0.7991919314282896,1.6898167253862653,8.692683558677643,1.039997100830071,0.2258991727124524,-0.47249965667724325,-2.1682761782618556,1.223276864907369,-1.320387917469553,0.37538860411506647,2.0153008904418996,49.00997297608621,-11.668764054876071,0.8478882607923074,6,0.7749996185302805,0.6149997711181641,0.8624992370605469,2.094999313354492,2.849998474121101,0,0.03642448915837804,3.4286434420087466,47.40999984741211,-1.5901643444981235,46.97999954223633,1.0833353201567206,47.29999923706055,0.03642448915837804
4023,2014-06-17,48.5,48.90999984741211,47.66999816894531,47.790000915527344,4852400.0,0.015281547733744905,-1.6105172704567174,0.7395830849804154,46.93250564598234,56.122979524749084,-0.06928775876083648,-0.2158676818516554,0.016136943982360208,0.9571868721396584,7.890278798555739,1.2400016784667969,0.16620295178118738,0.21199989318847656,-1.4587087845401072,1.8827085709170603,-0.6233544456758153,1.0473542320527685,1.1049831940710533,80.75119052522797,23.26648915388479,0.8353543388642919,6,0.04500007629395242,-0.11499977111816406,-0.05500030517578125,1.364999771118164,2.299999237060547,1,0.01876288345179611,-1.1666626930199093,47.77000045776367,3.4286434420087466,47.40999984741211,-1.5901643444981235,46.97999954223633,0.01876288345179611
4024,2014-06-18,49.0,49.02000045776367,47.97000122070313,48.77000045776367,4461000.0,0.010309278350515427,6.777758939798475,0.32394343495126854,50.287362621702975,53.34626601012198,-0.5538501401158769,-0.6142588826762463,-0.48352313914119804,0.46757650684864416,7.194672359754148,1.0499992370605398,0.23507304302076193,0.6274999618530259,-1.0054617075296264,2.2604616312356782,-0.18898087283830023,1.443980796544352,0.43548412918460144,99.10712309031119,44.720053561395716,0.8164808346913274,6,-0.4549999237060476,-0.6149997711181641,-0.7800006866455078,0.8649997711181641,2.1199989318847727,2,-0.007346951231664511,-1.6105172704567174,48.5,-1.1666626930199093,47.77000045776367,3.4286434420087466,47.40999984741211,-0.007346951231664511
4025,2014-06-19,48.95000076293945,49.2400016784668,48.66999816894531,49.22000122070313,2491200.0,-0.0010203925930724056,2.677425706023503,-1.173917370175673,52.55255083250233,50.306580357294344,-0.5718223872482895,-0.46690981464219306,-0.4492321597277851,0.5391167740919798,6.6525487193064645,0.5700035095214844,0.2840594730638486,0.5005006790161133,-1.0859351437557692,2.0869365017879957,-0.2927172323698315,1.293718590402058,0.3261542452518853,88.1147284688696,34.13447628220723,0.7932179113859414,6,-0.4050006866455007,-0.5650005340576172,-1.0650014877319336,0.9149990081787109,1.9899978637695241,3,0.010010170707505095,6.777758939798475,49.0,-1.6105172704567174,48.5,-1.1666626930199093,47.77000045776367,0.010010170707505095
4026,2014-06-20,49.40999984741211,49.4900016784668,48.68000030517578,49.02999877929688,5519800.0,0.009397325379020716,1.9999788074230533,-1.4074089772389482,57.72595254764337,48.090856161662735,-1.226660560804973,-0.8308940072851101,-0.9402280672668581,0.09644690452188343,6.1140721655971575,0.8100013732910156,0.31825525638718943,0.872499847412108,-0.7224382368956199,2.467437931719836,0.07503080525824402,1.669968889565972,-2.6300010681152273,97.01485739012107,38.965808912339,0.7974690421538638,6,-1.2749996185302734,-1.0249996185302734,-1.5250005722045898,0.4549999237060547,1.2299995422363281,4,-0.0012143568807186922,2.677425706023503,48.95000076293945,6.777758939798475,49.0,-1.6105172704567174,48.5,-0.0012143568807186922
4027,2014-06-23,49.36999893188477,49.599998474121094,49.02000045776367,49.47000122070313,2096700.0,-0.0008095712538123134,2.2222398830150363,-0.2631631782362143,56.44443289047084,48.66118496426731,-1.4049506758326302,-0.7713727128277981,-0.8704310038246561,0.16114508778404257,6.393272610140014,0.5799980163574219,0.1983877121096711,0.7949989318847699,-0.8427983043610823,2.432796168130622,-0.02389968623815264,1.6138975500076924,-2.5358000946044896,88.08292715708286,28.376812039198832,0.818898618122925,6,-1.1800003051757884,-0.9849987030029368,-1.4899988174438548,0.49500083923339133,0.5900001525878835,0,0.02228078413240442,1.9999788074230533,49.40999984741211,2.677425706023503,48.95000076293945,6.777758939798475,49.0,0.02228078413240442
4028,2014-06-24,49.06000137329102,50.0,48.91999816894531,49.18999862670898,2673200.0,-0.00627906755723151,-4.268254558987719,1.299942780850516,53.769576091244495,49.1790727696308,-0.9450779408384165,-0.4680450470525628,-0.515572006898033,0.4720936979937065,7.026451768271932,1.0800018310546875,-0.05497650458556791,0.47400131225586506,-1.1742120881377431,2.1222147126494733,-0.3501053879409355,1.2981080124526656,-2.1151705505371083,53.694621085705016,-6.100674677428103,0.8241067001968038,6,-0.6700019836425852,-0.5850009918212962,-1.2075014114379954,0.8049983978271413,-0.010002136230475855,1,0.03179774796017498,2.2222398830150363,49.36999893188477,1.9999788074230533,49.40999984741211,2.677425706023503,48.95000076293945,0.03179774796017498
4029,2014-06-25,49.709999084472656,49.81000137329102,48.7599983215332,48.91999816894531,2487000.0,0.013249035731488945,1.1212065165456597,-6.077058512824187,54.92371133584261,50.32170876224093,-1.3603181889961178,-1.1112212585180856,-1.1499486125331586,-0.1596714020754959,7.618743469979762,1.0500030517578196,-0.2836653828361335,1.0834991455078153,-0.6354881509391532,2.802486441954784,0.22400549728433106,1.9429927937312996,-2.5818581110839744,78.19544990420248,21.67605615053033,0.8594936482234837,6,-1.3099994659423828,-1.1649990081787038,-1.914999008178711,0.1550006866455078,-0.4199981689453125,2,0.021927181103657656,-4.268254558987719,49.06000137329102,2.2222398830150363,49.36999893188477,1.9999788074230533,49.40999984741211,0.021927181103657656
4030,2014-06-26,49.38999938964844,49.9000015258789,48.56000137329102,49.9000015258789,2803500.0,-0.0064373305314378015,4.254880548117433,-0.6455715761924447,46.71639819536268,51.134133685044404,-0.740366486579795,-0.7982836995240774,-0.8309417059490585,0.19069683276094196,7.918059774778011,1.3400001525878764,-0.21902400933734611,0.7419994354248018,-1.0050776431875832,2.489076514037187,-0.13153910388139423,1.615537974730998,-2.0895468746630783,57.63880610458087,5.413154482874994,0.8735385393061926,6,-0.9849987030029297,-0.8449993133544851,-1.4124994277954102,0.39999961853027344,0.6500015258789062,3,0.03502732463282676,1.1212065165456597,49.709999084472656,-4.268254558987719,49.06000137329102,2.2222398830150363,49.36999893188477,0.03502732463282676
4031,2014-06-27,49.29999923706055,49.56000137329102,48.93999862670898,49.349998474121094,2296400.0,-0.001822234332862771,1.6382812943859428,0.09803730907894283,46.165185516517695,51.724186186363255,-0.39568669286336444,-0.6892798575070742,-0.7716923504821409,0.29624053058117283,8.312146013510455,0.6200027465820455,-0.11487492804775457,0.6174993515014648,-1.1535054910044735,2.388504194007403,-0.2680030697515079,1.5030017727544376,-1.8375738729743105,51.388789547719284,2.633210067282654,0.8855024212529706,6,-0.4650001525878906,-0.7549991607665945,-1.3224992752075195,0.37000083923339844,0.6800003051757812,4,0.03326570821558117,4.254880548117433,49.38999938964844,1.1212065165456597,49.709999084472656,-4.268254558987719,49.06000137329102,0.03326570821558117
4032,2014-06-30,48.90999984741211,49.31000137329102,48.709999084472656,49.099998474121094,3199700.0,-0.007910738249165328,-1.0339055377752155,3.800030518043793,64.93775785832261,53.72476976551217,0.1933614831335646,-0.26896546136164545,-0.4101948926629646,0.7328851377573855,8.354722830890362,0.6000022888183665,0.05487843143708915,0.19949989318847372,-1.567072475760284,1.9660722621372315,-0.6837862912859052,1.0827860776628526,-1.2953200051710496,24.305472771247377,-28.44406755231724,0.8832861844743801,6,0.07500076293945312,-0.36499977111815696,-0.932499885559082,0.6550006866455078,-5.240001678466797,0,0.03537108050773918,1.6382812943859428,49.29999923706055,4.254880548117433,49.38999938964844,1.1212065165456597,49.709999084472656,0.03537108050773918
4033,2014-07-01,49.79999923706055,50.02999877929688,48.97999954223633,49.25,3259100.0,0.018196675371601412,1.0792098653522784,-2.8947537494729656,72.5632042394146,56.19986327859124,-0.5507585257337198,-1.1136773594468252,-1.3005663863776888,-0.12589681131002806,8.510073336631867,1.1199989318847727,0.2670345591365546,1.0244993209838853,-0.8040401448330812,2.8530387868008518,0.11022958807539851,1.938769053892372,-2.0422001853539484,84.35374502726037,24.69271234853595,0.9142697329084839,7,-0.5049991607665945,-1.2549991607665945,-1.8224992752075195,-0.2349987030029297,-5.41999816894532,1,0.0032128483908295813,-1.0339055377752155,48.90999984741211,1.6382812943859428,49.29999923706055,4.254880548117433,49.38999938964844,0.0032128483908295813
4034,2014-07-02,49.86999893188477,50.04999923706055,49.4900016784668,49.709999084472656,1895000.0,0.0014056163834663682,1.1538348677695045,0.29090921701497346,77.31571888025162,58.95132639500783,-0.5412935321028556,-1.1364043662438874,-1.3746457439556892,-0.1760103094604446,8.680320007743658,0.55999755859375,0.46504080935677194,1.0274990081787152,-0.8603999082017992,2.9153979245592296,0.08354954998845443,1.971448466368976,-1.9304239019709541,87.91942528559107,20.543168117020727,0.9439494581902572,7,-0.5649986267089915,-1.3249988555908203,-2.112499237060554,-0.30499839782715554,-5.399997711181641,2,-0.01644274538574242,1.0792098653522784,49.79999923706055,-1.0339055377752155,48.90999984741211,1.6382812943859428,49.29999923706055,-0.01644274538574242
4035,2014-07-03,50.29999923706055,50.33000183105469,49.83000183105469,49.959999084472656,1272400.0,0.008622424591648636,1.4999666218445722,2.125002980234987,77.3157188802516,61.127967098630975,-0.8489323704241087,-1.5431357340327168,-1.7983327970212457,-0.5758377272895032,9.30711063821412,0.5,0.5931189676737674,1.3924993515014634,-0.6045916427258788,3.3895903457288057,0.39395385438779584,2.391044848615131,-2.149381786432059,98.14799116498773,23.494278208733874,0.9985454971136699,7,-0.8549976348876953,-1.7449989318847656,-2.547499656677246,-0.7349987030029297,-5.80999755859375,3,-0.020079489798263128,1.1538348677695045,49.86999893188477,1.0792098653522784,49.79999923706055,-1.0339055377752155,48.90999984741211,-0.020079489798263128
4036,2014-07-07,50.47000122070313,50.9900016784668,50.13000106811523,50.15999984741211,3647400.0,0.0033797611574779562,-3.6486653676037077,0.9117683357829872,76.47062343438313,63.3530993812879,-0.9529763163297886,-1.7525882812121623,-1.9711991482619453,-0.7278641484839454,9.799111318926657,0.8600006103515696,0.6712136466439418,1.5305013656616282,-0.547690647566256,3.6086933788895124,0.49140535904768967,2.5695973722755667,-2.0578576444234997,77.19298832670533,-0.675383712709376,1.0390960066139405,7,-0.6949996948242259,-1.5850009918212962,-2.7175016403198313,-0.9050006866455149,-5.9099998474121165,0,-0.00851991866010493,1.4999666218445722,50.29999923706055,1.1538348677695045,49.86999893188477,1.0792098653522784,49.79999923706055,-0.00851991866010493
4037,2014-07-08,50.40999984741211,50.54999923706055,49.77000045776367,50.5,3196600.0,-0.0011888522258725054,7.210572811050656,-0.29032178674705544,71.55757743281865,65.32954397479612,-0.8157181643908373,-1.7350775651182744,-1.8964428156356092,-0.6557219568303623,9.90085815543347,0.779998779296875,0.741620812860802,1.440999984741211,-0.7054475066886496,3.5874474761710715,0.3677762390262771,2.514223730456145,-1.6369561368262708,71.1442181776774,-6.096792462199048,1.0732237457149316,7,-0.6349983215332031,-1.5249996185302734,-2.5924997329711914,-0.8449993133544922,-5.470001220703132,1,-0.008530059640495247,-3.6486653676037077,50.47000122070313,1.4999666218445722,50.29999923706055,1.1538348677695045,49.86999893188477,-0.008530059640495247
4038,2014-07-09,50.36999893188477,50.84000015258789,50.209999084472656,50.56000137329102,4327600.0,-0.0007935115185164765,-1.470582075485742,2.1111346585851734,67.25440588213263,66.69962114660613,-0.6373795870152605,-1.545937487148116,-1.8324985129745315,-0.6142278860473382,9.889624162136435,0.6300010681152344,0.7379026673509088,1.2559991836547937,-0.8556066949441288,3.367605062253716,0.20019624435533245,2.311802122954255,-1.286581105795598,58.66648356119839,-15.155573502195352,1.055802939299461,7,-0.5949974060058665,-1.4849987030029368,-2.464998245239265,-0.8049983978271555,-5.549999237060554,2,-0.13301570190620526,7.210572811050656,50.40999984741211,-3.6486653676037077,50.47000122070313,1.4999666218445722,50.29999923706055,-0.13301570190620526
4039,2014-07-10,50.0099983215332,50.25,49.540000915527344,49.79999923706055,3266200.0,-0.0071471236447393505,1.0579610791685095,-1.1052441374879538,62.383152580803866,68.44037163387738,-0.2574192557038373,-1.025055897881316,-1.4332237148920512,-0.25936298256935686,9.49432425718937,0.829998016357429,0.743221072633311,0.7604986190795913,-1.2036370779680254,2.724634316127208,-0.22156922944422064,1.7425664676034032,-0.6596587561111633,32.41359715239576,-37.964675928486805,0.9820678485238099,7,-0.15999794006347656,-1.1249980926513672,-2.082498550415039,-0.44499778747558594,-5.25,3,-0.11257743336083703,-1.470582075485742,50.36999893188477,7.210572811050656,50.40999984741211,-3.6486653676037077,50.47000122070313,-0.11257743336083703
4040,2014-07-11,49.70000076293945,50.5,49.599998474121094,50.290000915527344,3536800.0,-0.00619871163763408,-1.2784712330090056,-2.8095367847411445,53.51090930251031,69.25656316565433,0.11306657610313664,-0.5279001720982137,-1.088678738147955,0.045799648037203156,8.950295882756738,0.9000015258789062,0.790036607053878,0.31450099945068644,-1.3402903099688643,1.9692923088702372,-0.512894655259089,1.1418966541604618,-0.15999984741210938,11.034466429366313,-53.662210761991226,0.8273956547097747,7,0.14999961853027344,-0.8150005340576172,-1.772500991821289,-0.13500022888183594,-4.430000305175781,4,-0.10523137750404732,1.0579610791685095,50.0099983215332,-1.470582075485742,50.36999893188477,7.210572811050656,50.40999984741211,-0.10523137750404732
4041,2014-07-14,49.95000076293945,50.2599983215332,49.83000183105469,50.06999969482422,2135600.0,0.005030181009301415,-1.3888906549681577,0.2033879675427537,56.68205438321382,68.33926277953113,-0.039151568800811276,-0.6090807748226723,-1.3227581265183872,-0.20699192672260835,8.376867538964566,0.55999755859375,0.7865910292594691,0.4375009536743164,-0.9466627913270287,1.8216646986756615,-0.25458091882635614,1.129582826174989,-0.4099998474121094,31.538468310117462,-28.952474465455555,0.6920818725006725,7,0.034999847412109375,-1.0650005340576172,-1.9450016021728516,-0.38500022888183594,-3.729999542236321,0,-0.10930928931083661,-1.2784712330090056,49.70000076293945,1.0579610791685095,50.0099983215332,-1.470582075485742,50.36999893188477,-0.10930928931083661
4042,2014-07-15,49.5099983215332,50.13999938964844,49.2599983215332,49.849998474121094,2735300.0,-0.008808857551263816,-1.095240257764497,2.833359824522364,55.033521536392286,66.39152025697308,0.5530725738302635,-0.03376967345995041,-0.8977324521331695,0.22228296546039417,7.955798276214457,0.8800010681152344,0.8707965425589066,-0.08950138092041016,-1.2052160856156604,1.02621332377484,-0.6473587332680353,0.46835597142721497,1.4800033569335938,15.822766473195745,-43.64715613607768,0.5578573523476256,7,0.6150016784667969,-0.6249980926513672,-1.1299982070922852,0.05500221252441406,-3.5,1,-0.09997974381043961,-1.3888906549681577,49.95000076293945,-1.2784712330090056,49.70000076293945,1.0579610791685095,50.0099983215332,-0.09997974381043961
4043,2014-07-16,49.40999984741211,50.04999923706055,49.209999084472656,49.7599983215332,4752100.0,-0.0020197632298767365,-1.2400004069010417,1.0294068148414097,46.17348105546393,62.93127160977446,0.6614951305172596,0.14535149357438115,-0.8093457871754026,0.2943374994197967,8.431070062277088,0.8400001525878906,0.9704567478402311,-0.23499984741211222,-1.2295637348096875,0.7595640399854631,-0.7322817911108999,0.2622820962866754,1.5454017639160185,15.503924108278182,-39.8790018117496,0.4972819436987891,7,0.6900005340576172,-0.5249996185302734,-0.8749990463256836,0.1550006866455078,-3.4000015258789062,2,-0.09046754168199522,-1.095240257764497,49.5099983215332,-1.3888906549681577,49.95000076293945,-1.2784712330090056,49.70000076293945,-0.09046754168199522
4044,2014-07-17,48.63999938964844,49.70000076293945,48.61000061035156,49.43000030517578,3945200.0,-0.015583899213551633,-1.5647108454281893,2.2571553133514985,41.418769695435486,58.942721700350454,1.3842392849721392,0.9349332698332802,-0.058209824959099876,1.0195776560937304,8.98380467874769,1.0900001525878906,0.9648477441722463,-0.9870002746582003,-2.0419154155861676,0.06791486626976706,-1.5144578451221875,-0.45954270419421306,2.2455861206054735,1.587237512412908,-51.29987800507932,0.5274575704639843,7,1.1600017547607422,0.24500083923339844,-0.24249839782714844,0.9250011444091797,-2.5799980163574148,3,-0.07853617892185238,-1.2400004069010417,49.40999984741211,-1.095240257764497,49.5099983215332,-1.3888906549681577,49.95000076293945,-0.07853617892185238
4045,2014-07-18,49.43999862670898,49.65999984741211,48.540000915527344,49.08000183105469,4501800.0,0.016447352942006832,1.8,-0.45569161829892774,51.37794625183594,56.15464645784521,0.5022353895515721,0.1829031914849395,-0.7978877637355666,0.1867597359385087,9.40692064874193,1.1199989318847656,0.8457019858035508,-0.21150093078613708,-1.2220406786375122,0.799038817065238,-0.7167708047118211,0.29376894313954693,1.309051789550793,52.325527238531635,-0.7200885920633766,0.505269873925687,7,0.2500019073486399,-0.5549983978271413,-1.0799980163574148,0.12500190734863992,-3.80999755859375,4,-0.09466020297677546,-1.5647108454281893,48.63999938964844,-1.2400004069010417,49.40999984741211,-1.095240257764497,49.5099983215332,-0.09466020297677546
4046,2014-07-21,49.349998474121094,49.56000137329102,48.9900016784668,49.349998474121094,3505100.0,-0.001820391486403894,1.7142467893407352,0.0,54.60249359761669,54.27074825393388,0.4656205820748056,0.28267036794100875,-0.6789615759212353,0.2428451187872156,9.641451009007149,0.5699996948242259,0.6890133870785959,-0.29850101470947266,-1.3124101821875485,0.7154081527686031,-0.8054555984485106,0.20845356902956524,1.2223279820800812,50.62489569177217,-5.80598143306959,0.5069545837390392,7,0.34000205993652344,-0.4549980163574219,-1.0674982070922852,0.21500205993652344,-3.609996795654297,0,-0.08267473439734663,1.8,49.43999862670898,-1.5647108454281893,48.63999938964844,-1.2400004069010417,49.40999984741211,-0.08267473439734663
4047,2014-07-22,50.47000122070313,50.56999969482422,49.5099983215332,49.52000045776367,3505900.0,0.022695091817872326,-1.1855584963092012,100.0,56.686638600883455,53.09655188935064,-0.7207728717646162,-0.7912662084357294,-1.7474007867683028,-0.9041055394777828,9.877325265380273,1.220001220703125,0.519459266471543,0.7665016174316506,-0.3016850736221528,1.834688308485454,0.23240827190475244,1.3005949629585487,-1.9300003051757884,95.07396382988354,40.432930103083564,0.5340933455269006,7,-0.9150009155273509,-1.5699996948242259,-2.0050010681152415,-0.9050006866455149,-4.340000152587905,1,-0.08420843862109162,1.7142467893407352,49.349998474121094,1.8,49.43999862670898,-1.5647108454281893,48.63999938964844,-0.08420843862109162
4048,2014-07-23,50.61999893188477,50.93000030517578,50.08000183105469,50.38999938964844,3217600.0,0.0029720171894924707,-1.0000089758146673,0.24210458686862357,57.36738129106042,52.53924396826804,-0.9293050862371217,-0.8626278474326412,-1.8849381201327233,-1.087318392314586,9.910148292931975,0.8499984741210938,0.3437960900031243,0.8384994506835994,-0.25925517257486774,1.9362540739420666,0.28962213905436585,1.387376762312833,-2.039398040771495,87.02922793061428,35.085874229911106,0.5488773116292324,7,-0.8849983215332102,-1.289999008178718,-2.154998779296882,-1.0549983978271555,-5.149997711181641,2,-0.09107073701354429,-1.1855584963092012,50.47000122070313,1.7142467893407352,49.349998474121094,1.8,49.43999862670898,-0.09107073701354429
4049,2014-07-24,50.79999923706055,51.04999923706055,50.61999893188477,50.81000137329102,2917500.0,0.003555912860013777,-1.3243087201270691,-0.04348763538058782,55.16528502228128,52.72306349268704,-1.101269210303201,-1.0084867481244686,-2.0491624239406008,-1.2905634382445115,10.152023619686737,0.43000030517577414,0.21779825296183475,0.9639997482299805,-0.22337986920508257,2.1513793656650435,0.3703099395124525,1.5576895569475084,-2.125422369384772,90.03983397696894,42.125896466551296,0.5936898087175306,7,-1.0049991607666016,-1.289999008178711,-2.3349990844726562,-1.6099987030029297,-5.069999694824219,3,-0.0942913580209831,-1.0000089758146673,50.61999893188477,-1.1855584963092012,50.47000122070313,1.7142467893407352,49.349998474121094,-0.0942913580209831
4050,2014-07-25,51.11999893188477,51.2599983215332,50.52999877929688,50.72000122070313,2239400.0,0.006299206685632663,1.1470685583175093,-39.99122807014703,56.51300092729984,52.70427977536326,-1.3395248021501303,-1.2566636482227054,-2.3364472083810455,-1.6514234589448762,10.688977129525323,0.729999542236321,0.1304257518651184,1.1974994659423928,-0.10002674318436533,2.495025675069151,0.5487363613790137,1.8462625705057718,-2.302896722045908,93.83261688619446,47.572437091595006,0.6487631045633793,7,-1.2199993133544993,-1.2199993133544993,-2.654998779296882,-2.3799991607666087,-5.2399978637695455,4,-0.09898273991233808,-1.3243087201270691,50.79999923706055,-1.0000089758146673,50.61999893188477,-1.1855584963092012,50.47000122070313,-0.09898273991233808
4051,2014-07-28,50.93999862670898,51.38000106811523,50.65999984741211,51.25,2202100.0,-0.003521132803927407,1.5263045180461219,-0.7750078678581483,55.18589741675592,52.721210428736995,-1.1223524372586482,-0.998703074679888,-2.0796936376807693,-1.5163795888947007,11.296458316190193,0.7200012207031179,0.08246125038498064,0.9354991912841726,-0.40302284190344295,2.274021224471788,0.2662381746903648,1.6047602078779803,-1.927464727934563,76.47049223802036,31.979992366997422,0.6692610165938089,7,-0.9799976348876882,-0.9799976348876882,-2.4749984741210866,-2.8699989318847585,-5.020000457763665,0,-0.10424023756862844,1.1470685583175093,51.11999893188477,-1.3243087201270691,50.79999923706055,-1.0000089758146673,50.61999893188477,-0.10424023756862844
4052,2014-07-29,50.63999938964844,51.2599983215332,50.61999893188477,51.099998474121094,2635600.0,-0.005889266689207195,-1.5599975585937944,1.483861440964711,52.51397124271774,53.42570933843186,-0.7210298412729443,-0.5928468083386491,-1.7048446663742567,-1.275113832956464,12.169732926373625,0.6399993896484304,0.09969565873753794,0.5489999771118192,-0.7131270313575371,1.8111269855811756,-0.08206352712286247,1.180063481346501,-1.3907187739399447,43.07676055718112,0.363753534097647,0.6310635042346793,7,-0.6799983978271484,-0.6799983978271484,-2.3799991607666016,-2.5699996948242188,-4.590000152587891,1,-0.09676140936493127,1.5263045180461219,50.93999862670898,1.1470685583175093,51.11999893188477,-1.3243087201270691,50.79999923706055,-0.09676140936493127
4053,2014-07-30,49.959999084472656,51.11999893188477,49.90999984741211,50.86999893188477,4725700.0,-0.013428126251415096,-1.3960417728929568,1.978264475146384,49.56063928710062,54.33036151528354,0.050503395720511435,0.10514576196672465,-0.9695705932657717,-0.6594353550542138,12.048702232352534,1.2099990844726634,0.064929377781894,-0.1390003204345689,-1.3953762084913066,1.1173755676221688,-0.7671882644629378,0.48918762359379997,-0.4976464235234914,3.4013058190952847,-38.936763883770475,0.6281879440283696,7,1.9073486328125e-06,1.9073486328125e-06,-1.672499656677246,-1.8899993896484375,-3.75,2,-0.0766612907634695,-1.5599975585937944,50.63999938964844,1.5263045180461219,50.93999862670898,1.1470685583175093,51.11999893188477,-0.0766612907634695
4054,2014-07-31,49.04999923706055,50.11999893188477,49.02999877929688,49.7599983215332,4467300.0,-0.018214568936910425,-1.9066670735677633,0.7802189049720963,44.833056985140274,53.60315159676181,1.1452088003729912,1.001933092882119,-0.004705051742135424,0.19163471344530336,11.93779195263191,1.0900001525878906,0.048518929220776386,-1.008000183105466,-2.346665813142515,0.33066544693158306,-1.6773329981239868,-0.338667368086945,2.3300018310546804,0.8510824801673545,-43.56932693238159,0.6693328150185232,7,1.1350021362304688,0.9100017547607422,-0.6174993515014648,-0.9799995422363281,-3.3199996948242188,3,-0.0729867089101296,-1.3960417728929568,49.959999084472656,-1.5599975585937944,50.63999938964844,1.5263045180461219,50.93999862670898,-0.0729867089101296
4055,2014-08-01,49.290000915527344,49.54999923706055,49.04999923706055,49.11999893188477,4952100.0,0.004893000656470026,-2.2257921614471177,-0.2394397223326535,44.7452263153259,52.50789967650727,0.9853080340476481,0.719262158678589,-0.18914472678494576,-0.0973981427376458,11.556936650086229,0.5,0.09381316846958754,-0.7174985885620089,-2.0934097614314027,0.6584125843073849,-1.4054541749967058,-0.02954300212731198,2.043000106811519,11.06390991479412,-33.54074373163283,0.687955586434696,8,0.9149990081787109,0.6700000762939453,-0.8175010681152344,-1.220001220703125,-4.0,4,-0.07222563009061633,-1.9066670735677633,49.04999923706055,-1.3960417728929568,49.959999084472656,-1.5599975585937944,50.63999938964844,-0.07222563009061633
4056,2014-08-04,50.040000915527344,50.13999938964844,49.43999862670898,49.540000915527344,4653200.0,0.015216067885357454,1.0000108991825816,2.941142151913059,54.021263897740646,52.21174693171363,0.3838431421729851,-0.06809541309824851,-0.8814592448598546,-0.8807501643871305,10.431136248136957,0.8499984741210938,0.2527767360492845,0.054001426696778765,-1.3048121719197567,1.4128150253133143,-0.625405372611489,0.7334082260050465,1.2469400619506814,45.291584912954576,-2.831766125527892,0.6794067993082676,8,0.16499900817871094,-0.07999992370605469,-1.5650005340576172,-1.970001220703125,-4.650001525878906,0,-0.0831334886351146,-2.2257921614471177,49.290000915527344,-1.9066670735677633,49.04999923706055,-1.3960417728929568,49.959999084472656,-0.0831334886351146
4057,2014-08-05,49.97999954223633,50.61999893188477,49.599998474121094,49.77000045776367,5645000.0,-0.001199068189313257,-2.709071993341682,0.4199981689453125,54.351140681310454,51.87660908618585,0.4101610319145621,-0.0442279124132412,-0.7945509610098043,-0.8386615207059123,9.87931638850707,1.020000457763679,0.30683144583315425,0.015500068664550781,-1.328593682932393,1.3595938202614946,-0.6565468071339211,0.6875469444630227,1.2618025912780766,45.45457864025183,-6.514219781464753,0.672046875798472,8,0.22500038146972656,-0.019998550415039062,-1.2899999618530273,-1.9099998474121094,-4.939998626708984,1,-0.0812325212180135,1.0000108991825816,50.040000915527344,-2.2257921614471177,49.290000915527344,-1.9066670735677633,49.04999923706055,-0.0812325212180135
4058,2014-08-06,43.66999816894531,44.25,41.5099983215332,42.9900016784668,40718100.0,-0.12625052883321175,1.9782624470037007,3.238092643051771,29.44582469058051,49.01889127155243,6.292334976406664,6.048183310165456,5.4624969357965725,5.42182210756382,10.238953553760094,8.470001220703125,0.19348534027211173,-5.959501266479492,-9.064441622351232,-2.854560910607752,-7.511971444415366,-4.407031088543619,7.527567897484744,23.710205298534568,-33.20092930204971,1.5524701779358712,8,2.7750015258789062,2.7750015258789062,5.095002174377441,4.400001525878906,1.0900001525878906,2,0.054499683258693254,-2.709071993341682,49.97999954223633,1.0000108991825816,50.040000915527344,-2.2257921614471177,49.290000915527344,0.054499683258693254
4059,2014-08-07,44.38000106811523,45.08000183105469,43.95000076293945,44.13999938964844,11626300.0,0.0162583679629007,-2.645171015634133,0.35294546637718655,28.91669024360006,45.95263452891912,5.113639349126153,5.159288284019482,4.704764750351153,4.653153674870929,11.194662694637508,1.410003662109375,-0.020713101219456576,-4.967998504638679,-8.851044505602573,-1.084952503674785,-6.90952150512063,-3.0264755041567284,6.430062288518954,31.503869970336545,-24.91380402292433,1.941523000481948,8,2.0649986267089915,2.0649986267089915,4.539999008178725,3.6899986267089915,-0.06999969482421164,3,0.04123474475696187,1.9782624470037007,43.66999816894531,-2.709071993341682,49.97999954223633,1.0000108991825816,50.040000915527344,0.04123474475696187
4060,2014-08-08,44.47000122070313,44.61999893188477,43.70000076293945,44.38999938964844,6599000.0,0.002027943903150753,3.8421306242093047,0.3333386314869663,29.66669103832821,43.11716715353827,4.448995648442768,4.909070527866795,4.565162850075495,4.503777050606367,11.996768663159454,0.9199981689453196,-0.27648428222823185,-4.616498374938956,-9.063236694455945,-0.1697600554219676,-6.839867534697447,-2.3931292151804655,5.968059534527008,32.49179693584782,-23.64000220938194,2.2233691597584935,8,1.914997100830071,1.9749984741210866,4.454998970031731,3.5499992370605398,0.509998321533196,4,0.028333669596271482,-2.645171015634133,44.38000106811523,1.9782624470037007,43.66999816894531,-2.709071993341682,49.97999954223633,0.028333669596271482
4061,2014-08-11,44.4900016784668,44.7599983215332,44.290000915527344,44.75,5398300.0,0.0004497516801136303,2.3571847027888664,-3.2499046347508083,22.568822879493055,39.78992844651331,3.819507882205741,4.7000198544290654,4.5060535942976685,4.4475449939844935,12.801613629712424,0.4699974060058594,-0.5615621850801062,-4.323497962951663,-9.196962467739787,0.5499665418364614,-6.760230215345729,-1.8867657105575972,5.590936579415462,32.711340914153794,-17.73054608305595,2.4367322523940635,8,1.8249969482421875,1.9549980163574219,4.5099992752075195,3.539999008178711,0.28999710083008523,0,0.017981551064938373,3.8421306242093047,44.47000122070313,-2.645171015634133,44.38000106811523,1.9782624470037007,43.66999816894531,0.017981551064938373
4062,2014-08-12,44.560001373291016,44.63999938964844,44.20000076293945,44.29999923706055,4361900.0,0.0015733803592572482,1.0952406902815621,-1.0000146720072773,21.996333380341255,36.727227790206705,3.1249885260977734,4.469308374782017,4.4053340936875145,4.341193270078115,14.341962841195926,0.4399986267089844,-0.9156488429163971,-4.005998420715329,-9.221312529305322,1.209315687874664,-6.613655475010326,-1.3983413664203326,5.178099287137279,85.43417516602464,37.98366532596197,2.607657054294995,8,1.5049972534179688,1.8849983215332031,4.7699995040893555,3.799999237060547,0.7500000000000071,1,0.01862652582535418,2.3571847027888664,44.4900016784668,3.8421306242093047,44.47000122070313,-2.645171015634133,44.38000106811523,0.01862652582535418
4063,2014-08-13,44.93999862670898,45.04999923706055,44.560001373291016,44.56999969482422,5838700.0,0.008527765747460947,-1.5128380691543992,1.4230611226854974,23.411985760315233,34.34710876522614,2.1881233048817776,3.939225577150019,3.993563522564436,3.9404163577366162,15.897458135165055,0.48999786376953125,-1.281016730604243,-3.402501106262214,-8.843749681493428,2.0387474689689995,-6.123125393877821,-0.6818768186466073,4.468977940163512,89.85484811711612,45.81737959641683,2.720624287615608,8,1.125000000000007,1.5050010681152415,4.390002250671394,3.4200019836425852,0.06000137329102273,2,0.0022252401396143373,1.0952406902815621,44.560001373291016,2.3571847027888664,44.4900016784668,3.8421306242093047,44.47000122070313,0.0022252401396143373
4064,2014-08-14,44.81999969482422,45.099998474121094,44.709999084472656,45.099998474121094,5561700.0,-0.002670203283304917,1.7857220708446866,-0.756755642159758,20.887258809497496,31.696223486800765,1.8383145443646924,3.961472901359599,4.0787725434098405,4.033777045529973,17.425483803002834,0.3899993896484375,-1.652911371242574,-3.3315000534057617,-8.992521243829302,2.329521137017778,-6.162010648617532,-0.5009894581939918,4.2730177422347,80.00005449576432,40.5155650985124,2.8305105952117704,8,1.2449989318847656,1.625,4.510001182556152,3.5400009155273438,-0.220001220703125,3,-0.0013387187349299667,-1.5128380691543992,44.93999862670898,1.0952406902815621,44.560001373291016,2.3571847027888664,44.4900016784668,-0.0013387187349299667
4065,2014-08-15,44.7599983215332,45.20000076293945,44.59000015258789,45.20000076293945,5761800.0,-0.0013387187349299667,1.7727146622277707,1.5714441416893732,21.121506255744308,28.040694859912282,1.3277904599824737,3.8502896761267067,4.087417629590817,4.074185057033347,18.979173900048284,0.6100006103515625,-1.9965263762631125,-3.157501411437991,-8.978894747765644,2.6638919248896613,-6.068198079601814,-0.24680474327416846,4.029698350904688,55.999755859375,20.318255245917776,2.9106966681638258,8,1.3050003051757812,1.6850013732910156,4.607501983642578,3.6000022888183594,-0.25,4,-0.010053551499480284,1.7857220708446866,44.81999969482422,-1.5128380691543992,44.93999862670898,1.0952406902815621,44.560001373291016,-0.010053551499480284
4066,2014-08-18,45.27000045776367,45.68000030517578,44.81999969482422,44.9900016784668,5661300.0,0.011394150030276329,-1.774183227711807,-0.6363573311138854,25.389572631821096,24.822742854413463,0.07823490482418549,3.1820999332880078,3.5041690867015376,3.5392130618306226,20.45885558750358,0.9200019836425781,-2.2575564613970016,-2.4434993743896456,-8.339007519361601,3.45200877058231,-5.3912534468756235,0.5042546980963323,3.2285082806380316,72.29729903885064,36.00004570793851,2.9477540724859783,8,-1.6750011444091797,1.1749992370605469,4.097499847412109,3.0900001525878906,-0.06999969482421875,0,-0.006406028553012977,1.7727146622277707,44.7599983215332,1.7857220708446866,44.81999969482422,-1.5128380691543992,44.93999862670898,-0.006406028553012977
4067,2014-08-19,46.22000122070313,46.459999084472656,45.27000045776367,45.29999923706055,6105200.0,0.020985216552533492,-1.4285697603356935,3.2857356948229137,33.273724465772176,25.248065051656983,-1.6329312522302857,1.999910978362557,2.4907732748141953,2.593783161527817,21.53807706950719,1.1899986267089844,-2.5449086555687046,-1.2809986114501868,-7.063457395750454,4.501460172850081,-4.172228003600324,1.6102307806999505,1.9989671010238297,87.36851826941067,44.97233895786722,2.891229392150135,8,-1.1400012969970774,0.22499847412108664,3.214999198913567,2.1399993896484304,-2.1500015258789134,1,-0.03115539600551187,-1.774183227711807,45.27000045776367,1.7727146622277707,44.7599983215332,1.7857220708446866,44.81999969482422,-0.03115539600551187
4068,2014-08-20,46.0099983215332,46.290000915527344,45.88999938964844,46.2400016784668,5595700.0,-0.004543550273119923,1.4242382207425903,-0.25000310980084645,35.496194042672144,25.97912102933166,-1.1802035868296912,1.9466413263915427,2.7093928698132004,2.77349153838081,22.317612610263645,0.40000152587890625,-3.007697546826364,-1.2605014801025405,-6.884833307585872,4.363830347380791,-4.072667393844206,1.5516644336391252,1.9406112001860052,75.93577433298859,27.11601947868909,2.8121659137416666,8,-0.9299983978271484,0.4350013732910156,3.495001792907715,2.3500022888183594,-1.2599983215332031,2,-0.015214018121677997,-1.4285697603356935,46.22000122070313,-1.774183227711807,45.27000045776367,1.7727146622277707,44.7599983215332,-0.015214018121677997
4069,2014-08-21,46.0099983215332,46.43999862670898,45.83000183105469,45.90999984741211,3770300.0,0.0,-3.692382182052883,-0.43476962881878795,33.98437689174726,26.458863901933775,-1.0333398509798357,1.654198480264661,2.7236677337795214,2.7283593571889497,22.973707834786754,0.6099967956542898,-3.518701349916711,-1.0210014343261733,-6.415766102720511,4.373763234068164,-3.7183837685233456,1.676380899870999,1.6829867521785644,75.93577433298859,21.41731009236257,2.69738233419717,8,-0.6799983978271484,0.4350013732910156,3.482501983642578,2.3500022888183594,-1.6399993896484304,3,-0.021951713939978856,1.4242382207425903,46.0099983215332,-1.4285697603356935,46.22000122070313,-1.774183227711807,45.27000045776367,-0.021951713939978856
4070,2014-08-22,46.06000137329102,46.38000106811523,45.97000122070313,46.16999816894531,3373400.0,0.0010867866459889353,-1.8276134226069518,-1.0999847409780323,29.140490639808732,27.189049208635517,-0.9321033047411191,1.2708326184418368,2.6991310275034195,2.6159718544683557,23.45806029818948,0.40999984741209516,-3.2277523899775815,-0.7179985046386648,-5.768986995965626,4.332989986688297,-3.2434927503021456,1.807495741024816,1.385664230333603,75.60988658249562,19.10123253499323,2.5254942456634804,8,-0.730001449584968,0.384998321533196,3.282499313354485,2.2999992370605398,-1.2900009155273509,4,-0.03169784749543114,-3.692382182052883,46.0099983215332,1.4242382207425903,46.0099983215332,-1.4285697603356935,46.22000122070313,-0.03169784749543114
4071,2014-08-25,45.63000106811523,46.43999862670898,45.61999893188477,46.41999816894531,3520500.0,-0.009335655500547602,-1.0246871718070807,7.182001040402818,28.052504956021338,27.86195716148886,-0.3613925235607667,1.351938782414095,3.1362637820120582,2.9742266994504476,23.925906948020565,0.8199996948242045,-2.9754087744806768,-0.8824989318847756,-5.556506937904345,3.791509074134794,-3.2195029348945567,1.4545050711250056,1.5782378442257397,30.252187042195132,-26.512344699151583,2.337004003009784,8,-0.12000083923339133,0.8149986267089915,3.6574993133544993,2.7299995422363352,-1.2600021362304545,0,-0.02454531493238654,-1.8276134226069518,46.06000137329102,-3.692382182052883,46.0099983215332,1.4242382207425903,46.0099983215332,-0.02454531493238654
4072,2014-08-26,45.7400016784668,46.099998474121094,45.72000122070313,45.81999969482422,3254300.0,0.002410708038059539,-5.333343929809577,0.10126368346588156,77.89754225202203,33.91590788278962,-0.32006587955054044,0.9022809115856774,3.0232152220785764,2.8046866148314535,24.477746586583528,0.4699974060058665,-2.7221507261765083,-0.5274984359741239,-4.785745420438815,3.730748548490567,-2.6566219282064694,1.6016250562582215,1.2403076102418567,14.634486736943348,-44.39812730156204,2.1291234922323445,8,-0.21500205993652344,0.7049980163574219,3.5524988174438477,2.6199989318847656,-1.8400001525878906,1,-0.011805878786872892,-1.0246871718070807,45.63000106811523,-1.8276134226069518,46.06000137329102,-3.692382182052883,46.0099983215332,-0.011805878786872892
4073,2014-08-27,46.13000106811523,46.13000106811523,45.6500015258789,45.84000015258789,4151700.0,0.00852644021287885,2.3103312199101884,-3.6251013304085706,75.8111559971641,40.018563125863686,-0.5850342618750375,0.22201869751668823,2.6111032000672196,2.374375021978942,26.0561990418968,0.4799995422363281,-2.3741091417632276,0.054000854492180395,-3.8333899132980633,3.941391622282424,-1.889694529402945,1.9976962383873058,0.6314957819064091,62.195405614119316,-0.30621493405972444,1.943695383895122,8,-0.6050014495849538,0.3149986267089915,3.0974998474121165,2.5949993133544993,-1.75,2,-0.04465643454569246,-5.333343929809577,45.7400016784668,-1.0246871718070807,45.63000106811523,-1.8276134226069518,46.06000137329102,-0.04465643454569246
4074,2014-08-28,45.47000122070313,45.68999862670898,45.08000183105469,45.540000915527344,6614500.0,-0.014307388513552066,2.297323490597251,-0.24137749598798489,62.62624121946803,44.63020034405521,0.1976496148891158,0.632490510118167,3.224746284098927,3.013925909593425,27.748587360102217,1.0499992370605398,-2.0214411795742038,-0.4269990921020437,-4.059102396344919,3.2051042121408315,-2.2430507442234813,1.389052560019394,1.0814356881789635,28.676493275178434,-36.06707648340418,1.8160516521214363,8,0.1699981689453054,0.9749984741210866,4.0624990463256765,3.2549991607665945,-1.220001220703132,3,-0.01583464265172052,2.3103312199101884,46.13000106811523,-5.333343929809577,45.7400016784668,-1.0246871718070807,45.63000106811523,-0.01583464265172052
4075,2014-08-29,45.72999954223633,45.81999969482422,45.18000030517578,45.72999954223633,3842000.0,0.005718018793780422,6.111092273131861,-0.0,64.76186324143555,49.004899300679035,0.10025920672409683,0.09708873698494358,2.922068497817129,2.7271186798623006,29.47983213083184,0.6399993896484375,-1.6842353469108247,0.010999298095704546,-3.251049917018989,3.273048513210398,-1.6200253094616386,1.6420239056530477,0.6197798231518092,47.79406196092756,-20.133824413802678,1.6310246075573458,8,0.04000091552734375,0.7150001525878906,3.9225006103515625,3.0249996185302734,-1.8299980163574219,4,-0.029739790596224558,2.297323490597251,45.47000122070313,2.3103312199101884,46.13000106811523,-5.333343929809577,45.7400016784668,-0.029739790596224558
4076,2014-09-02,45.88000106811523,46.09000015258789,45.7400016784668,45.9900016784668,4574200.0,0.0032801558578707812,1.258072455207718,-100.0,65.42053409246878,52.57676703697866,0.05127836982856593,-0.40111450690354644,2.7154211657271006,2.5408490072599363,31.60917204084782,0.3600006103515625,-1.2871320529217272,0.3690008163452063,-2.1870725976967904,2.925074230387203,-0.9090358906757956,1.6470375233662082,0.2761870555187116,76.1904588902491,10.044206235232608,1.278036707020999,9,-0.12000083923339133,0.5649986267089915,4.019998550415046,2.9799976348877024,-0.8500022888183452,1,-0.024193561127071606,6.111092273131861,45.72999954223633,2.297323490597251,45.47000122070313,2.3103312199101884,46.13000106811523,-0.024193561127071606
4077,2014-09-03,45.91999816894531,46.5,45.88000106811523,45.97999954223633,3305600.0,0.0008717763709442661,-7.85740755878827,0.5454640033291366,62.4365226669146,55.57013688411671,-0.03995067505955063,-0.801990702374674,2.619364661036755,2.495105096727883,33.17142625080501,0.6199989318847727,-0.8688964518762532,0.6119979858398423,-0.8680676418572446,2.0920636135369293,-0.12803482800870114,1.3520307996883858,-4.409999847412109,59.15474796101482,-3.827599653366917,0.7400328138485418,9,-0.12999725341796875,0.4650001525878906,4.040002822875977,3.000001907348633,-1.7999992370605398,2,-0.03375434013211198,1.258072455207718,45.88000106811523,6.111092273131861,45.72999954223633,2.297323490597251,45.47000122070313,-0.03375434013211198
4078,2014-09-04,46.04999923706055,46.34000015258789,45.81000137329102,46.099998474121094,4313900.0,0.0028310338261980927,-1.0000143952208136,0.8333015449170322,65.56958137890868,59.07960404935687,-0.1829165302192095,-0.7847820565287122,2.443652666197899,2.3689963903348854,31.409727974905877,0.5299987792968679,-0.5143966109543214,0.6229990005493136,-0.6739297187794904,1.9199277198781175,-0.025465359115088404,1.2714633602137155,-4.440200881958006,68.30976456302855,7.171049581781176,0.648464359664402,9,-0.2599983215332031,0.2649993896484375,3.910001754760742,2.8700008392333984,-2.7399978637695312,3,-0.04668833326388733,-7.85740755878827,45.91999816894531,1.258072455207718,45.88000106811523,6.111092273131861,45.72999954223633,-0.04668833326388733
4079,2014-09-05,46.209999084472656,46.22999954223633,45.81000137329102,45.93000030517578,4501300.0,0.0034744810002806936,1.6249910592947128,-5.600061036087586,67.90121363681311,63.38635104902402,-0.3481773415632574,-0.8439218692274011,2.2179040690536738,2.1951772772087637,30.224266533404183,0.4199981689453054,-0.315384960396095,0.6914989471435575,-0.5515067300791117,1.9345046243662267,0.06999610853222293,1.3130017857548921,-4.502396696472168,78.03022859289656,15.57055147844467,0.621502838611333,9,-0.4199981689453125,-0.14500045776367188,3.750001907348633,2.710000991821289,-2.279998779296875,4,-0.03960177564626566,-1.0000143952208136,46.04999923706055,-7.85740755878827,45.91999816894531,1.258072455207718,45.88000106811523,-0.03960177564626566
4080,2014-09-08,45.72999954223633,46.31999969482422,45.47000122070313,46.04999923706055,4179500.0,-0.010387352342485001,-1.023814713896475,-1.1428610354223434,55.721375566984854,66.46067000579774,0.08950061114182972,-0.2789904241518215,2.6355377530635025,2.6518795553546255,28.991033328766225,0.8499984741210866,-0.14952513455651228,0.1484994888305664,-0.99444702842748,1.2914460060886128,-0.42297376979845325,0.7199727474595861,-3.9265492019958472,25.242585404876376,-34.48670362147335,0.5714732586290217,9,0.060001373291015625,0.33499908447265625,4.342501640319824,3.280000686645508,-1.0799980163574219,0,-0.03236386523182444,1.6249910592947128,46.209999084472656,-1.0000143952208136,46.04999923706055,-7.85740755878827,45.91999816894531,-0.03236386523182444
4081,2014-09-09,45.290000915527344,45.7400016784668,45.16999816894531,45.65999984741211,2985600.0,-0.00962166260908448,1.1509461122667108,1.1562477648236893,36.752140467718476,61.888958696430684,0.5321606716521075,0.2361211952123199,3.009673267984013,3.051575076379997,27.892080579934554,0.5700035095214844,0.025591697299127247,-0.3314990997314453,-1.364293482605568,0.7012952831426773,-0.8478962911685102,0.18489809170561955,-3.392619582091669,9.022750478987644,-45.26015058003593,0.5163971914370626,9,0.5,0.7749977111816406,4.792499542236328,3.789999008178711,-0.9099998474121165,1,-0.030691087691541385,-1.023814713896475,45.72999954223633,1.6249910592947128,46.209999084472656,-1.0000143952208136,46.04999923706055,-0.030691087691541385
4082,2014-09-10,45.38999938964844,45.6500015258789,45.22999954223633,45.22999954223633,3233100.0,0.0022079591984907054,-4.250029802350721,-0.43243326838019236,40.88236251092519,58.00798164240415,0.4216323929641703,0.21238121904348617,2.856188487944884,2.9151182546319276,26.701170970095667,0.420001983642571,0.24804165640745168,-0.2730005264282198,-1.185951031175037,0.6399499783185973,-0.7294757788016284,0.18347472594518877,-3.400565682881478,18.803491257185147,-31.3879920394192,0.45647525237340975,9,0.40000152587890625,0.6749992370605469,4.692501068115234,3.690000534057617,-1.2700004577636648,2,-0.007931275946076677,1.1509461122667108,45.290000915527344,-1.023814713896475,45.72999954223633,1.6249910592947128,46.209999084472656,-0.007931275946076677
4083,2014-09-11,45.040000915527344,45.5,44.79999923706055,45.25,6961300.0,-0.007710916034973869,-1.0289805395842548,-1.3124955296473786,37.06668809681,55.16803129544214,0.6713544503528013,0.6010730771798762,3.1188391414356644,3.2353542946265037,25.928869783500026,0.7000007629394531,0.5254213248155182,-0.6279991149902315,-1.525237020650252,0.26923879066978884,-1.0766180678202417,-0.17938016216022135,-2.960355882895726,15.789579354463068,-29.858838917409518,0.4486189528300114,9,0.6099987030029297,-1.0350017547607422,5.042499542236328,4.039999008178711,-0.8400001525878906,3,-0.020426331370819395,-4.250029802350721,45.38999938964844,1.1509461122667108,45.290000915527344,-1.023814713896475,45.72999954223633,-0.020426331370819395
4084,2014-09-12,44.7599983215332,45.18999862670898,44.65999984741211,44.900001525878906,6136500.0,-0.0062167537367346926,-2.1176384790584017,0.6666848319709355,33.66828583806485,51.71318936173428,0.9387738193707591,0.9237090833087009,3.3041826927125584,3.4814287078846533,25.198297890488163,0.5299987792968679,0.39203933138087876,-0.9050016403198242,-1.8144957574120255,0.004492476772377074,-1.3597486988659284,-0.45025458177372,-2.5919461895542213,6.024005018855177,-34.35420323743406,0.4547470585461018,9,0.8200016021728516,0.34000205993652344,1.6850013732910156,1.6850013732910156,-1.1899986267089844,4,-0.03239492856604109,-1.0289805395842548,45.040000915527344,-4.250029802350721,45.38999938964844,1.1509461122667108,45.290000915527344,-0.03239492856604109
4085,2014-09-15,44.310001373291016,46.02999877929688,44.18999862670898,45.849998474121094,9783300.0,-0.010053551499480284,-1.0674128889431798,10.999727527860276,33.49997234339207,48.16646027850353,1.303207513779121,1.4105863311738176,3.638477614068499,3.8972507055437475,23.97410784590307,1.8400001525879048,0.22806226887294656,-1.3324987411499052,-2.3518867103923995,-0.3131107719074109,-1.8421927257711488,-0.8228047565286616,-2.055310283951613,6.521887860349255,-33.68571273951739,0.509693984621247,9,1.0349979400634766,0.7899990081787109,2.134998321533203,2.134998321533203,0.31999969482421164,0,-0.008575966064950036,-2.1176384790584017,44.7599983215332,-1.0289805395842548,45.040000915527344,-4.250029802350721,45.38999938964844,-0.008575966064950036
4086,2014-09-16,44.97999954223633,45.099998474121094,44.20000076293945,44.47000122070313,10920400.0,0.015120698446856151,1.4000061035466693,-0.33116836470555716,41.666624838753336,45.85869385315228,0.5499517291004992,0.7565360506735175,2.8526968198093243,3.191038164145482,23.136378740151187,0.8999977111816406,0.1680579850996935,-0.6480005264282198,-1.6975033850406192,0.4015023321841795,-1.1727519557344195,-0.12324909712202015,-2.6404022746837157,42.93482880510843,-0.48663032992751454,0.5247514293062014,9,0.2849998474121094,0.36499977111816406,1.4349994659423828,1.4650001525878906,-0.8400001525878906,1,-0.007336550015914378,-1.0674128889431798,44.310001373291016,-2.1176384790584017,44.7599983215332,-1.0289805395842548,45.040000915527344,-0.007336550015914378
4087,2014-09-17,44.77999877929688,45.25,44.650001525878906,45.0099983215332,6949600.0,-0.004446437638391809,-1.4490031062912128,-0.45098097880965327,34.553718813478454,42.412486901437816,0.6383690575791618,0.8886874981497428,2.9341380637161265,3.3623951743895972,22.879736078332723,0.5999984741210938,0.06377485045042874,-0.776001167297359,-1.8517508603326434,0.2997485257379253,-1.3138760138149976,-0.2381263207797204,-2.3571934570953204,32.065223025013736,-8.610443371409154,0.5378748465176418,9,0.47500038146971946,0.5650005340576101,1.6000003814697195,1.6650009155273366,-0.25999832153321023,2,-0.008932508309191456,1.4000061035466693,44.97999954223633,-1.0674128889431798,44.310001373291016,-2.1176384790584017,44.7599983215332,-0.008932508309191456
4088,2014-09-18,45.31000137329102,45.34000015258789,45.0,45.11000061035156,4432500.0,0.011835699161277802,1.615402673239726,-0.8695702652049737,48.11320669840187,40.213819463836565,-0.008539064610324942,0.3199584593418763,2.2905797330455684,2.8111704576416585,22.566713206436432,0.5600013732910085,-0.051432198175831445,-0.21099872589110902,-1.2699732693010617,0.8479758175188437,-0.7404859975960889,0.31848854581387087,-2.805652157533494,60.869709440338646,17.904732615384745,0.5294872717049777,9,-0.05500221252442117,0.03499794006346946,0.9449977874755788,1.134998321533196,-0.21000289916992898,3,-0.026263571073465553,-1.4490031062912128,44.77999877929688,1.4000061035466693,44.97999954223633,-1.0674128889431798,44.310001373291016,-0.026263571073465553
4089,2014-09-19,45.0,45.599998474121094,44.650001525878906,45.599998474121094,7196000.0,-0.006841786887999524,2.1666645473850186,-2.9999809265863244,41.49184107729257,38.63276007609298,0.12490943847824099,0.5801586686298421,2.4926875245922275,3.10735223431724,22.500247629039542,0.9499969482421875,-0.16446656232263024,-0.4705001831054716,-1.5276159869957908,0.5866156207848476,-0.9990580850506348,0.058057718839691574,-2.4157377685576193,44.02181011516657,1.5987899384284532,0.5285579019451613,9,0.10999870300292969,0.3449993133544922,1.2549991607666016,1.4449996948242188,0.5200004577636719,4,-0.017777760823567745,1.615402673239726,45.31000137329102,-1.4490031062912128,44.77999877929688,1.4000061035466693,44.97999954223633,-0.017777760823567745
4090,2014-09-22,44.599998474121094,45.040000915527344,44.400001525878906,45.0,3301900.0,-0.008888922797309018,1.6666454740522927,0.6666709052299633,35.90304613013849,38.53841626080631,0.3886324708714568,0.9119271785856995,2.787916560954173,3.4901098240962654,22.51726969262059,0.6399993896484375,-0.32346660817220396,-0.7975015640258789,-1.8844361049591498,0.289432976907392,-1.3409688344925144,-0.25403429355924345,-1.9374214873075601,28.57131179479075,-9.184599922819263,0.5434672704666366,9,0.5100002288818359,0.7450008392333984,1.6550006866455078,1.845001220703125,2.3300018310546875,0,-0.023094143823671365,2.1666645473850186,45.0,1.615402673239726,45.31000137329102,-1.4490031062912128,44.77999877929688,-0.023094143823671365
4091,2014-09-23,44.5099983215332,45.18000030517578,44.36999893188477,44.56999969482422,4494500.0,-0.002017940710022925,-3.7647118221904656,0.15000286101203533,34.64052504859792,37.84487876499217,0.3982319777155112,0.9630957394098374,2.761878752345723,3.5511503195515672,22.244015072841616,0.8100013732910085,-0.5253311861682164,-0.8315015792846694,-1.981573345259541,0.3185701866902022,-1.4065374622721052,-0.2564656962972336,-1.77067287445594,11.382068435073627,-22.68937363491171,0.5750358829874352,9,0.6000003814697266,0.8350009918212891,1.7450008392333984,1.9350013732910156,2.210002899169929,1,0.0026960851742825476,1.6666454740522927,44.599998474121094,2.1666645473850186,45.0,1.615402673239726,45.31000137329102,0.0026960851742825476
4092,2014-09-24,45.20000076293945,45.38000106811523,44.33000183105469,44.47000122070313,3711500.0,0.015502189787152565,-1.0792098653522795,-12.166380570919838,41.74759007497545,38.36497898478833,-0.35934502625805465,0.24302344162531853,1.9756485509963255,2.8229731349967224,21.852192001182537,1.0499992370605398,-0.6261468609443597,-0.11449909210205078,-1.2504473264241227,1.0214491422200211,-0.6824732092630867,0.4534750250589852,-2.385461824803734,68.50403397792877,37.16222884745028,0.5679741171610371,9,-0.09000205993652344,0.14499855041503906,-0.18000125885009766,1.2449989318847656,2.779998779296875,2,-0.023451357420332997,-3.7647118221904656,44.5099983215332,1.6666454740522927,44.599998474121094,2.1666645473850186,45.0,-0.023451357420332997
4093,2014-09-25,44.06999969482422,45.34000015258789,44.04999923706055,45.2400016784668,4887700.0,-0.025000023208887834,-1.132227809391699,-1.602743448383994,32.51635270226302,38.236986414143686,0.6912877469062906,1.2762135167607198,2.997530882993715,3.910236098018487,21.499929024879272,1.2900009155273438,-0.6421172124866956,-1.1415000915527358,-2.3380614362217216,0.055061253116249986,-1.7397807638872322,-0.5432194192182394,-1.1817515354512125,1.2903527489214246,-23.14824764433374,0.5982806723344931,9,0.9699993133544922,1.2049999237060547,1.692500114440918,2.375,4.779998779296875,3,0.010211045292843668,-1.0792098653522795,45.20000076293945,-3.7647118221904656,44.5099983215332,1.6666454740522927,44.599998474121094,0.010211045292843668
4094,2014-09-26,44.75,44.79999923706055,44.099998474121094,44.11000061035156,5410100.0,0.01543000476252887,-1.1212026633374947,-0.5470070979332201,42.246843369945154,39.20886097264958,0.01086231963452633,0.5686624376608052,2.2399075445365355,3.191975960607678,20.756905508378487,0.7299995422363281,-0.6736306322461871,-0.42549972534179403,-1.632592314846633,0.781592864163045,-1.0290460200942135,0.17804656941062547,-1.7895168038144504,52.631563851634574,27.12583884814626,0.6035462947524203,9,0.07499885559082031,0.5249996185302734,1.0124998092651367,1.6949996948242188,4.1399993896484375,4,0.007821194952426724,-1.132227809391699,44.06999969482422,-1.0792098653522795,45.20000076293945,-3.7647118221904656,44.5099983215332,0.007821194952426724
4095,2014-09-29,44.36999893188477,44.75,44.0099983215332,44.36999893188477,7116700.0,-0.008491643980228503,-1.0555567329292181,0.0,42.65174833015752,39.318319138361154,0.44730829610116984,0.8870300562446332,2.510479202681033,3.565927476529019,20.16042483260556,0.7400016784667969,-0.6704184552804691,-0.7375007629394474,-1.9661050944854566,0.4911035686065617,-1.351802928712452,-0.12319859716644288,-1.3387253996229376,26.277364133008025,-1.2590933126036568,0.614302165773006,9,0.4349994659423757,0.8850002288818288,1.517500877380364,2.075000762939446,4.120002746582024,0,0.025918448356159418,-1.1212026633374947,44.75,-1.132227809391699,44.06999969482422,-1.0792098653522795,45.20000076293945,0.025918448356159418
4096,2014-09-30,44.77000045776367,45.29999923706055,44.41999816894531,44.59000015258789,6485300.0,0.009015134899889699,-2.3845916840282873,100.0,45.27440487024522,40.5095064780019,0.01607635664372964,0.4212014945945981,2.0063415399479965,3.1464931731280146,19.542276783754886,0.9300003051757741,-0.6164721576396417,-0.28199920654297017,-1.4630351623329076,0.8990367492469673,-0.8725171844379389,0.30851877135199857,-1.669352396147076,55.474497268459764,25.724919152983755,0.5905179778949677,9,0.03499794006347656,0.4849987030029297,1.1174993515014648,1.6749992370605469,7.630001068115227,1,0.048246589799566086,-1.0555567329292181,44.36999893188477,-1.1212026633374947,44.75,-1.132227809391699,44.06999969482422,0.048246589799566086
4097,2014-10-01,44.36999893188477,44.77000045776367,44.310001373291016,44.75,4713900.0,-0.008934588380365649,1.190461485363439,-2.111113465858478,44.93191556895735,40.1560296858414,0.393146857216891,0.7369087184326943,2.259305254564296,3.5290094288811744,19.405757028190866,0.45999908447265625,-0.5333794365245694,-0.6045007705688406,-1.748556057726745,0.5395545165890638,-1.1765284141477963,-0.032473126989884804,-1.2013638315005082,27.067677799066654,-4.264014462505127,0.5720276435789526,10,0.4349994659423757,0.8850002288818288,1.6075010299682546,2.075000762939446,8.270000457763665,2,0.05296376708113071,-2.3845916840282873,44.77000045776367,-1.0555567329292181,44.36999893188477,-1.1212026633374947,44.75,0.05296376708113071
4098,2014-10-02,43.900001525878906,44.68000030517578,43.88000106811523,44.22000122070313,5361600.0,-0.010592684636467786,-3.444432670707277,0.8421020930583089,43.67650053489854,40.398769625575405,0.717561483823566,1.093646844585642,2.5689362228637833,3.9578537577008746,19.388839149031742,0.799999237060554,-0.545725538087801,-0.9669982910156278,-2.08938479447675,0.1553882124454944,-1.5281915427461925,-0.4058050392850632,-0.6647391275023296,1.4084847573102148,-31.756122473034257,0.5611932517305613,10,0.729999542236321,1.289999008178711,2.08499813079834,2.5449981689453125,9.719997406005866,3,0.09293844816730301,1.190461485363439,44.36999893188477,-2.3845916840282873,44.77000045776367,-1.0555567329292181,44.36999893188477,0.09293844816730301
4099,2014-10-03,44.38000106811523,44.63999938964844,44.2400016784668,44.25,2915800.0,0.010933929967026579,-4.333384196739655,-0.40625372529382,50.512442151285164,42.022035850147255,0.15686202798696058,0.4948923423007585,1.925038635354447,3.4395535130030623,19.37100700666084,0.7399978637695312,-0.49673914458522006,-0.3954988479614343,-1.3413925285981065,0.5503948326752379,-0.8684456882797704,0.07744799235690181,-1.079443917706179,35.21131300974612,-1.2687499626341534,0.4729468403183375,10,0.25,0.8099994659423899,1.6049985885620188,2.0649986267089915,9.270000457763672,4,0.10072098464227697,-3.444432670707277,43.900001525878906,1.190461485363439,44.36999893188477,-2.3845916840282873,44.77000045776367,0.10072098464227697
4100,2014-10-06,44.25,44.79999923706055,44.150001525878906,44.72000122070313,3132200.0,-0.0029292714057329583,1.0634937935210416,-3.615364300595927,44.19715335598695,43.083883439857146,0.2592585447454425,0.5358013153882766,1.8759356868675354,3.536495976344554,18.97485476554732,0.6499977111816406,-0.5681167387890298,-0.45149993896484375,-1.310563842571817,0.4075639646421294,-0.8810318907683268,-0.021967987161360725,-0.8854539925991318,26.056296407732933,-9.210415184351273,0.42953195180348597,10,0.38000106811522727,0.9400005340576172,1.7924995422363281,2.1949996948242188,8.9000015258789,0,0.10485874326889122,-4.333384196739655,44.38000106811523,-3.444432670707277,43.900001525878906,1.190461485363439,44.36999893188477,0.10485874326889122
4101,2014-10-07,43.900001525878906,44.47000122070313,43.88999938964844,44.29999923706055,4907100.0,-0.007909570036634839,-1.7619004368716336,0.8510567495617039,43.167733871970825,43.24167719507886,0.5739906446396787,0.8182787589989715,2.044873230339533,3.873578681416518,18.430181693887437,0.5800018310546946,-0.5966030224680736,-0.7319984436035156,-1.6151647146969097,0.15116782748987845,-1.1735815791502162,-0.29041530805681504,-0.4727464386260536,2.173967127196284,-32.11395533972355,0.4415831355466976,10,0.7099990844726562,1.289999008178711,2.207498550415039,2.5449981689453125,9.34000015258789,1,0.10455580849768542,1.0634937935210416,44.25,-4.333384196739655,44.38000106811523,-3.444432670707277,43.900001525878906,0.10455580849768542
4102,2014-10-08,45.02999877929688,45.13000106811523,43.77999877929688,43.77999877929688,4047100.0,0.025740255447413762,-1.1600036621093524,-3.125017881495751,48.01134654929978,44.963343178082944,-0.6511307335709944,-0.3584495875601661,0.7528839806551062,2.7371054144137545,17.486619277669504,1.3500022888183452,-0.5353384575499547,0.41599884033203693,-0.4152687467148368,1.2472664273789107,0.00036504680859650307,0.8316326338554774,-1.5412887937890858,92.59243560943315,59.119533136547346,0.41563379352343804,10,-0.48999977111817117,0.1100006103515554,1.0725011825561452,1.4150009155273366,8.360000610351555,2,0.1636687307655551,-1.7619004368716336,43.900001525878906,1.0634937935210416,44.25,-4.333384196739655,44.38000106811523,0.1636687307655551
4103,2014-10-09,44.11999893188477,45.02000045776367,44.06999969482422,44.83000183105469,6557500.0,-0.020208746881656414,-1.3456769192368734,-0.5680023193359318,44.240833121544526,45.184897594927314,0.2980505663069195,0.5049827880187294,1.508899426208906,3.6287253692131642,16.14237106154437,0.9599990844726634,-0.4791282864171649,-0.4480009078979421,-1.2818275384360405,0.38582572264015624,-0.8649142231669913,-0.031087592628892935,-0.571063146087134,25.185153788553365,-6.666145741757418,0.4169133152690506,10,0.4200000762939382,0.9400005340576101,1.9675006866455007,2.325000762939446,9.170001983642571,3,0.19310971586643455,-1.1600036621093524,45.02999877929688,-1.7619004368716336,43.900001525878906,1.0634937935210416,44.25,0.19310971586643455
4104,2014-10-10,43.310001373291016,45.20000076293945,43.27999877929688,44.34000015258789,9875400.0,-0.01835896596108899,-2.522926597092474,1.4506965823675886,41.987594887641734,45.111102767981116,0.9859907157482652,1.2656720714281633,2.181662019031208,4.4199171247572195,14.964485474931626,1.920001983642571,-0.5333255641283472,-1.1854986190795884,-2.184770954724513,-0.18622628343466374,-1.6851347869020472,-0.6858624512571296,3.1899986267089844,1.5626334894307499,-29.435229937584715,0.4996361678224608,10,0.9799976348876953,1.4899978637695312,2.7424983978271484,3.134998321533203,9.750000000000007,4,0.2380511944511705,-1.3456769192368734,44.11999893188477,-1.1600036621093524,45.02999877929688,-1.7619004368716336,43.900001525878906,0.2380511944511705
4105,2014-10-13,43.93000030517578,44.58000183105469,43.25,43.36999893188477,6235100.0,0.014315375484312831,-2.3250077486112106,-0.5436912980356069,46.62005739831361,45.260619715544266,0.33191918337755766,0.6490203426309051,1.421065920252012,3.7829300426304044,14.887053950134083,1.3300018310546875,-0.410386357345665,-0.5464996337890611,-1.5746558600584777,0.4816565924803555,-1.0605777469237694,-0.032421520654352776,2.505599670410156,34.87179687820948,1.3351376588220063,0.5140781131347084,10,0.2950000762939453,0.8549995422363281,1.9974994659423828,2.5149993896484375,8.810001373291016,0,0.22126112345048,-2.522926597092474,43.310001373291016,-1.3456769192368734,44.11999893188477,-1.1600036621093524,45.02999877929688,0.22126112345048
4106,2014-10-14,44.650001525878906,45.38999938964844,43.97999954223633,44.290000915527344,5960500.0,0.016389738577313295,-1.8775408521537396,0.6428566562898155,46.80604273082803,45.46885606686324,-0.45471175928209107,-0.10221154697244828,0.5417567599106974,3.0461228341087505,14.382818272104252,1.4599990844726562,-0.3906875467287776,0.1900014877319336,-0.814451318243961,1.1944542937078282,-0.31222491525601015,0.6922278907198773,1.658174450683596,65.42065070910607,34.80731917030117,0.5022264029879457,10,-0.3300018310546875,-0.01000213623046875,1.2774982452392578,1.7949981689453125,7.779998779296875,1,0.19036953436772985,-2.3250077486112106,43.93000030517578,-2.522926597092474,43.310001373291016,-1.3456769192368734,44.11999893188477,0.19036953436772985
4107,2014-10-15,44.38000106811523,44.72000122070313,42.93999862670898,44.0,6685800.0,-0.006047042520417101,2.3584911092477316,1.055556732929239,52.00000984438484,46.393690434583945,-0.204666121623319,0.14365063570124192,0.6479615840539381,3.2820885540140807,14.459908527873383,1.7800025939941548,-0.3529087556107413,-0.059999084472664777,-1.0534933505782575,0.933495181632928,-0.5567462175254576,0.43674804858012806,1.8058478693847775,58.775591550370166,23.44296804963956,0.49674713305279466,10,-0.21500205993651633,0.10499763488770242,1.5474987030029368,2.0649986267089915,7.379997253417976,2,0.19963948619003147,-1.8775408521537396,44.650001525878906,-2.3250077486112106,43.93000030517578,-2.522926597092474,43.310001373291016,0.19963948619003147
4108,2014-10-16,44.11999893188477,44.63000106811523,43.43999862670898,43.7599983215332,5671400.0,-0.005858542811465917,-1.3800048828124662,0.9473673643527946,45.70258363843117,45.859261710933495,0.10038052440852852,0.326678657302125,0.9411910543921564,3.502685733057092,14.662966328731898,1.19000244140625,-0.37172735751827446,-0.26050109863280824,-1.1739203470933575,0.652918149827741,-0.7172107228630864,0.19620852559746993,1.8710989869677732,48.16326276405137,14.398426133726701,0.45670962423027617,10,0.04500007629393821,0.36499977111815696,1.8075008392333913,2.325000762939446,8.94000244140625,3,0.21010880965965728,2.3584911092477316,44.38000106811523,-1.8775408521537396,44.650001525878906,-2.3250077486112106,43.93000030517578,0.21010880965965728
4109,2014-10-17,44.20000076293945,44.91999816894531,44.18999862670898,44.900001525878906,5303700.0,0.0018132781729707226,-1.0277623248297765,-1.944443267070703,48.79090897251675,46.36967900165904,-0.008760779232389382,0.19359563913495492,0.8731422439181742,3.3823860538007366,14.370608017608316,0.7999992370605398,-0.3582643848433591,-0.1404993057251005,-1.008635818258469,0.7276372068082679,-0.5745675619917847,0.2935689505415837,1.6080311983844808,51.42864260657418,16.026141797457477,0.43406825626668577,10,-0.03500175476074219,0.28499794006347656,0.6274986267089844,2.2449989318847656,9.529998779296875,4,0.20565610849965466,-1.3800048828124662,44.11999893188477,2.3584911092477316,44.38000106811523,-1.8775408521537396,44.650001525878906,0.20565610849965466
4110,2014-10-20,43.56999969482422,44.33000183105469,43.54999923706055,43.900001525878906,4820700.0,-0.014253417584632166,-3.2161989401406275,0.4714306734023248,41.73553002498468,46.21054524088279,0.5751182220363447,0.7825995832453856,1.5051206927328167,3.9670587465821967,14.044738101423249,0.7800025939941406,-0.31217024755687817,-0.7190004348754897,-1.6427429713747586,0.20474210162377915,-1.1808717031251277,-0.2571291666258517,2.065950266422817,25.714321303287235,-6.8538805815519765,0.46187126824963537,10,0.5949993133544922,0.9149990081787109,1.7700004577636719,2.875,9.729999542236328,0,0.217810460062825,-1.0277623248297765,44.20000076293945,-1.3800048828124662,44.11999893188477,2.3584911092477316,44.38000106811523,0.217810460062825
4111,2014-10-21,44.63000106811523,44.86000061035156,43.75,43.79999923706055,6752800.0,0.024328698203248456,-1.3870973034611187,-2.515143108151826,51.641428007205455,46.61388762509453,-0.413977125296654,-0.28243090357093337,0.4588100048374315,2.8730211493016995,13.657324313516888,1.2900009155273438,-0.3334495509580009,0.33500080108641583,-0.5963137996686783,1.26631540184151,-0.13065649929112766,0.8006581014639593,0.8441918130595241,85.35367839012001,49.93792554189346,0.46565730037754655,10,-0.46500205993651633,-0.3600025177001882,0.5924987792968821,1.8149986267089915,9.00999832153321,1,0.18171634363113554,-3.2161989401406275,43.56999969482422,-1.0277623248297765,44.20000076293945,-1.3800048828124662,44.11999893188477,0.18171634363113554
4112,2014-10-22,44.13999938964844,44.959999084472656,44.099998474121094,44.63999938964844,4742700.0,-0.010979199344381407,-1.9655099839520138,-0.6024083095872834,51.51132109555767,47.4217196222071,-0.07096062036097806,0.13079217972288149,0.9548341340214677,3.329943218232046,13.50059693614786,0.8600006103515625,-0.3076843273572223,-0.10200080871582173,-0.9315494412579994,0.727547823826356,-0.5167751249869141,0.31277350755527067,1.182141836258367,46.05266790309693,6.073522770713367,0.4147743162710906,10,0.024999618530273438,0.12999916076660156,1.1649999618530273,2.3050003051757812,9.85000228881836,2,0.18781153217395574,-1.3870973034611187,44.63000106811523,-3.2161989401406275,43.56999969482422,-1.0277623248297765,44.20000076293945,0.18781153217395574
4113,2014-10-23,44.52000045776367,44.849998474121094,44.310001373291016,44.599998474121094,3791800.0,0.008608995771856476,-1.1600048828497531,0.15999603271484375,50.89285279849753,48.4111927234133,-0.43388178729693294,-0.2253196484310962,0.5731450106493341,2.916341300851684,13.028298899852988,0.7099990844726562,-0.23417502093322895,0.25550022125244,-0.5788027493385499,1.0898031918434299,-0.1616512640430514,0.6726517065479314,0.6592122121912638,68.79442026064395,27.04676052345262,0.41715148529549345,10,-0.35500144958496094,-0.2500019073486328,0.779998779296875,1.9249992370605469,9.529998779296875,3,0.16262349032628953,-1.9655099839520138,44.13999938964844,-1.3870973034611187,44.63000106811523,-3.2161989401406275,43.56999969482422,0.16262349032628953
4114,2014-10-24,45.099998474121094,45.15999984741211,44.33000183105469,44.72000122070313,2607100.0,0.013027807960327209,2.3199920654296875,-4.750083448571749,55.12664885554494,49.35636955199457,-0.819439385817013,-0.8197829207082208,0.00203227871448064,2.3052949779709024,12.382694688487645,0.8299980163574219,-0.2681659454317895,0.8179983139038072,-0.07200632358943437,1.7080029513970487,0.37299599515718285,1.2630006326504315,-2.1599998474121165,96.27320804071536,50.370294402726294,0.44500231874662166,10,-0.9349994659423828,-0.8299999237060547,0.20000076293945312,1.345001220703125,9.390003204345703,4,0.17649674431225248,-1.1600048828497531,44.52000045776367,-1.9655099839520138,44.13999938964844,-1.3870973034611187,44.63000106811523,0.17649674431225248
4115,2014-10-27,45.52000045776367,45.709999084472656,44.86999893188477,45.040000915527344,3233000.0,0.009312682879215162,-1.0487720914221033,1.2631658200654763,59.68898369856608,50.787807437298795,-1.1065463179042538,-1.2113170837634044,-0.4020864459055389,1.8488671909196626,11.610275057411723,0.8400001525878835,-0.1858496257809179,1.1805002212524442,0.13206379268586943,2.228936649819019,0.6562820069691568,1.7047184355357317,-2.535601806640635,90.30618798681203,37.266100406334175,0.5242182142832874,10,-1.1950016021728516,-1.1950016021728516,-0.29250144958496094,0.9249992370605469,8.919998168945305,0,0.18036025926867927,2.3199920654296875,45.099998474121094,-1.1600048828497531,44.52000045776367,-1.9655099839520138,44.13999938964844,0.18036025926867927
4116,2014-10-28,46.93000030517578,46.93999862670898,45.40999984741211,45.65999984741211,4664000.0,0.030975391766975058,1.372096461786421,2.645836810274261,60.99537026816768,51.78729192883022,-2.412854021258312,-2.5836638418566267,-1.7959326431122093,0.39701805579912275,12.109419665727877,1.529998779296868,0.030886070609767557,2.4825000762939453,0.9256226220520745,4.039377530535816,1.7040613491730099,3.2609388034148807,-3.836577636718758,99.64794644380264,49.4789691620982,0.7784387271209336,10,-1.740001678466804,-1.990001678466804,-1.7025012969970703,-0.4850006103515625,6.590000152587891,1,0.13573404837975755,-1.0487720914221033,45.52000045776367,2.3199920654296875,45.099998474121094,-1.1600048828497531,44.52000045776367,0.13573404837975755
4117,2014-10-29,46.72000122070313,47.13999938964844,46.349998474121094,46.7400016784668,4017900.0,-0.004474730089645607,-1.078933499304827,-0.01574838626348476,66.37279748249401,54.083982355948315,-2.051786416361402,-2.306855190683571,-1.6025131125087384,0.563681561494171,12.558268240902274,0.7900009155273438,0.17068473899074377,2.155000877380381,0.2971300555908414,4.012871699169921,1.2260654664856077,3.0839362882751544,-3.3957839947509925,85.1590648997734,30.51494568603563,0.9289354108947704,10,-1.37500190734864,-1.6800022125244212,-1.4925022125244212,-0.27500152587891336,6.439998626708977,2,0.1481163952940745,1.372096461786421,46.93000030517578,-1.0487720914221033,45.52000045776367,2.3199920654296875,45.099998474121094,0.1481163952940745
4118,2014-10-30,47.97999954223633,48.47999954223633,46.61999893188477,46.68999862670898,4962700.0,0.026969141451453016,-1.6013988998735706,-64.49856952128972,77.83071669872115,57.31062765885991,-3.0247468549958185,-3.4209098122817494,-2.8580214749209176,-0.6952426862659564,12.866233629733511,1.8600006103515554,0.29924723148147336,3.2109992980957003,0.8364333714306582,5.585565224760742,2.0237163347631792,4.398282261428221,-4.350519743188485,87.95180058406264,25.494691503244795,1.1872829633325206,10,-1.9650001525878906,-2.270000457763672,-2.752500534057617,-1.5349998474121094,4.569999694824219,3,0.12526057093726983,-1.078933499304827,46.72000122070313,1.372096461786421,46.93000030517578,-1.0487720914221033,45.52000045776367,0.12526057093726983
4119,2014-10-31,48.849998474121094,49.11000061035156,48.61000061035156,48.95000076293945,5708200.0,0.018132533142667384,1.3809411358661592,-0.07752109910517277,78.4721884953417,61.39247860001069,-3.537816894211545,-4.151718102669236,-3.71332841085448,-1.5563831918658906,13.3289970975803,1.1300010681152344,0.4316900107877757,3.8574983596801786,0.8737755625147656,6.841221156845592,2.365636961097472,5.349359758262885,-4.735466700754401,93.86787657299969,26.76800633307525,1.4918613985827067,10,-2.4199981689453125,-2.8249988555908203,-3.6924991607666016,-2.404998779296875,3.75,4,0.10644833009962573,-1.6013988998735706,47.97999954223633,-1.078933499304827,46.72000122070313,1.372096461786421,46.93000030517578,0.10644833009962573
4120,2014-11-03,48.88999938964844,49.459999084472656,48.709999084472656,48.97999954223633,3404300.0,0.0008188519299245911,-2.3333276819395583,0.8999809269502194,76.63312994688195,64.16933437108585,-3.066265801013614,-4.033055331793939,-3.7394815936049497,-1.582093662524393,14.159388957483202,0.75,0.6647678548048219,3.665499305725099,0.23651840195357465,7.0944802094966235,1.9510088538393404,5.379989757610858,-4.176011355843563,85.92593080985567,17.844739887100403,1.7144904518857609,11,-2.1100006103515625,-2.690000534057617,-3.8400001525878906,-2.4449996948242188,2.4300003051757812,0,0.11454289954448349,1.3809411358661592,48.849998474121094,-1.6013988998735706,47.97999954223633,-1.078933499304827,46.72000122070313,0.11454289954448349
4121,2014-11-04,48.4900016784668,49.1500015258789,48.4000015258789,48.959999084472656,6745800.0,-0.008181585522096246,-1.307700433703212,5.222184546263723,75.40172184693519,66.82382334346113,-2.303369691595492,-3.4483538630517927,-3.316136331835068,-1.1768522730555446,14.555404827156181,0.75,0.8790531048064238,3.036001586914061,-0.6262057384483413,6.698208912276463,1.20489792423286,4.867105249595262,-3.111572097568434,68.81037891834342,-0.42940513438017547,1.8311036626812007,11,-1.605001449584961,-2.2900028228759766,-3.460002899169922,-2.045001983642578,3.0199966430664062,1,0.12270564533480788,-2.3333276819395583,48.88999938964844,1.3809411358661592,48.849998474121094,-1.6013988998735706,47.97999954223633,0.12270564533480788
4122,2014-11-05,52.4000015258789,52.599998474121094,50.45000076293945,51.0,10090800.0,0.08063517657390462,1.3888924210249693,-2.9787430908957946,85.26406052045597,70.64284642367875,-5.496484385687367,-7.144187762298301,-7.160418903900002,-5.064566932241725,16.584906620725555,4.109996795654297,1.3360762090573388,6.577501296997063,1.785903747012462,11.369098846981665,4.181702522004763,8.973300071989364,-6.450152214480134,96.65556917137485,23.7273604081484,2.395798774992301,11,-3.9350013732910085,-4.63000297546386,-7.370002746582024,-5.95500183105468,-1.920001983642571,2,0.02137402479524053,-1.307700433703212,48.4900016784668,-2.3333276819395583,48.88999938964844,1.3809411358661592,48.849998474121094,0.02137402479524053
4123,2014-11-06,52.63999938964844,52.9900016784668,51.68000030517578,52.5,6345600.0,0.004580111770626782,2.1190361577097394,0.09999945504384224,85.46218592453381,74.0134616535664,-4.988080988379714,-7.075948646031904,-7.343128517872842,-5.292313799541425,18.768662459872154,1.3100013732910156,1.6750670279501207,6.391499137878419,0.7906073407372389,11.9923909350196,3.5910532393078327,9.191945036449006,-5.626126212214103,92.37467805701436,16.035947008016834,2.800445898570589,11,-3.7099990844726562,-4.674999237060547,-7.6100006103515625,-6.194999694824219,-2.1300010681152344,3,0.009878428263544459,1.3888924210249693,52.4000015258789,-1.307700433703212,48.4900016784668,-2.3333276819395583,48.88999938964844,0.009878428263544459
4124,2014-11-07,53.61999893188477,53.709999084472656,52.290000915527344,52.61999893188477,5865500.0,0.01861701279633854,1.4067759350855364,7.142888283378746,91.0204178231432,77.49473211185274,-5.176819985015634,-7.635417543674954,-8.23199394739472,-6.262222895603635,20.1460262633862,1.4199981689453125,2.123663872335989,6.855998802185063,0.5414898279043214,13.170507776465804,3.698744315044692,10.013253289325434,-5.530422624264595,98.30508109288625,14.91982348599447,3.157254487140371,11,-4.05999946594239,-5.295000076293952,-8.709998130798347,-7.174999237060554,-2.4099998474121165,4,-0.019955235287928308,2.1190361577097394,52.63999938964844,1.3888924210249693,52.4000015258789,-1.307700433703212,48.4900016784668,-0.019955235287928308
4125,2014-11-10,53.6500015258789,54.2400016784668,53.31000137329102,53.459999084472656,6585800.0,0.0005595411151022578,-2.7959361619307934,0.1900024414062429,90.1960897644034,80.73925650032336,-4.394423926675842,-7.272763397779045,-8.177016613303287,-6.281059794346582,21.617294919605346,0.9300003051757741,2.606317135057303,6.400001335144033,-0.4680544085994143,13.26805707888748,2.965973463272313,9.834029207015753,-4.436340662888227,89.89725792513124,6.481702690728326,3.4340278718717223,11,-3.355001449584954,-5.0600013732910085,-8.740000724792473,-7.20500183105468,-2.650001525878899,0,-0.019571351759446243,1.4067759350855364,53.61999893188477,2.1190361577097394,52.63999938964844,1.3888924210249693,52.4000015258789,-0.019571351759446243
4126,2014-11-11,53.1500015258789,53.43999862670898,52.86000061035156,53.0,5186800.0,-0.009319664227014357,-1.6976632777984446,0.7894715708319869,90.11578612686137,83.37736634969751,-3.2624073857141553,-6.433144738095798,-7.6009303642306705,-5.780033092153779,24.193296496359352,0.7900009155273366,3.0444049300883336,5.475001335144036,-1.7579048110521143,12.707907481340186,1.8585482620459572,9.091454408242114,-2.9310724997930038,71.240108462184,-16.20341304708964,3.6164530730980764,11,-2.720001220703118,-4.5600013732910085,-8.240000724792473,-6.70500183105468,0.299999237060554,1,-0.034430889529958875,-2.7959361619307934,53.6500015258789,1.4067759350855364,53.61999893188477,2.1190361577097394,52.63999938964844,-0.034430889529958875
4127,2014-11-12,53.2400016784668,53.5099983215332,52.93999862670898,53.099998474121094,3319600.0,0.001693323612494746,-1.4782439234742923,0.9333452011597004,89.85377219342412,84.71326140466451,-2.604136696149908,-6.1401510983391745,-7.613519147857886,-5.867834072201461,25.744803919473075,0.5699996948242259,3.458367301586442,5.122001457214353,-2.3427672397078325,12.586770154136538,1.3896171087532636,8.854385805675442,-2.216858121904721,60.937520954746695,-27.672603624835638,3.732384348461092,11,-1.9200000762939453,-4.650001525878906,-8.340001106262207,-6.795001983642578,0.25,2,-0.03249442716740758,-1.6976632777984446,53.1500015258789,-2.7959361619307934,53.6500015258789,1.4067759350855364,53.61999893188477,-0.03249442716740758
4128,2014-11-13,53.38999938964844,53.70000076293945,53.0,53.31999969482422,3313600.0,0.002817387423980966,1.0289805395842548,0.4999863763930138,89.4386548448496,85.93175766572095,-2.130016713391555,-5.860527496111658,-7.686957413012401,-6.0097882779142395,27.403660976440232,0.7000007629394531,3.800889358800916,4.80849914550781,-2.7614759092455117,12.378474200261131,1.0235116181311454,8.593486672884474,-1.7234842087054147,56.41015608952602,-29.940534447457743,3.784987527376661,11,-2.069997787475586,-4.799999237060547,-8.550000190734863,-6.944999694824219,0.9200019836425852,3,-0.05450458663942814,-1.4782439234742923,53.2400016784668,-1.6976632777984446,53.1500015258789,-2.7959361619307934,53.6500015258789,-0.05450458663942814
4129,2014-11-14,53.290000915527344,53.66999816894531,53.1500015258789,53.290000915527344,2542600.0,-0.0018729813685010033,-2.7142779291551755,0.0,88.12564927589949,87.20870425783401,-1.4907374946102152,-5.317229116344038,-7.515141056398335,-5.91262473544046,29.56465653009573,0.5199966430664134,4.1590659052800305,4.254000663757324,-3.299841395201014,11.807842722715662,0.47707963427815514,8.030921693236493,-1.1087884350795676,31.159418286759973,-52.4317025867455,3.7769210294791695,11,-1.9699993133544922,-4.700000762939453,-8.490001678466797,-6.905002593994141,0.9300003051757884,4,-0.052167433781824535,1.0289805395842548,53.38999938964844,-1.4782439234742923,53.2400016784668,-1.6976632777984446,53.1500015258789,-0.052167433781824535
4130,2014-11-17,53.06000137329102,53.61000061035156,52.86999893188477,53.08000183105469,3110800.0,-0.004315998091291129,-2.699958992551999,-100.0,84.01779911639508,88.1660461766629,-0.6783536412731337,-4.574337616661971,-7.199041329914422,-5.68171685903684,31.048360697548134,0.7400016784667898,4.330209621281952,3.5495010375976648,-3.7464954585366357,10.845497533731965,-0.098497210469489,7.197499285664819,-0.46703105323944527,23.809610310580727,-55.364819419535664,3.647998248067152,11,-0.7150001525878977,-4.470001220703132,-8.515002250671394,-6.745002746582038,1.1999969482421804,0,-0.034866231453767105,-2.7142779291551755,53.290000915527344,1.0289805395842548,53.38999938964844,-1.4782439234742923,53.2400016784668,-0.034866231453767105
4131,2014-11-18,52.7400016784668,53.22000122070313,52.56999969482422,53.0,3544400.0,-0.00603090249796534,-1.1666634877644289,12.999618539009004,83.00441995004915,87.91497500217325,0.34409259146573845,-3.810996206061702,-6.780700034960105,-5.3612233452505365,33.19719352497684,0.6500015258789134,4.4435238690204955,2.8240013122558594,-4.227265590966354,9.875268215478073,-0.7016321393552474,6.349634763866966,1.5,15.04440911070376,-60.755131073426945,3.5256334516111054,11,0.2199993133544922,-4.150001525878906,-8.235001564025879,-6.6750030517578125,1.0999984741210938,1,-0.032992067180331985,-2.699958992551999,53.06000137329102,-2.7142779291551755,53.290000915527344,1.0289805395842548,53.38999938964844,-0.032992067180331985
4132,2014-11-19,52.43000030517578,52.709999084472656,51.93999862670898,52.5,3642300.0,-0.005877917395243237,2.1428727131179737,0.26923133353874146,77.2338056183946,87.00071052371334,0.7362179818735299,-3.00199880118155,-6.3771554567397075,-5.0462986042561795,35.3172611615146,0.8000030517578196,4.617309311024243,2.0994998931884794,-4.481070168826292,8.680069955203251,-1.1907851378189065,5.389784924195865,1.7766013336181672,27.8409706658809,-44.50377055756903,3.2902850310073855,11,0.6599998474121094,-3.8400001525878906,-7.950000762939453,-6.365001678466797,1.5,2,0.019454519393984793,-1.1666634877644289,52.7400016784668,-2.699958992551999,53.06000137329102,-2.7142779291551755,53.290000915527344,0.019454519393984793
4133,2014-11-20,51.7599983215332,52.56999969482422,51.54999923706055,52.25,4566100.0,-0.01277898111277398,-1.2417596237282593,7.000054495912806,68.25596483393618,84.47132685824587,1.4173097298252273,-1.8569926480731027,-5.6081838683158765,-4.389430051375726,37.39050190451176,1.0200004577636719,4.846475322810797,1.067498016357419,-4.9387130184078245,7.073709051122663,-1.9356075010252027,4.070603533740041,2.3559391967773493,9.905622182835653,-57.24975655351304,3.0031055173826235,11,1.1350021362304688,-2.9199981689453125,-7.434999465942383,-5.694999694824219,1.390003204345696,3,0.03342355898442673,2.1428727131179737,52.43000030517578,-1.1666634877644289,52.7400016784668,-2.699958992551999,53.06000137329102,0.03342355898442673
4134,2014-11-21,53.06000137329102,53.09000015258789,51.81000137329102,52.52000045776367,4769900.0,0.02511597940328736,3.2666734483679174,-1.1020389097788406,72.58939431448897,82.51502736381094,0.03298615320373699,-2.6668043016961676,-6.783043925862465,-5.696258108290024,40.10582352723014,1.3300018310546875,4.57090857693855,1.969500923156744,-3.508015119560717,7.447016965874205,-0.7692570982019831,4.708258944515471,0.9019798481445278,73.30102570845027,8.168043341492876,2.7387580213587297,11,-0.43500137329102273,-4.165000915527351,-8.735002517700202,-6.995002746582038,-0.40000152587891336,4,0.023558235349560697,-1.2417596237282593,51.7599983215332,2.1428727131179737,52.43000030517578,-1.1666634877644289,52.7400016784668,0.023558235349560697
4135,2014-11-24,53.72999954223633,53.790000915527344,52.56000137329102,53.0,3923100.0,0.012627179638230457,1.8941087769215759,1.3518487121886258,77.5789361251028,81.12204403028221,-0.6978581758188511,-2.835574629049418,-7.3030265197768784,-6.376120443348427,43.06868349516473,1.229999542236321,4.276852370541889,2.228999137878418,-2.6931611823453494,7.151159458102185,-0.23208102223346572,4.690079297990302,0.08726276013672418,97.32136927093357,31.30466825095742,2.461080160111882,11,-1.0599994659423828,-4.834999084472656,-9.405000686645508,-9.725000381469727,-1.0600013732910156,0,0.009119703752865638,3.2666734483679174,53.06000137329102,-1.2417596237282593,51.7599983215332,2.1428727131179737,52.43000030517578,0.009119703752865638
4136,2014-11-25,53.29999923706055,53.79999923706055,53.209999084472656,53.6500015258789,3938700.0,-0.008002983600209457,-1.226404773386499,-0.4794554908159702,57.4750634779518,77.52440972856307,-0.2730580923127519,-2.006769305871728,-6.746513632609187,-5.96129932500169,44.93124644583189,0.5900001525878906,3.784616415682372,1.4804988861083999,-3.000922554488774,5.961920326705574,-0.7602118341901871,3.721209606406987,-1.75,77.77777777777779,14.990752088422923,2.2407107202985883,11,-0.625,-4.304998397827148,-8.975000381469727,-8.579999923706055,-0.9599990844726562,1,0.018011240116587945,1.8941087769215759,53.72999954223633,3.2666734483679174,53.06000137329102,-1.2417596237282593,51.7599983215332,0.018011240116587945
4137,2014-11-26,53.63999938964844,53.6500015258789,53.16999816894531,53.5,2418300.0,0.006378989820913228,4.999904634751541,-0.39999564037449997,58.169930973956596,74.05010707624162,-0.6150284483776502,-1.8991283845940714,-6.946994347530932,-6.313697631369735,46.69945711652178,0.48000335693358664,3.3405474903665464,1.474499130249022,-2.3728489036632254,5.3218471641612695,-0.44917488670709815,3.398173147205142,-2.045000152587889,92.88889567057291,32.44642726077549,1.923674016956122,11,-0.9650001525878906,-4.469999313354492,-9.422500610351562,-8.920000076293945,-2.6599998474121094,2,0.0037285750412974217,-1.226404773386499,53.29999923706055,1.8941087769215759,53.72999954223633,3.2666734483679174,53.06000137329102,0.0037285750412974217
4138,2014-11-28,53.9900016784668,54.54999923706055,53.65999984741211,53.93000030517578,1605200.0,0.006525024101434074,-1.9666533152771686,0.42858310626702995,53.36978484851005,70.18834436208725,-0.9733255024676737,-1.8717563678309475,-7.167619734747255,-6.673549995671962,47.70791375114795,0.9099998474121094,2.925342835315888,1.5240013122558622,-1.8575055345946083,4.905508159106333,-0.16675211116937305,3.2147547356810975,-2.350902441406248,79.56211696372131,22.92135769420748,1.6907534234252355,11,-0.94000244140625,-4.560001373291016,-9.772502899169922,-9.270002365112305,-1.3400001525878977,4,-0.001111342312014485,4.999904634751541,53.63999938964844,-1.226404773386499,53.29999923706055,1.8941087769215759,53.72999954223633,-0.001111342312014485
4139,2014-12-01,54.04999923706055,54.72999954223633,53.5099983215332,53.88999938964844,4367400.0,0.0011112716563903557,-1.6521708483122075,2.6666030898340645,53.62316737328405,66.81116305729714,-1.0216136790558892,-1.6044704233850737,-7.084881943607712,-6.737400563499413,48.406372149359086,1.220001220703125,2.507600459063248,1.3239988327026353,-1.6635499946520156,4.311547660057286,-0.1697755809746937,2.8177732463799643,-2.294463999999998,68.6635539648273,15.559093459881169,1.4937744136773263,12,-0.9099998474121094,-4.519998550415039,-9.832500457763672,-9.329999923706055,-0.1699981689453196,0,-0.016651206732386847,-1.9666533152771686,53.9900016784668,4.999904634751541,53.63999938964844,-1.226404773386499,53.29999923706055,-0.016651206732386847
4140,2014-12-02,54.4900016784668,54.599998474121094,54.04999923706055,54.31000137329102,2810600.0,0.00814065583010315,1.7500381475547417,1.1250029802350365,62.27105715265842,64.50745607980927,-1.3828613046216773,-1.690074720245427,-7.3611980571299185,-7.1737867607968155,48.93653314331392,0.5499992370605469,2.1006818517001093,1.4840011596679688,-0.9964348550023132,3.9644371743382507,0.24378315233283132,2.724219167003106,-2.5559985830957004,84.6155350964066,32.408657778882386,1.2402180073351405,12,-1.3500022888183594,-4.69000244140625,-10.272502899169922,-9.770002365112305,-0.37000274658202414,1,-0.033584176448610115,-1.6521708483122075,54.04999923706055,-1.9666533152771686,53.9900016784668,4.999904634751541,53.63999938964844,-0.033584176448610115
4141,2014-12-03,54.43999862670898,54.70000076293945,54.209999084472656,54.43000030517578,2552800.0,-0.0009176555371180894,-1.1777815453736278,0.05554613656589329,61.07007070554924,62.71148553393756,-1.1916710641520112,-1.234764386098199,-7.141813442008015,-7.124413304592942,49.94132902830908,0.4900016784667969,1.7182155865707358,1.136498260498037,-0.24888827283756143,2.5218847938336353,0.4438049938302342,1.8291915271658397,-2.338235744525967,81.41021408746852,29.05572446424943,0.6926932666678008,12,-1.2999992370605398,-4.3699989318847585,-10.114999771118157,-9.719999313354485,-0.2899971008300781,2,-0.03251286742125814,1.7500381475547417,54.4900016784668,-1.6521708483122075,54.04999923706055,-1.9666533152771686,53.9900016784668,-0.03251286742125814
4142,2014-12-04,53.52000045776367,54.4900016784668,53.34000015258789,54.38999938964844,3138600.0,-0.016899305513463858,1.1495285120946896,-87.0144982831599,51.0500883418902,60.799721479265784,-0.11264188320900104,-0.23879990160365594,-6.08187613215506,-6.203375283030951,48.992710873047145,1.1500015258789062,1.4206409950423193,0.16050014495849751,-1.1601454329664733,1.4811457228834684,-0.49982264400398435,0.8208229339209794,-1.2605433759774627,12.94966792908502,-37.285226725990356,0.6603227889624842,12,-0.25,-2.980001449584961,-8.455001831054695,-8.580001831054695,0.6300010681152273,3,-0.02204783809945965,-1.1777815453736278,54.43999862670898,1.7500381475547417,54.4900016784668,-1.6521708483122075,54.04999923706055,-0.02204783809945965
4143,2014-12-05,53.15999984741211,53.70000076293945,52.70000076293945,53.459999084472656,5483700.0,-0.006726468745747893,1.564094036865503,0.34482713261570164,48.9922410932849,58.17781556579867,0.5216951720679148,0.17091836587987075,-5.5468054922258005,-5.842820958752114,47.59184140879845,1.0,1.1361309359491898,-0.22550048828124858,-1.5063798211332724,1.0553788445707752,-0.8659401547072605,0.41493917814476333,-0.7523102179988896,22.660067048512456,-28.748984178200306,0.6404396664260129,12,0.4850006103515625,-2.4850006103515625,-7.967500686645508,-8.120000839233398,1.25,4,-0.04100828275833612,1.1495285120946896,53.52000045776367,-1.1777815453736278,54.43999862670898,1.7500381475547417,54.4900016784668,-0.04100828275833612
4144,2014-12-08,52.54999923706055,53.09000015258789,52.09000015258789,53.040000915527344,3788700.0,-0.011474804591845023,2.389829631784825,1.6333430820289154,46.266460982347375,54.69865166104807,1.1753440474233017,0.7342948199760571,-4.787135344108734,-5.223513425025551,45.65295931168343,1.0699996948242188,0.951848757282967,-0.782001113891603,-2.1101516988195,0.5461494710362942,-1.4460764063555516,-0.1179258214276544,2.1800003051757812,17.624481873615164,-35.735891757890286,0.66407529246395,12,0.8600006103515625,-0.9849987030029297,-6.6875,-6.840000152587891,1.2900009155273438,0,0.0019029931545238021,1.564094036865503,53.15999984741211,1.1495285120946896,53.52000045776367,-1.1777815453736278,54.43999862670898,0.0019029931545238021
4145,2014-12-09,52.599998474121094,52.70000076293945,51.84000015258789,51.84000015258789,4690600.0,0.0009514602813787132,-1.2631644991442008,-1.55101166981962,48.932903870342344,53.74952281575813,1.0596287433007419,0.6341097990625997,-4.671547741805199,-5.276594216658424,43.360659873372995,0.8600006103515625,0.9170700192981442,-0.6795017242431669,-2.0374026249878483,0.6783991765015145,-1.3584521746155076,-0.0005512738708262077,2.0772010803222685,26.573362214764746,-30.32696676231659,0.6789504503723419,12,0.6850013732910156,-1.0349979400634766,-6.372498512268066,-6.57499885559082,2.44000244140625,1,0.02433465078186048,2.389829631784825,52.54999923706055,1.564094036865503,53.15999984741211,1.1495285120946896,53.52000045776367,0.02433465078186048
4146,2014-12-10,51.31999969482422,52.6500015258789,51.22000122070313,52.6500015258789,3746200.0,-0.024334578259096906,1.1503734382708275,-1.7500062741869815,42.6294842918702,52.02280651774853,2.2677011043901274,1.865631844932068,-3.2503169965009775,-4.005714361121093,41.256489163228615,1.430000305175767,0.6746429898989987,-1.8680004119873033,-3.4846198574430005,-0.251380966531606,-2.676310134715152,-1.0596906892594546,3.2437118835449255,3.0580568844774736,-55.142072702989246,0.8083097227278491,12,1.6550006866455078,0.24500083923339844,-4.830000877380371,-5.120000839233398,4.279998779296875,2,0.054559611334973335,-1.2631644991442008,52.599998474121094,2.389829631784825,52.54999923706055,1.564094036865503,53.15999984741211,0.054559611334973335
4147,2014-12-11,51.5099983215332,52.38999938964844,51.40999984741211,51.849998474121094,4304900.0,0.0037022335900003256,-2.629647421180161,0.25563886052568313,48.226951122115715,51.45138054814916,1.9487160179724086,1.6225703499176944,-3.2810687417369735,-4.221702906383442,39.014445320871246,1.0699996948242188,0.3041055154895389,-1.5915016174316392,-3.3731193209137658,0.19011608605048735,-2.4823104691727025,-0.7006927656905759,2.8530906353759775,11.693433643482381,-50.442129081209295,0.8908088517410618,12,1.4650020599365234,1.0800018310546875,-4.967498779296875,-5.309999465942383,3.770000457763679,3,0.05125224792022709,1.1503734382708275,51.31999969482422,-1.2631644991442008,52.599998474121094,2.389829631784825,52.54999923706055,0.05125224792022709
4148,2014-12-12,50.47999954223633,51.52000045776367,50.45000076293945,50.63000106811523,3566800.0,-0.019996094211991,-9.190517711171662,0.44118076047075744,30.97343439844795,48.93474355094516,2.7138512803893775,2.5543437231456068,-2.0853566917568642,-3.2263423288427404,36.67033343666235,1.0699996948242188,0.19351121226871726,-2.4760004043579116,-4.60068714227689,-0.3513136664389336,-3.5383437733174006,-1.4136570353984226,3.6945041505004923,1.1363176603184695,-57.12541616601321,1.0623433689594883,12,2.095001220703125,2.1100006103515625,-2.3625001907348633,-2.710000991821289,5.700000762939453,4,0.07270210017676204,-2.629647421180161,51.5099983215332,1.1503734382708275,51.31999969482422,-1.2631644991442008,52.599998474121094,0.07270210017676204
4149,2014-12-15,50.5099983215332,51.0,50.16999816894531,50.54999923706055,3922000.0,0.0005942705936790027,-1.3055567329292588,0.2666700574742001,23.778489081515247,44.65779154304035,2.379081538249949,2.429981861021602,-1.961351150642514,-3.2940306139659583,34.28341895810404,0.8300018310546875,0.03885506495463176,-2.3070014953613267,-4.687971745149831,0.07396875442717743,-3.4974866202555788,-1.1165163704670746,3.3665451368198305,13.43872743035923,-38.23473162010006,1.190485124894252,12,1.9250011444091797,1.9400005340576172,-2.062498092651367,-2.5449981689453125,5.55000305175782,0,0.0772124659567901,-9.190517711171662,50.47999954223633,-2.629647421180161,51.5099983215332,1.1503734382708275,51.31999969482422,0.0772124659567901
4150,2014-12-16,51.209999084472656,52.61999893188477,50.18999862670898,50.4000015258789,6816000.0,0.013858657418347908,-2.951209224719148,-20.24947549113121,33.697346315603426,41.61637772193526,1.3017792313972691,1.6698935495075915,-2.4918473234983054,-4.033142526469639,32.07754466175026,2.4300003051757955,-0.10229189966167951,-1.514500617980957,-3.9972884395725856,0.9682872036106716,-2.7558945287767713,-0.27310670718514274,2.295889844939609,41.93546402345432,-6.170110811737381,1.2413939107958156,12,1.1200008392333984,1.239999771118164,-2.2674999237060547,-2.885000228881836,4.8899993896484375,1,0.05135717858102207,-1.3055567329292588,50.5099983215332,-9.190517711171662,50.47999954223633,-2.629647421180161,51.5099983215332,0.05135717858102207
4151,2014-12-17,51.0,51.27000045776367,50.56999969482422,51.06999969482422,5197600.0,-0.004100743765416914,1.9787189143562107,-0.08641963680204882,28.980892493549035,39.16424484989735,1.086785745144951,1.8370381879931088,-2.1000058160026924,-3.8609986984650675,30.147545313437913,0.7000007629394531,-0.2731297228902889,-1.6374996185302706,-4.23719177090878,0.9621925338482384,-2.937345694719525,-0.3376535423410161,2.1722998533655726,33.877615207713994,-8.209434977888286,1.2998460761892527,12,0.9349994659423828,1.4499988555908203,-1.557499885559082,-2.4099998474121094,4.259998321533203,2,0.07921570422602642,-2.951209224719148,51.209999084472656,-1.3055567329292588,50.5099983215332,-9.190517711171662,50.47999954223633,0.07921570422602642
4152,2014-12-18,53.45000076293945,53.45000076293945,51.68000030517578,52.04999923706055,5082000.0,0.04803923064587168,1.5285693265976752,-20.000108991825613,46.778036440840765,38.91822211073689,-1.5356820642340594,-0.5614125310199398,-4.372374498454263,-6.330202264562857,29.417611690174205,2.450000762939453,-0.49621923455636363,0.7615011215209933,-1.860971745704603,3.3839739887465896,-0.5497353120918049,2.0727375551337914,-3.2800025939941406,100.0,60.06515079136606,1.3112364336127995,12,-1.6400012969970703,-1.0000019073486328,-3.940000534057617,-4.8600006103515625,0.9799995422363281,3,0.04022446549097869,1.9787189143562107,51.0,-2.951209224719148,51.209999084472656,-1.3055567329292588,50.5099983215332,0.04022446549097869
4153,2014-12-19,53.4900016784668,54.43999862670898,53.22999954223633,53.4000015258789,8087800.0,0.0007483800740200053,-4.6278487974947105,0.06428575321115924,46.65073254958651,38.960918951541245,-1.7030425643815406,-0.4902984069638521,-4.201279627378838,-6.378510664522473,29.292309181824848,1.2099990844726491,-0.726819127250792,0.7150018692016573,-1.8926033618768017,3.3226071002801163,-0.5888007463375757,2.0188044847408904,-3.254403457641601,77.75183029512544,39.738672253211604,1.3038026155392308,12,-1.1850032806396484,-1.0400028228759766,-3.535000801086426,-4.900001525878906,1.9899978637695312,4,0.03346414366538841,1.5285693265976752,53.45000076293945,1.9787189143562107,51.0,-2.951209224719148,51.209999084472656,0.03346414366538841
4154,2014-12-22,54.31000137329102,54.33000183105469,53.52000045776367,53.63999938964844,2531100.0,0.015329962032031963,1.281684692380845,7.44445386343356,48.97024971869879,38.96506849024751,-2.511212042934865,-1.2773395320979901,-4.77019009229015,-7.187603821878305,28.85475973702623,0.8400001525878906,-0.8173002933801641,1.4725015640258832,-1.2223279044784192,4.1673310325301856,0.12508682977373553,2.819916298278031,-3.906227136230477,96.94124109604813,62.14520029377117,1.3474147342521503,12,-2.0050029754638743,-1.8600025177002024,-4.355000495910652,-5.720001220703132,-0.18000030517579546,0,0.03443194410973449,-4.6278487974947105,53.4900016784668,1.5285693265976752,53.45000076293945,1.9787189143562107,51.0,0.03443194410973449
4155,2014-12-23,54.22000122070313,54.88999938964844,54.20000076293945,54.81999969482422,2253800.0,-0.001657156146421146,-1.1562477648236893,-0.8955174593052516,48.747166673256295,39.64481097706819,-2.4219412380649814,-1.2108272023667865,-4.44495708007954,-7.090941895489955,28.112144034343366,0.6899986267089844,-0.873401395374664,1.358001327514657,-1.3795639431340945,4.095566598163408,-0.010781307809715202,2.726783962839029,-3.6547780080566525,84.4907820306555,53.29470879937333,1.3687826353243744,12,-1.690002441406257,-1.690002441406257,-4.265000343322761,-5.6300010681152415,0.09000015258789062,1,0.03393581909189103,1.281684692380845,54.31000137329102,-4.6278487974947105,53.4900016784668,1.5285693265976752,53.45000076293945,0.03393581909189103
4156,2014-12-24,54.2599983215332,54.54999923706055,54.02000045776367,54.25,1059300.0,0.000737681665982759,-1.2553264019089825,-0.016663911600524085,54.6835344018357,40.3622091192593,-2.236202978641302,-1.2387261116198403,-4.267617902037458,-7.135952371227901,27.258944332765882,0.529998779296875,-0.8606362051476637,1.3499984741210938,-1.452790678842426,4.152787627084614,-0.051396102360669715,2.751393050602857,-3.4352885382666045,80.37379290347269,44.93353430780287,1.4013945764817608,12,-1.7299995422363281,-1.7299995422363281,-3.7924976348876953,-5.6699981689453125,0.8400001525878906,2,0.03391080371371258,-1.1562477648236893,54.22000122070313,1.281684692380845,54.31000137329102,-4.6278487974947105,53.4900016784668,0.03391080371371258
4157,2014-12-26,53.84000015258789,54.4000015258789,53.72000122070313,54.31000137329102,1445600.0,-0.007740475155500248,1.0923037196145424,-47.008012209081215,54.27136328608728,42.95086788455256,-1.6214491381438592,-0.8463699615416687,-3.6219786129226534,-6.722502691974967,26.30236754394773,0.680000305175767,-0.8837472231699337,0.9200002670288114,-1.8951553196431874,3.7351558537008103,-0.48757752630719153,2.3275780603648144,-2.7713729929383817,36.74702809777576,-0.29703965644833374,1.407577793336001,12,-1.3100013732910156,-1.3100013732910156,-3.064999580383301,-5.25,4.040000915527337,4,0.026374408709526342,-1.2553264019089825,54.2599983215332,-1.1562477648236893,54.22000122070313,1.281684692380845,54.31000137329102,0.026374408709526342
4158,2014-12-29,53.93000030517578,54.13999938964844,53.63000106811523,53.68999862670898,2218400.0,0.0016716224430315396,-1.8333492280466792,-0.5106405428219021,59.274211948733274,46.894837092021234,-1.3081695869916672,-0.9919537305759292,-3.4722576762530935,-6.717841738953382,24.779695204107373,0.5099983215332102,-0.7411112107321145,1.01300048828125,-1.7974778993217058,3.8234788758842058,-0.3922387055202279,2.418239682082728,-2.6320908117263357,29.927019493953562,-9.178024055358865,1.4052391938014763,12,-1.3900012969970703,-1.4000015258789062,-3.0900001525878906,-5.340000152587891,3.7099990844726562,0,0.009271277529587119,1.0923037196145424,53.84000015258789,-1.2553264019089825,54.2599983215332,-1.1562477648236893,54.22000122070313,0.009271277529587119
4159,2014-12-30,53.1500015258789,53.90999984741211,52.91999816894531,53.61000061035156,3595000.0,-0.014463170311201035,-1.1521639977775382,-1.9166494476674607,53.365995646477494,49.080242573229455,-0.12773725969803706,-0.29812253945247846,-2.459238024819463,-5.858093212541114,22.830398615322956,1.0100021362304688,-0.671566724677696,0.2780015945434471,-2.484504855476459,3.040508044563353,-1.1032516304665094,1.6592548195534036,-1.6365666386575128,11.675290071723648,-27.8163501857036,1.381253225009953,12,-0.420001983642571,-0.6200027465820241,-2.282501220703118,-4.5600013732910085,4.289997100830078,1,0.04383815521102008,-1.8333492280466792,53.93000030517578,1.0923037196145424,53.84000015258789,-1.2553264019089825,54.2599983215332,0.04383815521102008
4160,2014-12-31,52.65999984741211,53.79999923706055,52.61999893188477,53.709999084472656,2208200.0,-0.009219222284089779,-1.0884941412382025,2.2826115801170594,59.07859989114148,52.42443228407306,0.6588638688483215,0.050330986656504706,-1.7167950262072225,-5.291818533452499,20.673451140318733,1.1800003051757741,-0.3739193876652749,-0.12049999237060405,-2.7765325701348473,2.5355325853936392,-1.4485162812527221,1.207516296511514,-0.9439710900451033,2.072585969031418,-40.291538373497595,1.32801628888212,12,0.625,-0.13000106811523438,-1.8999996185302734,-4.069999694824219,4.790000915527344,2,0.02791494920172055,-1.1521639977775382,53.1500015258789,-1.8333492280466792,53.93000030517578,1.0923037196145424,53.84000015258789,0.02791494920172055
4161,2015-01-02,52.66999816894531,53.77000045776367,52.0,52.88999938964844,2370900.0,0.00018986558226696815,-1.2692349074689933,0.20952512434105597,58.05556217830017,53.677490699346336,1.0176875680186797,-0.10442423504101583,-1.5032032936969202,-5.225030726328832,18.143513146061384,1.7700004577636719,-0.010091936573111582,-0.02200164794921733,-2.5605693054912777,2.516566009592843,-1.2912854767202475,1.2472821808218129,-0.7635311736414181,27.916572623842562,-17.57011059551693,1.2692838287710293,1,0.7750015258789062,-0.1399993896484375,-1.887497901916504,-4.079998016357422,5.730003356933587,4,0.03113733171368649,-1.0884941412382025,52.65999984741211,-1.1521639977775382,53.1500015258789,-1.8333492280466792,53.93000030517578,0.03113733171368649
4162,2015-01-05,52.34000015258789,53.97000122070313,52.06999969482422,53.97000122070313,3017300.0,-0.006265388794943871,1.3312886881428405,7.409054653904874,64.30771379642638,55.63937750455076,1.3116026897917266,0.13980638375180376,-0.9330432510709841,-4.820503651274876,16.738619736555492,1.9000015258789134,0.24967931422475687,-0.29299964904785014,-2.805253658498131,2.219254360402431,-1.549126653772987,0.9631273556772868,2.549999237060547,15.887862128958194,-33.75440303024193,1.2561270047251398,1,1.1049995422363281,0.18999862670898438,-1.505000114440918,-3.75,6.549999237060547,0,0.05273210381136639,-1.2692349074689933,52.66999816894531,-1.0884941412382025,52.65999984741211,-1.1521639977775382,53.1500015258789,0.05273210381136639
4163,2015-01-06,50.97999954223633,52.31999969482422,50.709999084472656,52.11000061035156,4183800.0,-0.02598396267456482,1.0774211649352854,0.693251734749994,53.00128715678661,56.08727055322719,2.545838904940368,1.3998857768883894,0.644017235909125,-3.3991931583650867,15.839446512012678,1.6300010681152344,0.5488670977381673,-1.5440002441406264,-4.147492098950607,1.0594916106693546,-2.8457461715456205,-0.24225431673563236,3.8535998535156253,8.282217203571285,-44.04183648976971,1.3017459274049912,1,1.8199996948242188,1.5499992370605469,-0.05749988555908203,-2.3899993896484375,9.299999237060554,1,0.1353472261246753,1.3312886881428405,52.34000015258789,-1.2692349074689933,52.66999816894531,-1.0884941412382025,52.65999984741211,0.1353472261246753
4164,2015-01-07,52.6500015258789,52.68000030517578,51.209999084472656,51.209999084472656,4411400.0,0.03275798349623349,-1.041664900606112,-1.2743372391745345,58.181836309521195,57.13556717947884,0.6879481265506513,-0.27641193562307365,-0.8037419279915099,-4.9956358085553845,15.472229834506331,1.7000007629394531,0.5860271077160846,0.12100162506102663,-2.483084523357398,2.7250877734794514,-1.1810414491481822,1.4230446992702355,2.0186538574218815,59.50923834821341,5.628568929767134,1.3020430742092115,1,-0.020002365112297582,-0.12000274658202414,-1.410001754760735,-3.9050025939941335,7.579998016357429,2,0.09477678478920493,1.0774211649352854,50.97999954223633,1.3312886881428405,52.34000015258789,-1.2692349074689933,52.66999816894531,0.09477678478920493
4165,2015-01-08,53.88000106811523,54.11000061035156,52.599998474121094,52.84000015258789,5570200.0,0.02336181399029491,1.013336181640625,0.7222216335353693,64.66396271073586,58.244503658245534,-0.6653176167977293,-1.4815604543861127,-1.8061637736461265,-6.1432187902732736,15.711609256073794,1.5100021362304688,0.6525609786802917,1.2870010375976477,-1.3864257087897585,3.960427783985054,-0.04971233559605537,2.623714410791351,0.6303080632324267,93.23531061719508,35.303211829919476,1.336713373193703,1,-1.325000762939446,-1.3500022888183523,-2.5450010299682546,-5.045001983642571,6.30999755859375,3,0.06607270764700224,-1.041664900606112,52.6500015258789,1.0774211649352854,50.97999954223633,1.3312886881428405,52.34000015258789,0.06607270764700224
4166,2015-01-09,54.11999893188477,54.6500015258789,53.540000915527344,54.54999923706055,4164500.0,0.004454303248178082,2.5237841503585146,-0.41346146792355537,54.40209452638064,58.25902935161146,-1.0362338868679828,-1.5821516278993002,-1.856558449410315,-6.306711088412378,16.713489914853902,1.1100006103515554,0.639023442441335,1.3869989395141644,-1.2989663854626983,4.072964264491027,0.044016277025733075,2.7299816020025958,-3.4099998474121165,86.54816584821809,32.53545574291076,1.3429826624884316,1,-1.4399986267089915,-1.5900001525878977,-2.6499996185302805,-5.2849998474121165,6.970001220703118,4,0.061529968528746704,1.013336181640625,53.88000106811523,-1.041664900606112,52.6500015258789,1.0774211649352854,50.97999954223633,0.061529968528746704
4167,2015-01-12,54.1500015258789,54.79999923706055,53.81000137329102,54.02999877929688,6151600.0,0.0005543716664127007,-2.535722070844751,-0.2790759567785951,54.34210731052106,57.711017725143435,-1.13723027913003,-1.4801172635177622,-1.685930081714531,-6.274425757011251,17.802331819020306,0.9899978637695241,0.6305155325489906,1.28500137329101,-1.4073709172360722,3.977373663818092,-0.061184771972527585,2.6311875185545475,-3.3612023925781145,84.10763601633681,31.73053043051931,1.3461861452635393,1,-1.3950023651122976,-1.6200027465820241,-2.545001983642571,-5.315002441406243,7.849998474121101,0,0.0784856856923426,2.5237841503585146,54.11999893188477,1.013336181640625,53.88000106811523,-1.041664900606112,52.6500015258789,0.0784856856923426
4168,2015-01-13,54.1500015258789,55.68000030517578,53.70000076293945,54.790000915527344,3629300.0,0.0,-1.5714264482217082,-5.33320617966882,48.82005924600586,57.20591368064659,-1.2323343812825485,-1.2554395503843168,-1.5217822706899398,-6.2081523247719375,18.886808045367896,1.9799995422363281,0.5532327208591141,1.1015012741088768,-1.3999374910936169,3.6029400393113704,-0.14921810849237005,2.3522206567101236,-3.2007543884277254,65.77184873662706,18.245622283061543,1.2507193826012466,1,-0.9550018310546804,-1.2250022888183523,-2.2450017929077077,-5.315002441406243,8.899997711181648,1,0.08753458412192727,-2.535722070844751,54.1500015258789,2.5237841503585146,54.11999893188477,1.013336181640625,53.88000106811523,0.08753458412192727
4169,2015-01-14,54.40999984741211,54.40999984741211,53.13999938964844,53.83000183105469,4155300.0,0.004801446245739305,3.3793269009424964,-0.9062477648236792,51.366897945495275,56.34905790890812,-1.4469704170431612,-1.27357552421347,-1.6392741626340381,-6.39969251553638,19.61247629551084,1.2700004577636719,0.5116007825139874,1.166499519348143,-1.0986073799671487,3.431606418663435,0.03394606969049363,2.2990529690057926,-3.176907519897462,58.76624341717406,15.258319996570556,1.132553449657647,1,-1.2150001525878906,-1.4850006103515625,-2.25,-5.575000762939453,8.020000457763672,2,0.10788456071212371,-1.5714264482217082,54.1500015258789,-2.535722070844751,54.1500015258789,2.5237841503585146,54.11999893188477,0.10788456071212371
4170,2015-01-15,53.84000015258789,54.66999816894531,53.43000030517578,54.36000061035156,4758300.0,-0.010476009858899626,1.175443292966541,-0.8965555796715403,47.19252400506723,55.14205366743779,-0.7733065683375102,-0.5232684926879188,-0.9317428569628916,-5.764652616061348,20.61186050961357,1.2399978637695312,0.40021045509636366,0.4649997711181655,-1.599523034066273,2.529522576302604,-0.5672616314740537,1.4972611737103847,-2.3400933464135747,27.559075221597784,-10.819368654179701,1.0322614025922179,1,-0.6450004577636719,-0.9150009155273438,-1.3524999618530273,-5.005001068115234,8.610000610351562,3,0.11868498089781854,3.3793269009424964,54.40999984741211,-1.5714264482217082,54.1500015258789,-2.535722070844751,54.1500015258789,0.11868498089781854
4171,2015-01-16,55.040000915527344,55.11999893188477,53.63000106811523,53.93000030517578,4376800.0,0.022288275622929676,1.3464595310613259,-2.134614679235594,57.26392861249826,54.35941086922355,-1.7900064182134798,-1.4810163296019425,-1.9645371968091112,-6.885109048627612,21.760594957799906,1.4899978637695455,0.42589216935716934,1.4630004882812528,-0.40423659580609694,3.3302375723686026,0.529381946237578,2.3966190303249277,-3.2892884994129403,74.80318271792576,34.722231977268166,0.9336185420436747,1,-1.845001220703125,-2.115001678466797,-2.6150007247924805,-6.2050018310546875,7.610000610351555,4,0.09356827081245145,1.175443292966541,53.84000015258789,3.3793269009424964,54.40999984741211,-1.5714264482217082,54.1500015258789,0.09356827081245145
4172,2015-01-20,55.599998474121094,55.7400016784668,54.70000076293945,55.22999954223633,4715300.0,0.010174374078467219,2.19997652513278,0.3333321877792288,59.56471355236319,55.08868046873206,-2.0550532628025167,-1.9728308283516753,-2.473423944100503,-7.363254764716494,21.625714005309554,1.0400009155273438,0.4610055199490404,1.9154981613159165,-0.15720644017400787,3.988202762805841,0.8791458605709508,2.9518504620608823,-3.6135287846630106,94.6152661115798,51.05021244771102,1.0363523007449633,1,-2.124998092651367,-2.644998550415039,-3.329998016357422,-6.7649993896484375,7.19000244140625,1,0.09874104009233209,1.3464595310613259,55.040000915527344,1.175443292966541,53.84000015258789,3.3793269009424964,54.40999984741211,0.09874104009233209
4173,2015-01-21,55.27999877929688,55.75,54.86000061035156,55.54999923706055,4586100.0,-0.005755390352630174,1.6567067303586374,-0.7297330735207503,62.87786044752379,55.61046092851013,-1.1856360922419,-1.5935556336323984,-2.112715100372789,-6.968660212186698,20.965106236706273,0.8899993896484375,0.5100507612275891,1.5059986114502024,-0.6826840921385795,3.6946813150389843,0.41165725965581146,2.6003399632445934,-2.9932465307181033,81.99229460563959,32.972644429141766,1.0943413517943903,1,-1.1049995422363352,-2.319999694824226,-2.4974985122680735,-6.444999694824226,7.210002899169915,2,0.12156297700968555,2.19997652513278,55.599998474121094,1.3464595310613259,55.040000915527344,1.175443292966541,53.84000015258789,0.12156297700968555
4174,2015-01-22,56.18000030517578,56.20000076293945,55.04999923706055,55.349998474121094,4849800.0,0.016280780494806413,1.643673322634676,-3.074075643905759,70.27650853099381,56.23407713076101,-1.7123172793595174,-2.473074189469031,-2.9923031944414618,-7.777537797944028,20.35950212671014,1.1500015258789062,0.5768793390155835,2.312500190734866,-0.1189070889684487,4.743907470438181,1.0967965508832052,3.528203830586527,-3.5469232814548803,99.27796193290817,42.48901766465021,1.2157036398516583,1,-1.510000228881836,-2.9950008392333984,-3.5974998474121094,-7.345001220703125,6.739997863769531,3,0.1222854911813136,1.6567067303586374,55.27999877929688,2.19997652513278,55.599998474121094,1.3464595310613259,55.040000915527344,0.1222854911813136
4175,2015-01-23,56.06000137329102,56.61999893188477,55.83000183105469,56.04999923706055,3501000.0,-0.002135972432056099,-2.5111220372317296,0.012050739957725263,69.28330103786716,57.88754452092617,-1.3975306015209412,-2.3274908186382177,-2.8538315693342042,-7.570339037502386,19.519119994914085,0.7899971008300852,0.8562906101116141,2.100501251220713,-0.5190325028375042,4.72003500527893,0.7907343741916009,3.4102681282498253,-2.9988935008638933,81.2709712813055,19.96940589290662,1.3097668770291093,1,-1.1800022125244212,-2.6550025939941477,-3.617502212524421,-7.2250022888183665,6.719997406005859,4,0.11362823360399799,1.643673322634676,56.18000030517578,1.6567067303586374,55.27999877929688,2.19997652513278,55.599998474121094,0.11362823360399799
4176,2015-01-26,56.099998474121094,56.25,55.66999816894531,56.16999816894531,4145400.0,0.0007134694942967368,4.043420572527946,-6.998474446982061,72.1176471116222,59.8626044988263,-1.2595873533559327,-2.3426823586794967,-2.858391379668703,-7.524413555375709,18.75779874765903,0.5800018310546875,0.9809782359938737,2.0484983444213896,-0.7393115928539871,4.836308281696766,0.6545933757836977,3.4424033130590814,-2.5406458533698952,72.91661699608171,5.628018297550696,1.3939049686376885,1,-1.2199993133544922,-2.5049991607666016,-3.7099990844726562,-7.2649993896484375,5.960002899169929,0,0.11319077471539707,-2.5111220372317296,56.06000137329102,1.643673322634676,56.18000030517578,1.6567067303586374,55.27999877929688,0.11319077471539707
4177,2015-01-27,55.2599983215332,55.90999984741211,54.849998474121094,55.70000076293945,3269200.0,-0.014973265159274107,1.4651177232483454,6.285776566757493,76.81704931574438,62.97338117324169,-0.2744357167402711,-1.4660079202683391,-1.9948855894031396,-6.603141716364661,17.96452916115005,1.25,0.9172727624148109,1.137498283386229,-1.6995263281100605,3.9745228948825186,-0.28101402236191575,2.556010589134374,-1.2721552172233075,23.16382719641366,-49.45760668443704,1.4185123057481444,1,-0.37999916076660156,-1.5949993133544922,-3.0674991607666016,-6.424999237060547,7.100002288818359,1,0.13373151336969968,4.043420572527946,56.099998474121094,-2.5111220372317296,56.06000137329102,1.643673322634676,56.18000030517578,0.13373151336969968
4178,2015-01-28,54.43000030517578,55.72000122070313,54.29999923706055,55.38999938964844,4798700.0,-0.015019870459062168,-1.327869775120706,2.1818039950062422,62.464991830982086,64.20650271607356,0.6699046119099208,-0.6288731865084003,-1.155377563883107,-5.697949071734868,17.036759448350722,1.4200019836425852,0.9574304329690264,0.2825002670288086,-2.556193514741736,3.121194048799353,-1.1368466238564636,1.7018471579140808,2.1899986267089915,5.6034950524027485,-65.83958621292332,1.419346890885271,1,0.5949993133544922,-0.7650012969970703,-2.3000011444091797,-5.595001220703125,7.180000305175781,2,0.1535917795972639,1.4651177232483454,55.2599983215332,4.043420572527946,56.099998474121094,-2.5111220372317296,56.06000137329102,0.1535917795972639
4179,2015-01-29,55.47999954223633,55.5,54.02000045776367,54.38999938964844,3545400.0,0.019290818136569188,1.619465740337516,-1.1354179084312837,61.49425602350215,65.79558405145522,-0.2373091256595714,-1.5761760698005247,-2.1802458902024284,-6.668439336824385,16.696014932562914,1.4799995422363281,1.028905129572415,1.2159996032714844,-1.641510297075392,4.073509503618361,-0.2127553469019574,2.644754553444926,1.0935993957519585,56.15384389662735,-12.014955374514258,1.4287549501734382,1,-0.3549995422363281,-1.8150005340576172,-3.1025009155273438,-6.645000457763672,6.439998626708984,3,0.12635187804740022,-1.327869775120706,54.43000030517578,1.4651177232483454,55.2599983215332,4.043420572527946,56.099998474121094,0.12635187804740022
4180,2015-01-30,54.13000106811523,55.31000137329102,54.040000915527344,55.0099983215332,3756400.0,-0.024333065704035595,-1.3962327978349878,-0.807336816723077,50.06197116520909,64.99536655731198,1.2942569927410403,-0.11636841290270183,-0.8128707535230291,-5.238310651136196,16.62998847838297,1.4399986267089844,1.127447468941,-0.2074989318847713,-2.9651702481071993,2.5501723843376567,-1.5863345899959853,1.1713367262264427,2.3414539306640734,4.932763808607898,-58.39499163068592,1.3788356581112147,1,1.1899986267089915,-0.46500205993651633,-1.752502441406243,-5.295001983642571,6.520000457763672,4,0.16238678971701992,1.619465740337516,55.47999954223633,-1.327869775120706,54.43000030517578,1.4651177232483454,55.2599983215332,0.16238678971701992
4181,2015-02-02,54.31000137329102,54.41999816894531,53.33000183105469,54.40999984741211,4581400.0,0.0033253334864946638,17.16734486266531,0.11363498435101362,50.97323629201692,64.04075797282906,1.1173140534852308,-0.17624004191351617,-0.9627283828150439,-5.329295030507083,16.90828412828233,1.089996337890625,1.1961373547388945,-0.10949878692625958,-2.753589754462702,2.5345921806101828,-1.4315442706944808,1.2125466968419616,2.0633954438476536,37.98450758578298,-21.77641053586204,1.32204548376822,2,0.6649990081787038,-0.6450023651123118,-1.7800025939941477,-5.395002365112312,6.539997100830071,0,0.15595649404957102,-1.3962327978349878,54.13000106811523,1.619465740337516,55.47999954223633,-1.327869775120706,54.43000030517578,0.15595649404957102
4182,2015-02-03,55.099998474121094,55.22000122070313,54.06999969482422,54.72000122070313,5447100.0,0.014546070352680518,2.709665907832338,-3.800030518043992,55.27191083163914,63.19565245995299,0.27818764670504237,-0.7893326322473797,-1.702787695936017,-6.026375394178558,17.270468226058462,1.1500015258789134,1.3755288780469002,0.5424983978271456,-1.9269425829634415,3.0119393786177326,-0.6922220925681444,1.7772188882224356,1.09079464385254,74.05845586122776,14.435854544684446,1.2347204903952924,2,-0.12499809265136719,-1.4349994659423828,-2.5699996948242188,-6.184999465942383,6.550003051757805,1,0.1263158455882507,17.16734486266531,54.31000137329102,-1.3962327978349878,54.13000106811523,1.619465740337516,55.47999954223633,0.1263158455882507
4183,2015-02-04,57.88000106811523,59.63999938964844,57.0,57.0,11625800.0,0.050453768983311775,-4.99999133024401,2.315809022828141,65.0477184916682,62.614675788916806,-2.340330004149834,-3.1894231462577878,-4.3779195491037015,-8.690763884793832,19.042645975291165,4.540000915527344,1.4456672150045762,2.9775009155273366,0.691333779985527,5.263668051069146,1.8344173477564283,4.120584483298245,-4.54999923706054,72.10778125997493,11.865581256441587,1.1430835677709053,2,-1.3950004577636648,-2.7050018310546804,-5.350002288818352,-8.965002059936516,3.270000457763672,2,0.0774015110498032,2.709665907832338,55.099998474121094,17.16734486266531,54.31000137329102,-1.3962327978349878,54.13000106811523,0.0774015110498032
4184,2015-02-05,57.63999938964844,58.209999084472656,56.52999877929688,57.90999984741211,5591400.0,-0.004146538943293199,2.8620744086115635,-0.30681832959811595,66.96429270871265,62.357008196788534,-2.091378869885304,-2.694567366729075,-4.0755831585965865,-8.330899120727196,21.060970815533885,1.6800003051757741,1.4468896891262233,2.487999343872069,0.14834984736928192,4.827648840374856,1.3181745956206754,3.6578240921234624,-4.183797607421873,68.30426665892844,3.7656148709065747,1.1698247482513942,2,-1.154998779296875,-2.4650001525878906,-5.1050004959106445,-8.725000381469727,4.389999389648445,3,0.06887580261522519,-4.99999133024401,57.88000106811523,2.709665907832338,55.099998474121094,17.16734486266531,54.31000137329102,0.06887580261522519
4185,2015-02-06,57.43999862670898,57.93999862670898,56.9000015258789,57.63999938964844,4125700.0,-0.0034698259031449297,1.5999952316239168,0.7407423105723713,61.76470258243958,61.20668102687935,-1.871888583117773,-2.333843007136487,-3.8358858513345666,-8.003796224951557,22.15700196028879,1.0399971008300781,1.4444776870297318,2.1099987030029226,-0.36022761806351866,4.580225024069364,0.8748855424697055,3.3451118635361397,-3.860120892333974,65.13468123385844,1.8161668916318021,1.2351131605332195,2,-0.9549980163574148,-2.2649993896484304,-4.809999465942376,-8.274999618530266,4.810001373291023,4,0.07799442286464786,2.8620744086115635,57.63999938964844,-4.99999133024401,57.88000106811523,2.709665907832338,55.099998474121094,0.07799442286464786
4186,2015-02-09,57.45000076293945,57.9000015258789,56.9000015258789,57.18999862670898,4540400.0,0.000174131902326069,-1.3809627611262085,-1.30000572202406,59.585506360663324,59.29206514298146,-1.866541081774777,-2.19406945916802,-3.791394444884297,-7.896045660862839,22.97014370652855,1.0,1.2896073625544773,1.953500747680664,-0.6200669752131418,4.52706847057447,0.6667168862337576,3.2402846091275705,-3.7489205954589835,60.68224871279643,1.2679292735090328,1.2867838614469036,2,-0.9650001525878906,-2.2750015258789062,-4.542501449584961,-8.230001449584961,6.340000152587891,0,0.055700621765765845,1.5999952316239168,57.43999862670898,2.8620744086115635,57.63999938964844,-4.99999133024401,57.88000106811523,0.055700621765765845
4187,2015-02-10,58.4000015258789,58.5,57.72999954223633,57.75,4742400.0,0.016536131424253808,-1.23187748783724,2.4999853282078917,65.17511243710197,59.59318965477256,-2.597440240514281,-2.961166078966272,-4.685699932567324,-8.71838062479457,23.825203120528666,1.0499992370605469,1.1717792813414931,2.6910015106201115,-0.10653798181711238,5.488541003057335,1.2922317644014996,4.0897712568387234,-4.58014297395507,60.128693877350436,3.4228495347921637,1.3987697462186104,2,-1.9150009155273366,-3.2250022888183523,-5.412502288818352,-9.180002212524407,5.849998474121101,1,0.04195200144226918,-1.3809627611262085,57.45000076293945,1.5999952316239168,57.43999862670898,2.8620744086115635,57.63999938964844,0.04195200144226918
4188,2015-02-11,58.88999938964844,59.09000015258789,58.43000030517578,58.5,3619200.0,0.008390374160391234,-1.4905711982495538,0.5999976524995078,63.72847226516604,59.84143590384633,-2.6689211339558554,-3.2441783699362787,-5.12444373333939,-9.08502991771789,24.284299218959088,0.6899986267089915,1.039749992479443,2.9439994812011747,-0.090520544952021,5.97851950735437,1.4267394681245733,4.461259494277776,-4.953738020970114,92.18747438864293,39.178554698611954,1.5172600130765987,2,-2.404998779296875,-3.7150001525878906,-5.902500152587891,-9.569999694824219,5.1699981689453125,2,0.04686707700519377,-1.23187748783724,58.4000015258789,-1.3809627611262085,57.45000076293945,1.5999952316239168,57.43999862670898,0.04686707700519377
4189,2015-02-12,60.27999877929688,60.29999923706055,59.02000045776367,59.06000137329102,3859700.0,0.02360331811945615,1.0317468006454948,3.128203372588912,68.94074992047001,61.93907798776421,-3.695006438963482,-4.397316723403556,-6.4479145944508005,-10.337395860794366,25.4365651261104,1.4099998474121094,0.978681396639054,4.040498924255381,0.5328865514341814,7.548111297076581,2.286692737844781,5.794305110665981,-6.22966265019916,99.41175084624649,47.913259632016604,1.753806186410601,2,-3.464998245239265,-4.5249996185302805,-7.614999771118171,-10.784999847412116,3.6399993896484304,3,0.014432693500332716,-1.4905711982495538,58.88999938964844,-1.23187748783724,58.4000015258789,-1.3809627611262085,57.45000076293945,0.014432693500332716
4190,2015-02-13,60.22999954223633,60.5,59.61000061035156,60.45000076293945,4577900.0,-0.0008294498684980889,4.5625014901175405,-0.1803292528493035,68.52018796368677,63.8887392846164,-3.0047027903508763,-4.051786344317414,-6.3447809142060265,-10.142269754500184,26.51596374459621,0.8899993896484375,1.1548447503844343,3.670999717712405,-0.07250753089505935,7.41450696631987,1.7992460934086694,5.542753342016141,-5.92967688882009,92.49998410542133,41.9050961037112,1.8717536243037323,2,-2.9449996948242188,-3.6800003051757812,-7.65000057220459,-10.629999160766602,2.740001678466804,4,0.029885426709962193,1.0317468006454948,60.27999877929688,-1.4905711982495538,58.88999938964844,-1.23187748783724,58.4000015258789,0.029885426709962193
4191,2015-02-17,60.18999862670898,60.540000915527344,59.68999862670898,60.38999938964844,2900900.0,-0.0006641360755664794,2.3999832154601157,0.9090893327785037,73.81643010625857,65.94924142624077,-2.282990755968868,-3.801060414400986,-6.249402858075541,-9.954464170650205,27.38568151076175,0.8500022888183665,1.2889074189460885,3.3734989166259695,-0.6295641675756585,7.376562000827597,1.3719673745251555,5.375030458726783,-5.517695332497716,87.54440862039684,32.096665034765486,2.001531542100813,2,-1.654998779296868,-3.3499984741210866,-7.647499084472649,-10.579998016357415,1.0100021362304759,1,0.034224977908155374,4.5625014901175405,60.22999954223633,1.0317468006454948,60.27999877929688,-1.4905711982495538,58.88999938964844,0.034224977908155374
4192,2015-02-18,61.09000015258789,61.11999893188477,59.91999816894531,60.0099983215332,3522100.0,0.014952675634047008,1.1052656235360117,-5.3999885559516665,81.95776669652759,67.82813567122517,-2.507662709444908,-4.499360867337842,-7.052768561929128,-10.710944392654866,28.018527245786405,1.2000007629394602,1.6789340274250435,3.99900035858154,-0.38739887493386505,8.385399592096945,1.8058007418238375,6.192199975339243,-5.94828104867134,98.88480317428328,35.59820873183764,2.1931996167577035,2,-2.265001296997063,-3.960000991821289,-8.485000610351562,-11.210000991821289,1.4399986267089915,2,0.04419709864454924,2.3999832154601157,60.18999862670898,4.5625014901175405,60.22999954223633,1.0317468006454948,60.27999877929688,0.04419709864454924
4193,2015-02-19,62.0,62.0099983215332,60.86000061035156,61.09000015258789,3695000.0,0.014896052465856124,1.4731226901510708,0.8425910227609884,81.71205648125424,69.46677609039645,-3.0975180802017164,-5.143828617747772,-7.841960217000086,-11.45263137973918,28.78624226388403,1.1499977111816406,2.11775713859101,4.573000144958499,-0.2382367929833933,9.384237082900391,2.1673816759875564,6.9786186139294415,-6.260452913286628,99.6656077365688,34.011259616397126,2.405618468970946,2,-2.5450000762939453,-4.42500114440918,-9.357501029968262,-11.850000381469727,1.0,3,0.03629032258064524,1.1052656235360117,61.09000015258789,2.3999832154601157,60.18999862670898,4.5625014901175405,60.22999954223633,0.03629032258064524
4194,2015-02-20,63.04999923706055,63.08000183105469,61.38000106811523,62.06999969482422,5817800.0,0.0169354715654928,2.2692173670639204,1.0769227544634061,94.6893545519107,73.12507075367101,-3.6871486852981405,-5.958237281960351,-8.73679422407752,-12.337360982734822,29.449893635613034,1.7000007629394602,2.525818755930004,5.279499435424803,-0.10383301035422221,10.662831881203829,2.587833212535287,7.97116565831432,-6.5579980021687945,99.13537223516997,24.73437440765852,2.691666222889514,2,-3.05999755859375,-4.939998626708984,-9.989999771118164,-12.03499984741211,0.29000091552734375,4,0.01601900608651441,1.4731226901510708,62.0,1.1052656235360117,61.09000015258789,2.3999832154601157,60.18999862670898,0.01601900608651441
4195,2015-02-23,62.43000030517578,63.02000045776367,61.81999969482422,63.0,4550200.0,-0.0098334486817937,2.9344247942566977,-0.581632613341326,88.96351912711532,76.38929439438792,-2.553397053767334,-5.097918140153901,-7.967247204513832,-11.547952296791806,29.915072269460186,1.2299995422363281,2.590112502436341,4.341000556945801,-1.3605702294427786,10.04257134333438,1.4902151637515075,7.191785950140094,-5.015678986821214,80.82593181488275,1.7433728218990154,2.8507853931942906,2,-2.0249996185302734,-4.224998474121094,-9.370000839233398,-11.280000686645508,-0.04000091552734375,0,0.023866696403748167,2.2692173670639204,63.04999923706055,1.4731226901510708,62.0,1.1052656235360117,61.09000015258789,0.023866696403748167
4196,2015-02-24,62.45000076293945,62.56000137329102,61.81000137329102,62.11999893188477,2062300.0,0.00032036613272312664,1.7272575946732545,-0.5789508907657382,88.08289233744347,78.93460327220363,-1.9998678964931145,-4.867352055462447,-7.79311931027172,-11.40309370138121,30.579545918868856,0.75,2.6738376094549423,4.043500900268555,-1.8940450597784775,9.981046860315587,1.0747279202450386,7.012273880292071,-4.2424841728068685,80.06328044269752,0.33094608091921884,2.968772980023515,2,-1.6949996948242188,-4.244998931884766,-9.39000129699707,-10.40999984741211,-0.470001220703125,1,0.008326668557420813,2.9344247942566977,62.43000030517578,2.2692173670639204,63.04999923706055,1.4731226901510708,62.0,0.008326668557420813
4197,2015-02-25,62.6500015258789,62.68000030517578,61.9900016784668,62.34000015258789,2299900.0,0.003202574227319177,2.7297330735207694,0.9393928885189796,83.73407418638254,81.15744793011658,-1.7138352156621792,-4.727717997932693,-7.798790349518974,-11.429011850945294,32.1635666189722,0.6899986267089844,2.8920516281056123,3.8740015029907156,-2.1581033784911696,9.9061063844726,0.857949062249773,6.890053943731658,-3.7603370020172235,80.63062753453814,-0.06342845245114859,3.0160524407409426,2,-1.6000003814697195,-4.444999694824212,-9.590002059936516,-10.610000610351555,-0.0800018310546804,2,-0.02314446492615796,1.7272575946732545,62.45000076293945,2.9344247942566977,62.43000030517578,2.2692173670639204,63.04999923706055,-0.02314446492615796
4198,2015-02-26,62.790000915527344,63.099998474121094,62.2599983215332,62.66999816894531,2847400.0,0.002234627074839235,1.2702772365016033,0.38710391927645016,86.944050386833,83.15781464860135,-1.3884519970139664,-4.4367697188588835,-7.705621533024939,-11.384842698043045,34.4158919187899,0.8400001525878906,3.18232786054876,3.596000862121585,-2.325678901170747,9.51768062541391,0.635160980475419,6.556840743767751,-3.313689168658648,81.97685894692026,-0.2726728817119124,2.9608398816461636,2,-1.4350013732910156,-4.575000762939453,-9.575000762939453,-10.719999313354492,-0.37000274658203125,3,-0.004140820710932136,2.7297330735207694,62.6500015258789,1.7272575946732545,62.45000076293945,2.9344247942566977,62.43000030517578,-0.004140820710932136
4199,2015-02-27,62.4900016784668,63.1500015258789,62.4000015258789,62.90999984741211,3565800.0,-0.004777818644470799,-1.5000063578448857,-3.499904634751097,85.71430883833548,85.06827252356231,-0.8291950275751248,-3.778391611206658,-7.1720997821419274,-10.908213908019206,37.05957788333926,0.75,3.3487139563797825,2.9455015182495146,-2.8796292226933815,8.770632259192418,0.03293614777805942,5.85806688872097,-2.4339000552377144,50.74628565246974,-32.27736272555454,2.9125653704714516,2,-1.0700016021728587,-4.25,-8.922502517700195,-9.53000259399414,-0.44000244140625,4,0.008161278729952981,1.2702772365016033,62.790000915527344,2.7297330735207694,62.6500015258789,1.7272575946732545,62.45000076293945,0.008161278729952981
4200,2015-03-02,62.91999816894531,63.18999862670898,62.459999084472656,62.56000137329102,2393500.0,0.006881044630003386,-1.6071348287817948,-0.8571389645776397,86.51536550074675,86.4792653451721,-0.9359081161871501,-3.7061133151156582,-7.381329003012922,-11.155211512423477,39.85089107165863,0.729999542236321,3.5424515056159223,2.9359981536865263,-2.481161475822958,8.353157783196018,0.2274183389317841,5.6445779684412685,-2.3069945632392646,80.43471049707294,-5.191287665229211,2.7085798147547444,3,-1.364999771118164,-4.659997940063477,-8.992498397827148,-9.73499870300293,-0.37999725341796875,0,0.006675174759459335,-1.5000063578448857,62.4900016784668,1.2702772365016033,62.790000915527344,2.7297330735207694,62.6500015258789,0.006675174759459335
4201,2015-03-03,62.77999877929688,63.13999938964844,62.290000915527344,63.11000061035156,5561700.0,-0.002225038043906502,3.3589733557650927,-0.9166799122611803,82.78444652565211,86.57111865951927,-0.4356995530115526,-3.0556946080588645,-7.010867472122442,-10.825581007798043,43.37981108391619,0.8499984741210938,3.556057608058758,2.3724988937377987,-2.47090124604221,7.215899033517815,-0.049201176152209314,4.794198963627807,-1.6515961693902454,65.83325915847662,-22.067127649948333,2.4217000698900075,3,-0.7549991607666087,-4.519998550415046,-8.637499809265144,-9.385000228881843,0.38000106811522727,1,-0.006212159879446455,-1.6071348287817948,62.91999816894531,-1.5000063578448857,62.4900016784668,1.2702772365016033,62.790000915527344,-0.006212159879446455
4202,2015-03-04,62.06000137329102,62.77000045776367,61.47999954223633,62.6500015258789,4308300.0,-0.011468579484001151,2.108443369994347,1.7878693300041568,72.93781153166063,85.59620255400888,0.4876433472337425,-1.8841367783806575,-6.1430056588169535,-9.93625689827526,46.09295141685747,1.299999237060554,3.5745960545363715,1.3045013427734418,-2.8899085023798463,5.498911187926737,-0.7927035798032023,3.401706265350086,1.1299972534179545,33.91825389389391,-51.232300288466796,2.0972049225766467,3,0.22499847412107954,-3.800001144409187,-7.822502136230476,-8.665002822875984,0.7399978637695241,2,-0.0012891045646854504,3.3589733557650927,62.77999877929688,-1.6071348287817948,62.91999816894531,-1.5000063578448857,62.4900016784668,-0.0012891045646854504
4203,2015-03-05,62.36000061035156,62.41999816894531,61.83000183105469,62.06000137329102,5565200.0,0.00483401918179216,1.8095441375489332,-0.5084731516503412,67.86945590020416,82.61621381493038,0.2727645865583881,-1.9302624308277743,-6.289895373826937,-10.048935809852338,46.621521784054245,0.589996337890625,3.5674031246777957,1.3805006027221651,-2.64231614523473,5.403317350679053,-0.6309077712562825,3.3919089767006128,0.7957980346679605,51.46207831956939,-30.567413335935676,2.0114083739784454,3,-0.02500152587890625,-4.100000381469727,-8.087501525878906,-8.965002059936523,-0.6300010681152344,3,0.0033675285827017287,2.108443369994347,62.06000137329102,3.3589733557650927,62.77999877929688,-1.6071348287817948,62.91999816894531,0.0033675285827017287
4204,2015-03-06,61.61000061035156,62.45000076293945,61.43000030517578,62.02999877929688,2865500.0,-0.012026940228661576,-1.6153898822332642,-1.399997456862079,60.58284191748426,79.46280523608247,0.8906847354009884,-0.9144757635276619,-5.418779216098102,-9.101141633356633,47.39310329526519,1.0200004577636719,3.3745691235805353,0.4320005416870103,-3.276502644497512,4.14050372787154,-1.4222510514052544,2.286252134779275,1.5122820526122993,10.22729982031896,-67.56638201358896,1.8542515930922634,3,0.6999988555908203,-3.3500003814697266,-7.26500129699707,-8.215002059936523,1.0099983215332102,4,0.013147176603949928,1.8095441375489332,62.36000061035156,2.108443369994347,62.06000137329102,3.3589733557650927,62.77999877929688,0.013147176603949928
4205,2015-03-09,61.91999816894531,62.09000015258789,61.5099983215332,61.75,2830100.0,0.005031611029422178,1.274507457327928,-0.40475930971843094,62.739338915871535,76.64685485590782,0.5595814236107586,-0.9187383730919905,-5.598659847627864,-9.219433964382127,48.20638203010286,0.5800018310546875,3.1256220553765814,0.5179981231689439,-2.755535845047035,3.79153209138493,-1.1187688609390491,2.154765107276937,1.1345931997070267,28.654861176176645,-45.926495841094884,1.636766984107992,3,0.3900012969970703,-3.6599979400634766,-7.524998664855957,-8.524999618530273,1.19000244140625,0,0.002099500516142383,-1.6153898822332642,61.61000061035156,1.8095441375489332,62.36000061035156,2.108443369994347,62.06000137329102,0.002099500516142383
4206,2015-03-10,60.6500015258789,61.29999923706055,60.47000122070313,61.13000106811523,2561000.0,-0.020510282309784578,1.0243955767897241,-2.823557131316758,46.927377278101034,72.55722186609877,1.7292454690489834,0.6358886573174587,-4.211910443661509,-7.77466719950916,48.625575360868496,1.4499969482421804,2.6003817970909893,-0.9119985580444379,-3.639492886980456,1.8154957708915802,-2.275745722512447,0.4517486064235712,2.3396062002343783,7.826102821051899,-61.05043397625608,1.3637471644680077,3,1.1799983978271555,-2.390001296997063,-6.157502174377434,-7.25500297546386,1.799999237060554,1,0.031162396407228288,1.274507457327928,61.91999816894531,-1.6153898822332642,61.61000061035156,1.8095441375489332,62.36000061035156,0.031162396407228288
4207,2015-03-11,60.849998474121094,61.099998474121094,60.290000915527344,60.52000045776367,2785400.0,0.0032975588328196803,-1.0506342561071595,-0.6874965230590723,41.085234181677095,67.46179784330366,1.3936208063332245,0.6628342515893308,-4.276883592147669,-7.792645615188405,48.73416202438094,0.80999755859375,2.150161430866831,-0.8345014572143583,-3.153526088946691,1.4845231745179817,-1.9940137730805247,0.3250108586518081,1.988432861667576,25.925814729324255,-37.442743977403694,1.1595123158661695,3,0.8900012969970703,-2.219999313354492,-6.529998779296875,-7.454999923706055,-0.14999771118164062,2,0.03796222565680818,1.0243955767897241,60.6500015258789,1.274507457327928,61.91999816894531,-1.6153898822332642,61.61000061035156,0.03796222565680818
4208,2015-03-12,61.6500015258789,61.77000045776367,60.93000030517578,61.0,2068100.0,0.013147133472781292,-1.126580200295518,1.9697134335949478,38.709669480320045,62.23906013685751,0.46366200735580065,0.08453991043098341,-4.932684258357533,-8.399978774794981,48.76631307485518,0.9200019836425781,1.744810265734543,-0.17249851226807067,-2.084013958198774,1.7390169336626329,-1.1282562352334224,0.7832592106972811,0.984555376288867,62.962995667845476,3.9485591470012196,0.9557577229653523,3,0.08999824523926492,-1.7900028228759695,-7.33000183105468,-8.25500297546386,-0.5100021362304616,3,0.01865365259883922,-1.0506342561071595,60.849998474121094,1.0243955767897241,60.6500015258789,1.274507457327928,61.91999816894531,0.01865365259883922
4209,2015-03-13,61.1500015258789,62.25,60.7599983215332,61.84000015258789,3418100.0,-0.0081102998803676,-1.0272062239037973,-1.0615338568259671,39.47367100171153,57.012205192520256,0.842155266692572,0.6883524218069539,-4.266173236581146,-7.709537736587521,48.448713004481036,1.4900016784667969,1.4539158113408917,-0.7159986495971751,-2.5160619555977206,1.0840646564033705,-1.6160303025974514,0.18403300340310125,1.296990897357631,43.87760265627579,-11.866511160275465,0.9000316530002738,3,0.5649986267089915,-1.2900028228759695,-5.3200016021728445,-6.245002746582024,0.25999832153321023,4,0.009484840586830856,-1.126580200295518,61.6500015258789,-1.0506342561071595,60.849998474121094,1.0243955767897241,60.6500015258789,0.009484840586830856
4210,2015-03-16,62.02999877929688,62.38999938964844,61.6500015258789,61.6500015258789,3925300.0,0.014390796916751825,-2.8947537494728572,-0.5507217532162534,46.97404185733333,53.03327134048484,-0.19820864998590082,-0.052574681304953685,-4.950204091243414,-8.381984094916227,48.07380587734478,1.2399978637695384,1.1326216680333943,0.07399864196778339,-1.553364750896712,1.7013620348322789,-0.7396830544644644,0.8876803384000311,-1.7399978637695384,82.85710133659857,28.942113891160368,0.8136816964322475,3,-0.4999980926513743,-1.984998703002944,-6.199998855590827,-7.125000000000007,-0.8199996948242259,0,0.009511529327722812,-1.0272062239037973,61.1500015258789,-1.126580200295518,61.6500015258789,-1.0506342561071595,60.849998474121094,0.009511529327722812
4211,2015-03-17,62.25,62.47999954223633,61.54999923706055,61.9000015258789,2512600.0,0.0035466907146957105,1.2963039710647275,0.9210552733551352,47.12641914193234,50.16533885273725,-0.5602082981495045,-0.1162952988579633,-4.967964402259462,-8.407973226057926,47.620395211210855,0.9300003051757812,0.8288578491517669,0.19099979400634481,-1.2108767273154015,1.5928763153280912,-0.5099384666545248,0.8919380546672144,-1.9179991149902378,89.49773121173324,37.352608710605466,0.7009382606608715,3,-0.8649997711181641,-2.204999923706062,-6.420000076293945,-7.345001220703125,-1.0499992370605469,1,0.013815270849021122,-2.8947537494728572,62.02999877929688,-1.0272062239037973,61.1500015258789,-1.126580200295518,61.6500015258789,0.013815270849021122
4212,2015-03-18,63.790000915527344,64.27999877929689,61.9900016784668,62.209999084472656,3779900.0,0.024738970530559845,-1.267327630162611,4.514310626702906,55.98087172373512,48.8443850553518,-2.043944223470028,-1.5216640488583693,-6.273021243449264,-9.735213443101486,47.294575155974606,2.2899971008300923,0.48847241756103443,1.5960006713867188,0.07230180579206547,3.119699536981372,0.8341512385893921,2.3578501041840454,-3.3720800842285215,86.07960795320892,36.150320920115774,0.7618494327973252,3,-1.5050010681152273,-2.785001754760735,-7.960000991821289,-8.885002136230469,-4.060001373291016,2,-0.021006429430254436,1.2963039710647275,62.25,-2.8947537494728572,62.02999877929688,-1.0272062239037973,61.1500015258789,-0.021006429430254436
4213,2015-03-19,64.25,64.44999694824219,63.52999877929688,63.7400016784668,3438400.0,0.0072111471683751205,1.0219912890014056,0.32278337373366683,60.32864659051885,48.816141130133424,-2.467094306634216,-1.901970998357072,-6.444043393801387,-9.983684501791444,46.675640565499585,0.9199981689453054,0.2234889384477725,1.9434997558593778,0.16857200295254415,3.7184275087662115,1.056035879405961,2.8309636323127947,-3.6003544918212924,94.58002648579412,42.90533922645851,0.8874638764534183,3,-1.8800010681152344,-2.8100013732910156,-8.420000076293945,-9.345001220703125,-4.740001678466797,3,-0.055252906413393754,-1.267327630162611,63.790000915527344,1.2963039710647275,62.25,-2.8947537494728572,62.02999877929688,-0.055252906413393754
4214,2015-03-20,64.05999755859375,64.69000244140625,63.81999969482422,64.62000274658203,5440100.0,-0.0029572364421206476,1.4857058778650913,-1.098053002027032,56.88406164336229,48.165554766521296,-2.115477197201571,-1.720640488905083,-6.015151177048544,-9.590372329820134,45.737485347432816,0.8700027465820312,0.07632406413733861,1.7029973983764677,-0.21287578482531444,3.618870581578257,0.7450608067755766,2.6609339899773587,-3.1063239352099643,79.93617070388382,30.581700290771238,0.9579365916008944,3,-1.5699958801269531,-2.204996109008789,-8.229997634887695,-9.154998779296875,-3.7299957275390625,4,-0.04558223977880238,1.0219912890014056,64.25,-1.267327630162611,63.790000915527344,1.2963039710647275,62.25,-0.04558223977880238
4215,2015-03-23,63.91999816894531,64.18000030517578,63.7400016784668,64.16000366210939,2022300.0,-0.0021854416950357614,2.142861035422343,0.4285772673397074,56.88406164336223,49.27185302932809,-1.8572529621787481,-1.5423687866177787,-5.672616055719459,-9.252519492824504,44.71188650909999,0.4399986267089844,-0.031229813719086508,1.4884981155395494,-0.5512044855612288,3.5282007166403346,0.4686468149891567,2.508349416089942,-2.5926916637592825,75.47759596565804,27.042355407248564,1.0198513005503917,3,-1.4299964904785156,-1.7699966430664062,-7.634998321533203,-8.684999465942383,-4.0,0,-0.039267809659491726,1.4857058778650913,64.05999755859375,1.0219912890014056,64.25,-1.267327630162611,63.790000915527344,-0.039267809659491726
4216,2015-03-24,62.97000122070313,63.9000015258789,62.95000076293945,63.72999954223633,3220600.0,-0.014862280592237598,-1.3750041723290956,3.166587195625697,55.34665595023944,50.85645544805725,-0.6074338064083946,-0.5812165283695805,-4.534683607491623,-8.13069831313176,43.2953284773979,0.9699974060058594,-0.06117436975081603,0.5125011444091854,-1.5414018429259855,2.566404131744356,-0.5144503492584036,1.5394526380767743,-1.3064251218950815,36.29626908584364,-13.397968555578665,1.0269514936675865,3,-0.24500083923340554,-0.7800006866455149,-6.052501678466804,-7.635002136230476,-4.430000305175788,1,-0.02794985075610612,2.142861035422343,63.91999816894531,1.4857058778650913,64.05999755859375,1.0219912890014056,64.25,-0.02794985075610612
4217,2015-03-25,61.20000076293945,63.040000915527344,61.1500015258789,62.86999893188477,3749100.0,-0.028108629878535574,-1.1355965809902624,2.1973708646833843,44.18837280860181,51.46520026231077,1.3605075051390116,1.1326555263357037,-2.59440760807221,-6.194068610084017,41.12836503565474,1.8899993896484446,-0.17922992904579615,-1.1849992752075167,-3.311378982891796,0.9413804324767696,-2.2481891290496563,-0.12180942136537709,3.490001678466797,1.4124074612874964,-46.072975132513655,1.063189853842142,3,1.5249996185302734,1.1049995422363281,-3.512500762939453,-5.845001220703125,-2.0600013732910156,2,0.0,-1.3750041723290956,62.97000122070313,2.142861035422343,63.91999816894531,1.4857058778650913,64.05999755859375,0.0
4218,2015-03-26,62.52999877929688,63.040000915527344,60.5,60.599998474121094,5091500.0,0.021731993460412324,-1.384980460844679,-1.1556900726392245,54.356056090552926,53.118798605515366,0.1882621636765336,-0.22959119185124877,-3.7351646768169147,-7.368130435156495,38.519026234841284,2.5400009155273438,-0.029661035636735278,0.15799884796143004,-1.961122097379068,2.277119793301921,-0.901561624708819,1.217559320631679,2.089203643798818,48.44862998732701,-3.5947553487326616,1.059560472670246,3,0.0650024414062429,-0.03999710083008523,-4.552499771118171,-6.885000228881843,0.25,3,-0.04477849498995368,-1.1355965809902624,61.20000076293945,-1.3750041723290956,62.97000122070313,2.142861035422343,63.91999816894531,-0.04477849498995368
4219,2015-03-27,63.0,63.18999862670898,62.15999984741211,62.38999938964844,2767100.0,0.007516411800390532,1.080810104731021,0.3160624424336567,55.03732498464512,54.01471895299446,0.009253534859219315,-0.6950617626057038,-4.014943561641843,-7.691770737726259,35.792686089952205,1.029998779296868,0.17951605118162917,0.6025001525878935,-1.5347954464627946,2.7397957516385816,-0.4661476469374506,1.6711479521132375,1.454434326171878,67.93477697498679,12.398655845426589,1.0686477995253434,3,-0.404998779296875,-0.5099983215332031,-4.4850006103515625,-6.910001754760742,-2.0,4,-0.05539685203915545,-1.384980460844679,62.52999877929688,-1.1355965809902624,61.20000076293945,-1.3750041723290956,62.97000122070313,-0.05539685203915545
4220,2015-03-30,63.34000015258789,63.93999862670898,62.9900016784668,63.2400016784668,2593700.0,0.005396827818855421,-2.1666645473849946,0.1639317607624384,63.73850573704924,55.86050635245188,-0.140115753392962,-1.0561314969332116,-4.138472969191881,-7.882585703499231,33.10004886467528,0.9499969482421804,0.37109706289994904,0.9215002059936523,-1.245459173078899,3.0884595850662038,-0.16197948354262337,2.004979895529928,0.956256800537119,82.55817692883497,20.120105578968662,1.0834796895362764,3,-0.7449989318847656,-0.8499984741210938,-4.289999008178711,-6.715000152587891,-2.720001220703118,0,-0.04752128693214441,1.080810104731021,63.0,-1.384980460844679,62.52999877929688,-1.1355965809902624,61.20000076293945,-0.04752128693214441
4221,2015-03-31,62.38999938964844,63.2400016784668,62.33000183105469,63.2400016784668,2707300.0,-0.014998433227831898,1.141170345969671,-8.500152590218967,57.30550655483645,56.007688000352026,0.9295885157632355,-0.1442419567378863,-3.017262925166534,-6.78102258141174,30.301405247149937,1.0099983215332031,0.5878722685481179,-0.009000587463376064,-2.1692716432933565,2.1512704683665973,-1.0891361153783663,1.0711349404516142,1.7544072853515758,54.94186465581781,-11.614313292078648,1.0801355279149873,3,0.2050018310546875,0.10000228881835938,-3.08499813079834,-5.7649993896484375,-1.0799980163574148,1,-0.039589697785971434,-2.1666645473849946,63.34000015258789,1.080810104731021,63.0,-1.384980460844679,62.52999877929688,-0.039589697785971434
4222,2015-04-01,61.97999954223633,62.5,61.5,62.45000076293945,3291700.0,-0.006571563574660599,2.5087738084084004,0.5529411236721523,51.62560635848168,55.04068353012568,1.1799203518628687,0.2734784280442071,-2.4553412233359637,-6.282737362026367,28.406617556813835,1.0,0.689752829352642,-0.4150003433227525,-2.5782086677677825,1.7482079811222846,-1.496604505545271,0.666603818899766,2.018630865763683,43.02325968229334,-22.996535600180707,1.0816041622225177,4,0.6150016784667969,0.5100021362304688,-2.499998092651367,-5.354999542236328,1.1100006103515625,2,-0.055501753018968536,1.141170345969671,62.38999938964844,-2.1666645473849946,63.34000015258789,1.080810104731021,63.0,-0.055501753018968536
4223,2015-04-02,62.56999969482422,62.77000045776367,61.68000030517578,62.09000015258789,1916100.0,0.009519202274047123,1.4772700672339576,-1.0212729692877085,56.93358625576213,55.04618626483678,0.36492684584573,-0.3161938850253563,-2.873115243736706,-6.783957111586993,26.334545923322562,1.0900001525878906,0.7970079094302918,0.16449985504150533,-2.0000313918525308,2.3290311019355414,-0.9177657684055163,1.246765478488527,1.2886854968557913,43.85247119042086,-23.93675350465935,1.0822656234470194,4,-0.22999954223632812,-0.07999801635742188,-2.942498207092285,-5.944999694824219,0.1100006103515625,3,-0.054818608309175176,2.5087738084084004,61.97999954223633,1.141170345969671,62.38999938964844,-2.1666645473849946,63.34000015258789,-0.054818608309175176
4224,2015-04-06,62.41999816894531,62.90999984741211,62.0,62.13999938964844,3014400.0,-0.0023973394056339137,-2.2500136239782016,0.583331346509946,52.0504695165243,54.509120472965904,0.2881298321029533,-0.10793168110214424,-2.578093864929791,-6.560793916488635,24.63394751589404,0.9099998474121094,0.6980842974156047,-0.026001548767091265,-2.1579275418286414,2.105924444294452,-1.0919645452978628,1.0399614477636803,1.304339615067498,37.70486421077163,-27.014355804377274,1.065962996530772,4,-0.1999988555908203,0.07000350952148438,-2.634998321533203,-5.784999847412109,-0.28999710083008523,0,0.0057673921966032715,1.4772700672339576,62.56999969482422,2.5087738084084004,61.97999954223633,1.141170345969671,62.38999938964844,0.0057673921966032715
4225,2015-04-07,62.04999923706055,62.77000045776367,62.02000045776367,62.5,2167100.0,-0.005927570373894131,-1.9411861503594054,-1.6071525885558584,48.964799347315555,53.80002529486325,0.40786524817573877,0.2870217248838429,-2.0605159887187483,-6.1195211452878056,22.841446657378444,0.75,0.4939888544732085,-0.40250053405761577,-2.528458340588955,1.7234572724737305,-1.465479437323289,0.6604783692080574,1.5453650355917503,31.609121063904887,-28.737515216779563,1.0629789032656716,4,0.1700000762939453,0.44000244140625,-2.219998359680176,-5.3899993896484375,-0.20000076293945312,1,-0.016921825140545965,-2.2500136239782016,62.41999816894531,1.4772700672339576,62.56999969482422,2.5087738084084004,61.97999954223633,-0.016921825140545965
4226,2015-04-08,62.540000915527344,62.91999816894531,61.91999816894531,62.18999862670898,2284000.0,0.007896884520413261,-1.2471829205045668,-0.7777815453736435,42.740999353140815,53.63920602203425,-0.16712102944479312,-0.05705100776221883,-2.3954915257890406,-6.526692488127566,22.252461441041277,1.0,0.3366794760366929,-0.006998825073239345,-1.9562826594735299,1.9422850093270512,-0.9816407422733846,0.9676430921269059,0.9315487862188618,73.23959553411203,15.480949588961543,0.9746419172001448,4,-0.32000160217285156,-0.049999237060546875,-2.6325016021728516,-5.860002517700195,1.279998779296875,2,-0.03070038304342071,-1.9411861503594054,62.04999923706055,-2.2500136239782016,62.41999816894531,1.4772700672339576,62.56999969482422,-0.03070038304342071
4227,2015-04-09,63.15999984741211,63.22999954223633,62.20000076293945,62.33000183105469,1715500.0,0.00991363803659362,1.1237145025739443,2.3714073961046265,43.785632293650764,52.464714489045114,-0.5362481920794124,-0.5218738746317158,-2.822983712670606,-7.060851956737082,21.92507610696558,1.029998779296875,0.18990716439097355,0.4975000381469741,-1.2959242656446435,2.2909243419385916,-0.39921211374883114,1.3942121900427793,0.19268786626425083,95.48388843358609,40.632105629319646,0.8967121518958088,4,-0.4400005340576172,-0.6699981689453125,-3.0174999237060547,-6.470001220703132,0.4099998474121094,3,-0.029290666222141937,-1.2471829205045668,62.540000915527344,-1.9411861503594054,62.04999923706055,-2.2500136239782016,62.41999816894531,-0.029290666222141937
4228,2015-04-10,62.79999923706055,63.22000122070313,62.70000076293945,63.20000076293945,2222500.0,-0.00569981968368094,1.3636253294492555,-0.48193070103272834,42.9530284391272,51.122014872876456,-0.14965849692346467,-0.07515407593613332,-2.24393311323702,-6.618628845674593,21.107158600157327,0.520000457763679,0.10999373303298654,0.07999954223632955,-1.6493379984538734,1.8093370829265325,-0.7846692281087684,0.9446683125814275,0.4385809680687558,67.17558363350989,14.85665007602362,0.8646687703450997,4,-0.07999992370605469,-0.30999755859375,-2.527499198913574,-5.920000076293945,1.9399986267089844,4,0.004617849029466381,1.1237145025739443,63.15999984741211,-1.2471829205045668,62.540000915527344,-1.9411861503594054,62.04999923706055,0.004617849029466381
4229,2015-04-13,61.72999954223633,62.93000030517578,61.66999816894531,62.70000076293945,2440000.0,-0.017038211908015022,-1.3119221104648313,2.42499380114059,38.90578083228432,48.36282321679146,0.8060067231066554,1.0967568278240378,-0.996650375574589,-5.470197216590826,19.97030301808848,1.2600021362304688,0.2688714011170106,-1.0190000534057617,-2.6543835257368613,0.616383418925345,-1.8366917895713115,-0.20130831724021192,1.5,3.8462384917287165,-43.66193410353654,0.8176917361655524,4,0.6400012969970703,0.7600021362304688,-1.432499885559082,-4.780000686645508,3.299999237060561,0,0.015389612343823966,1.3636253294492555,62.79999923706055,1.1237145025739443,63.15999984741211,-1.2471829205045668,62.540000915527344,0.015389612343823966
4230,2015-04-14,62.61999893188477,62.63999938964844,61.4000015258789,61.81000137329102,3227600.0,0.014417615361223213,1.9176472700182863,-0.8350479786062608,48.21609459825722,47.352888554949324,-0.2200008371003932,0.2669097095512427,-1.6518485151256925,-6.27212067556237,18.760575132879687,1.2399978637695384,0.22708832519134603,-0.15850067138671164,-1.7602135519464426,1.4432122091730264,-0.9593571116665771,0.6423557688931538,0.6000022888183594,66.66659718212436,17.00736507454699,0.8008564402798687,4,-0.30499839782715554,-0.12999725341797586,-2.3349990844726634,-5.670000076293952,2.3800010681152273,1,-0.007824942065274398,-1.3119221104648313,61.72999954223633,1.3636253294492555,62.79999923706055,1.1237145025739443,63.15999984741211,-0.007824942065274398
4231,2015-04-15,63.11000061035156,63.1500015258789,62.47000122070313,62.63000106811523,2320800.0,0.007825002983468554,1.4285665628980837,0.5925938135784882,61.195775302324726,48.41624065982077,-0.6673039193955574,-0.16375521485353062,-1.9023168236823125,-6.665193440534111,17.437635549469448,0.680000305175767,0.148988510909696,0.28850097656250284,-1.299589618451293,1.8765915715762986,-0.505544320944395,1.0825462740694007,-2.6100006103515625,93.44267420990866,36.12399888983268,0.7940452975068971,4,-0.7950000762939453,-0.6199989318847656,-2.825000762939453,-6.160001754760742,1.8600006103515483,2,-0.01996517388757235,1.9176472700182863,62.61999893188477,-1.3119221104648313,61.72999954223633,1.3636253294492555,62.79999923706055,-0.01996517388757235
4232,2015-04-16,62.45000076293945,62.93000030517578,62.209999084472656,62.63000106811523,2551400.0,-0.010457928078420164,-1.181809774818514,-0.3750009934116733,49.491107052672355,47.589298526144134,0.07417734617971661,0.4118222422641864,-1.0309820672620518,-5.906168667036752,15.074178920389777,0.9000015258789062,-0.08004339742425515,-0.3044988632202177,-1.8324756757496488,1.2234779493092134,-1.0684872694849332,0.45948954304449785,-1.8970007324218727,57.69227544634056,-0.7174852823182505,0.7639884062647155,4,-0.13500022888183594,0.04000091552734375,-2.405000686645508,-5.500001907348633,2.359996795654297,3,0.02193753266849896,1.4285665628980837,63.11000061035156,1.9176472700182863,62.61999893188477,-1.3119221104648313,61.72999954223633,0.02193753266849896
4233,2015-04-17,60.70000076293945,61.81000137329102,60.40999984741211,61.790000915527344,4349300.0,-0.02802241759200308,1.4778764646904343,6.05554613656617,37.41795169192615,45.9634632122999,1.7109467738547153,1.9839467371691626,0.8247534525850355,-4.055616563654446,12.966858260677586,2.0400009155273438,-0.22121211801047735,-1.8769989013671875,-3.495588729119632,-0.2584090736147502,-2.6862938152434097,-1.0677039874909653,2.450000762939446,10.583968535727987,-44.6950786862988,0.8092949138762201,4,1.1199989318847656,1.8500003814697266,-0.5150012969970703,-3.750001907348633,3.1199989318847656,4,0.04728169515340519,-1.181809774818514,62.45000076293945,1.4285665628980837,63.11000061035156,1.9176472700182863,62.61999893188477,0.04728169515340519
4234,2015-04-20,61.13999938964844,61.47000122070313,60.79999923706055,60.9900016784668,3815600.0,0.007248741699812822,-1.5282969979199474,-0.13761255980149578,38.09523612930501,44.75573396585429,1.1960650627846903,1.3849814366539945,0.5055203607494008,-4.412241033685518,10.62587511936729,0.770000457763679,-0.25166517920029463,-1.2910003662109375,-2.872709931970263,0.29070919954838104,-2.0818551490906003,-0.5001455833312747,1.9552021026611257,26.64230273920163,-24.145705481845244,0.7908547828796605,4,0.6800003051757812,1.4100017547607422,-0.3400001525878906,-4.190000534057617,3.5400009155273438,0,0.058881231764137176,1.4778764646904343,60.70000076293945,-1.181809774818514,62.45000076293945,1.4285665628980837,63.11000061035156,0.058881231764137176
4235,2015-04-21,61.40999984741211,61.849998474121094,61.290000915527344,61.45000076293945,2714500.0,0.00441610174123408,-3.0,-0.2666768393479311,44.27570452678821,44.926256762926215,0.9227729914814873,0.9668685115826321,0.3683603993017073,-4.607148824782868,8.127177113676375,0.7099990844726562,-0.39268990030880957,-0.8954999923706026,-2.3747526076884213,0.5837526229472161,-1.635126300029512,-0.15587368471169327,1.6314976119995066,36.496328008075,-13.19757591672716,0.7396263076589096,4,0.4099998474121094,1.1400012969970703,-0.6225004196166992,-4.460000991821289,3.4299964904785014,1,0.05894803681614613,-1.5282969979199474,61.13999938964844,1.4778764646904343,60.70000076293945,-1.181809774818514,62.45000076293945,0.05894803681614613
4236,2015-04-22,61.209999084472656,61.4000015258789,60.7599983215332,61.34000015258789,2412400.0,-0.003256810998801596,4.119947510566784,3.2499523173755485,45.3892200796472,45.10443318359249,1.0217172898353226,1.08382182287518,0.7012940674049162,-4.325590155450016,6.615885491926196,0.6500015258789062,-0.4716902526523441,-1.0075006484985352,-2.5291046407110116,0.5141033437139413,-1.7683026446047734,-0.24669865239229694,1.7788684226989702,31.74599570392505,-18.015434117842464,0.760801996106239,4,0.6050014495849609,1.3400020599365234,-0.4224987030029297,-4.260000228881836,3.5100021362304545,2,0.06191800314025442,-3.0,61.40999984741211,-1.5282969979199474,61.13999938964844,1.4778764646904343,60.70000076293945,0.06191800314025442
4237,2015-04-23,61.20000076293945,61.41999816894531,60.41999816894531,60.88000106811523,3356700.0,-0.0001633445790353294,1.6315979681570862,-2.4615158895508045,41.184048576754705,44.9078798655511,0.8095884951292689,1.1529315441841632,0.8162238516283367,-4.238692908303463,6.9214076297607745,1.0,-0.49110469500948994,-1.0174989700317383,-2.5391029622442147,0.5041050221807382,-1.7783009661379765,-0.25669697392550006,1.737289391036981,54.861227009142034,4.1725624204455585,0.760801996106239,4,0.5799999237060547,1.3500003814697266,-0.4850006103515625,-4.250001907348633,4.200000762939439,3,0.06160131390139845,4.119947510566784,61.209999084472656,-3.0,61.40999984741211,-1.5282969979199474,61.13999938964844,0.06160131390139845
4238,2015-04-24,59.72999954223633,60.65999984741211,59.6500015258789,60.65999984741211,4997400.0,-0.02401962748983011,1.1720386884008782,-2.906253725293787,35.203528154269875,44.496518456882825,2.0096499528397445,2.5322374697728094,2.360441939384245,-2.7051485928904953,7.953199952563581,1.549999237060554,-0.5236455200288717,-2.3475002288818345,-4.222295691515505,-0.4727047662481638,-3.28489796019867,-1.4101024975649992,3.1567448056088168,3.6362785149019263,-46.68321962816825,0.9373977313168365,4,1.670001983642571,2.44000244140625,1.9149999618530344,-2.2350006103515554,5.86999893188478,4,0.08504935635844513,1.6315979681570862,61.20000076293945,4.119947510566784,61.209999084472656,-3.0,61.40999984741211,0.08504935635844513
4239,2015-04-27,59.5099983215332,60.13999938964844,59.13000106811523,59.91999816894531,4896000.0,-0.003683261717548736,1.3764602397418746,0.44085990631434735,35.794182204228775,43.11630596865744,2.102754404242674,2.6112507191649215,2.6088230941079047,-2.4231964617367296,9.02981958316057,1.0099983215332102,-0.6321562824621836,-2.3930013656616183,-4.536664097501742,-0.2493386338215018,-3.46483273158168,-1.3211699997415565,3.2472763134332894,13.970500581321375,-37.116427374402264,1.0718313659200593,4,1.63000297546386,2.400003433227539,2.395000457763672,-1.9300003051757812,6.189998626708984,0,0.07242482767356218,1.1720386884008782,59.72999954223633,1.6315979681570862,61.20000076293945,4.119947510566784,61.209999084472656,0.07242482767356218
4240,2015-04-28,60.33000183105469,60.5099983215332,59.27999877929688,59.47999954223633,4053500.0,0.013779256135935336,1.0330650424189571,-2.0731770857562872,38.07983783223241,40.547868471980514,1.0323126677080765,1.6381735268579618,1.8289250352508617,-3.1828774269444153,9.461830123447198,1.229999542236321,-0.6997385073912028,-1.4224979400634794,-3.5640160678623047,0.7190201877353459,-2.4932570039628885,-0.3517388761640703,2.20963638990073,52.40184638244653,3.9470094838267684,1.0707590638994124,4,0.6999988555908203,1.3249988555908203,1.8424997329711914,-2.6300010681152344,4.139999389648423,1,0.07210340364819845,1.3764602397418746,59.5099983215332,1.1720386884008782,59.72999954223633,1.6315979681570862,61.20000076293945,0.07210340364819845
4241,2015-04-29,59.91999816894531,60.54999923706055,59.5,60.06999969482422,2452300.0,-0.006796016072691868,-1.121215157096508,-0.1764719081961916,32.11921380262204,38.61765811086382,1.0529576275843766,1.9538161623925276,2.2763863035214342,-2.71352455926678,10.46146808220355,1.0499992370605469,-0.6481032356662269,-1.7090015411376953,-3.9768818657607667,0.5588787834853761,-2.8429417034492346,-0.575061378826156,2.4150618228396965,34.49773366716162,-7.677432181789591,1.1339401623115364,4,0.5700016021728516,1.6150016784667898,2.400003433227539,-1.9699974060058594,4.6800003051757955,2,0.08210945125654523,1.0330650424189571,60.33000183105469,1.3764602397418746,59.5099983215332,1.1720386884008782,59.72999954223633,0.08210945125654523
4242,2015-04-30,58.540000915527344,59.9000015258789,58.38000106811523,59.68000030517578,3858500.0,-0.023030662476441477,-1.0821937135839685,7.5999186206195,28.86906778009343,37.66778212066018,2.0338783364578816,3.2284054669491766,3.6495635909621527,-1.2669104445425248,11.768273208953195,1.5399971008300852,-0.8233241670347269,-2.916998863220215,-5.563053271912807,-0.2709444545276227,-4.240026067566511,-1.5939716588739188,3.602755540837478,7.017540924362164,-30.673549843243833,1.3230272043462954,4,1.5749988555908203,2.6199989318847585,3.917499542236328,0.10499954223632812,5.049999237060547,3,0.10556884537964817,-1.121215157096508,59.91999816894531,1.0330650424189571,60.33000183105469,1.3764602397418746,59.5099983215332,0.10556884537964817
4243,2015-05-01,59.13999938964844,59.209999084472656,58.349998474121094,58.6500015258789,4953400.0,0.010249375892338763,1.730172570390554,-0.4298229176426559,36.5244591051542,37.49325134019899,1.3290905449008363,2.4857080146568933,3.0202400693488585,-1.7903786046818482,13.366021167402753,0.8600006103515625,-1.1890535638801438,-2.145500373840335,-4.928875665614953,0.6378749179342833,-3.537188019727644,-0.7538127279530258,2.7017366356564168,35.909120071022706,-5.8126557848487295,1.3916876458873098,5,0.9599990844726562,2.0049991607666016,3.3750009536743164,-0.22499847412109375,4.569999694824219,4,0.10585056139392135,-1.0821937135839685,58.540000915527344,-1.121215157096508,59.91999816894531,1.0330650424189571,60.33000183105469,0.10585056139392135
4244,2015-05-04,62.77999877929688,65.55000305175781,62.72999954223633,63.61000061035156,11019600.0,0.06154885740978844,-5.064521686341748,-1.6938886726352276,50.647248341949826,38.201200652994714,-2.2951722577941567,-1.1867852768451712,-0.6412416683721673,-5.322164340142919,14.634159193059135,6.410003662109375,-1.3179238024886857,1.476498985290533,-1.3422000884662353,4.295198059047301,0.06714944841214532,2.8858485221689207,-4.430000305175788,61.527742898044956,22.012810765972652,1.409349536878385,5,-0.829998016357429,-0.829998016357429,-0.23749732971192117,-3.8649978637695384,2.069999694824226,0,0.04491875994993144,1.730172570390554,59.13999938964844,-1.0821937135839685,58.540000915527344,-1.121215157096508,59.91999816894531,0.04491875994993144
4245,2015-05-05,61.0,63.11000061035156,60.91999816894531,62.86999893188477,5559200.0,-0.028352959762781627,-1.1576351162165768,2.253005790973463,42.27106089932946,37.8547385218483,-0.6475442965146669,0.5381058464696622,1.116135578686638,-3.4440022515885147,15.59161671713151,2.19000244140625,-1.2256456415049115,-0.2509998321533189,-3.0502020497588944,2.5482023854522495,-1.650600940956103,1.1486012766494653,-2.6500015258789062,36.80555334797752,3.9422505542733717,1.3996011088027849,5,0.9500007629394531,0.9500007629394531,1.542501449584961,-2.0849990844726562,3.5100021362304688,1,0.07704913029905236,-5.064521686341748,62.77999877929688,1.730172570390554,59.13999938964844,-1.0821937135839685,58.540000915527344,0.07704913029905236
4246,2015-05-06,60.61999893188477,61.540000915527344,59.959999084472656,61.27999877929688,4678700.0,-0.006229525706807015,1.677959855300665,0.3529412964674238,43.156314677936365,38.07387919975738,-0.4023471276843793,0.8083336540326016,1.4679882887821876,-2.9466130577118292,16.293293594655136,1.5800018310546875,-1.18087869938185,-0.5350008010864187,-3.2792234395079234,2.209221837335086,-1.907112120297171,0.8371105181243337,-2.1260003662109455,31.527764090794076,1.7305900820682503,1.3721113192107528,5,1.3300018310546804,1.3300018310546804,1.9225025177001882,-1.704998016357429,2.9900016784667898,2,0.06351043148556257,-1.1576351162165768,61.0,-5.064521686341748,62.77999877929688,1.730172570390554,59.13999938964844,0.06351043148556257
4247,2015-05-07,61.31000137329102,61.70000076293945,60.22000122070313,60.4900016784668,3419300.0,0.011382422526624802,-1.1764689382804823,-1.2424240672774145,52.47766187355789,39.99322739078937,-1.2014504025927764,-0.02885158170420965,0.750827411029519,-3.5170570317130867,16.7928948889409,1.479999542236321,-1.2193993894547788,0.24750156402588885,-2.331930250426815,2.826933378478593,-1.0422143432004631,1.5372174712522408,-2.674882717895514,41.111125239610615,8.51663719143437,1.2897159072263504,5,0.6399993896484304,0.6399993896484304,1.2325000762939382,-2.299999237060554,1.6699981689453054,3,0.05366167064323912,1.677959855300665,60.61999893188477,-1.1576351162165768,61.0,-5.064521686341748,62.77999877929688,0.05366167064323912
4248,2015-05-08,63.09000015258789,63.18999862670898,61.90999984741211,61.93000030517578,4688300.0,0.029032763650732818,-1.1333299424934635,1.4146344867369316,57.14285714285714,42.3653023839703,-2.7431858614864026,-1.8825284660815953,-1.0407193006837332,-5.149486812671441,17.575447643919688,1.8799972534179545,-1.215718223348098,2.013000297546384,-0.6104415421481875,4.636442137240955,0.7012793776991018,3.324721217393666,-4.316583809265133,55.992823733814845,21.709965157325456,1.3117209198472852,5,-1.1399993896484375,-1.1399993896484375,-0.5474987030029297,-4.079998016357422,-0.3699989318847585,4,0.007925186222708991,-1.1764689382804823,61.31000137329102,1.677959855300665,60.61999893188477,-1.1576351162165768,61.0,0.007925186222708991
4249,2015-05-11,62.68000030517578,63.709999084472656,62.63999938964844,63.18999862670898,3133900.0,-0.006498650284046503,-2.6271166715158567,-0.43965378329227534,54.60478615710738,44.20140775340086,-2.0520253792777083,-1.4732416141089288,-0.6375983613526159,-4.593282941385596,18.3700440998478,1.0699996948242188,-1.1830428168225566,1.5555004119873033,-1.1508158039828658,4.261816627957472,0.2023423040022152,2.9086585199723913,-3.771052227684322,72.53336588541667,36.93884124820525,1.3531581079850847,5,-0.7299995422363281,-0.7299995422363281,-0.2649993896484375,-3.6699981689453125,-0.5999984741210938,0,0.01643265434400165,-1.1333299424934635,63.09000015258789,-1.1764689382804823,61.31000137329102,1.677959855300665,60.61999893188477,0.01643265434400165
4250,2015-05-12,62.13000106811523,62.65999984741211,61.66999816894531,62.38999938964844,2534900.0,-0.008774716566412266,1.4750065565171782,0.5098023082734534,53.25318873817449,46.549627190684454,-1.3631999474618226,-1.0138126982307298,-0.11487309267663903,-3.9099706233445986,18.789885908025564,1.0100021362304688,-0.962207960519045,1.0300010681152258,-1.6277467232387295,3.687748859469181,-0.2988728275617518,2.3588749637922035,-3.0882318911384417,57.866719563801894,20.885450245249125,1.3288738956769786,5,-0.18000030517577414,-0.18000030517577414,0.22499942779541726,-3.1199989318847585,1.1199989318847727,1,0.04377913019869184,-2.6271166715158567,62.68000030517578,-1.1333299424934635,63.09000015258789,-1.1764689382804823,61.31000137329102,0.04377913019869184
4251,2015-05-13,61.849998474121094,62.790000915527344,61.61000061035156,62.20000076293945,2470400.0,-0.004506721216488541,-1.8433810248231677,1.3461713397009476,52.255369097579695,49.1481051148496,-0.872375827126028,-0.8780651483696644,0.13855283745921554,-3.4935766424527586,19.748576897916475,1.1800003051757812,-0.7215864122223223,0.8129985809326143,-1.6999248903727633,3.325922052237992,-0.4434631547200709,2.0694603165852996,-2.678064619648687,46.70482094958683,11.49014787860456,1.2564617356526881,5,0.10000228881835938,0.10000228881835938,0.5050020217895508,-2.839996337890625,0.6400032043457031,2,0.043007335937483626,1.4750065565171782,62.13000106811523,-2.6271166715158567,62.68000030517578,-1.1333299424934635,63.09000015258789,0.043007335937483626
4252,2015-05-14,63.81999969482422,63.91999816894531,62.02000045776367,62.18999862670898,3823100.0,0.031851273553828774,1.0765024816404467,-4.6571154537825405,63.71562072973511,52.16934529535859,-2.251404509193968,-2.888249000136021,-1.8124701944704924,-5.353465869518459,20.718938347907496,2.0699996948242188,-0.49509687529117485,2.7144998550415025,-0.0250697367527124,5.454069446835717,1.3447150591443915,4.0842846509386135,-4.520504456406101,95.67105715116125,54.129545478307975,1.3697847958971086,5,-1.0649986267089844,-1.8699989318847656,-1.4649991989135742,-4.80999755859375,-0.6199989318847656,3,-0.0032904902143032766,-1.8433810248231677,61.849998474121094,1.4750065565171782,62.13000106811523,-2.6271166715158567,62.68000030517578,-0.0032904902143032766
4253,2015-05-15,63.56999969482422,64.02999877929689,63.0099983215332,64.02999877929689,2566400.0,-0.003917267333053198,3.4347934254390307,-0.28220784235716123,63.58768297580988,53.60717136578749,-1.460513385657535,-2.542570391132898,-1.5556770901328747,-4.994328435545015,20.418623428214865,1.020000457763686,-0.15629377268454903,2.320999908447263,-0.6222307796187323,5.264230596513251,0.8493845644142652,3.7926152524802603,-4.145494300139305,80.99175898661339,34.47711780279882,1.471615344032995,5,-1.575000762939446,-1.6199989318847656,-0.9649991989135742,-4.55999755859375,-0.279998779296875,4,-0.009281109885484695,1.0765024816404467,63.81999969482422,-1.8433810248231677,61.849998474121094,1.4750065565171782,62.13000106811523,-0.009281109885484695
4254,2015-05-18,64.73999786376953,64.98999786376953,63.22999954223633,63.22999954223633,3909500.0,0.018404879260060403,-1.331126195883659,-3.2826115801169933,64.42117648350299,56.06829531958454,-2.5962734487207655,-3.6143466279868477,-2.6809681738756552,-6.060370760536344,20.254777923363996,1.7599983215332031,0.41687898678387114,3.3109981536865263,-0.019074383353711255,6.641070690726757,1.6459618851664075,4.976034422206645,-5.192982515943157,92.60354428551113,44.89894746734451,1.6650362685201159,5,-2.2649993896484375,-2.789997100830078,-2.1349973678588867,-5.7299957275390625,-1.7199974060058594,0,-0.03120167917393235,3.4347934254390307,63.56999969482422,1.0765024816404467,63.81999969482422,-1.8433810248231677,61.849998474121094,-0.03120167917393235
4255,2015-05-19,65.02999877929689,65.55000305175781,64.76000213623047,64.93000030517578,3238900.0,0.004479470576097322,-2.590955592932323,0.06622422865978604,66.84245625293588,58.700088827917824,-2.5194488208826726,-3.814829248673064,-2.9319640818105057,-6.242237064852176,20.557943539729102,0.8100051879882812,0.8979578536296202,3.419999122619643,-0.27882525455508755,7.118823499794374,1.5705869340322778,5.2694113112070085,-5.362923677391883,86.80193019689284,35.88069340984275,1.8494121885873636,5,-2.1449966430664205,-3.079998016357436,-2.5999975204467916,-6.0199966430664205,-1.329998016357436,1,-0.04536363222539952,-1.331126195883659,64.73999786376953,3.4347934254390307,63.56999969482422,1.0765024816404467,63.81999969482422,-0.04536363222539952
4256,2015-05-20,65.0,65.58000183105469,64.65000152587889,65.04000091552734,2030700.0,-0.00046130677933275965,-1.5135215943418017,-0.4000152590218399,73.3719219505193,61.02167328091353,-2.014672969800827,-3.6747406144760646,-2.8215626330211165,-6.1038189515090195,20.48301398528509,0.9300003051757955,0.9619719478124225,3.200500297546384,-0.7889616090690055,7.189962204161773,1.2057693442386892,5.1952312508540786,-5.215266339097937,83.7078200192235,26.10809131805034,1.9947309533076945,5,-1.404998779296875,-3.0349998474121094,-2.597498893737793,-5.989997863769531,-1.1699981689453125,2,-0.02692307692307694,-2.590955592932323,65.02999877929689,-1.331126195883659,64.73999786376953,3.4347934254390307,63.56999969482422,-0.02692307692307694
4257,2015-05-21,64.97000122070311,65.26000213623047,64.68000030517578,64.73999786376953,1964400.0,-0.000461519681490552,-2.3143106267029974,-5.749952317375193,72.0000069096402,62.67246769944499,-1.5767137613819315,-3.5287417537317225,-2.7162995296345542,-5.957768411884558,20.177047330885053,0.5800018310546875,1.3177597833077073,2.9820014953613168,-1.2378043288507854,7.201807319573419,0.8720985832552657,5.091904407467368,-4.953456832994945,76.26460010301098,15.263468786203227,2.1099029121060497,5,-1.3749999999999858,-3.00500106811522,-2.5675001144409038,-5.959999084472642,-3.7900009155273295,3,-0.038171455989538194,-1.5135215943418017,65.0,-2.590955592932323,65.02999877929689,-1.331126195883659,64.73999786376953,-0.038171455989538194
4258,2015-05-22,64.80999755859375,65.23000335693361,64.69999694824219,64.69999694824219,2179400.0,-0.002462731400694085,-8.636426688861404,0.47825654293962555,60.388934961977945,63.315150899986165,-1.2818732096907013,-3.129073022360714,-2.507129447910309,-5.682902268366732,19.37250487037109,0.5300064086914205,1.714810904890662,2.567997932434082,-1.6909098500457844,6.8269057149139485,0.4385440411941488,4.697451823674015,-4.570914873151722,67.23389265939332,6.039153517082994,2.129453891239933,5,-1.214996337890625,-2.8449974060058594,-2.407496452331543,-5.799995422363281,-3.7199974060058594,4,-0.024841796887875578,-2.3143106267029974,64.97000122070311,-1.5135215943418017,65.0,-2.590955592932323,65.02999877929689,-0.024841796887875578
4259,2015-05-26,63.81999969482422,64.66000366210939,63.56999969482422,64.58999633789061,2174300.0,-0.01527538807379969,1.3955833899242502,-6.99993064225261,65.70155145124112,64.69830231254912,-0.12645911183657432,-1.8968788214659895,-1.4623363605839188,-4.570178249360708,17.936107442104195,1.2399978637695312,1.9154914773305762,1.3624999999999972,-2.747932199576695,5.472932199576697,-0.6927160997883561,3.4177160997883504,-3.367280243557687,12.437797726366933,-49.70046946005953,2.0552160997883497,5,-0.22499847412109375,-1.8549995422363281,-1.6349992752075195,-4.439998626708984,-1.700000762939446,1,-0.008304587618790826,-8.636426688861404,64.80999755859375,-2.3143106267029974,64.97000122070311,-1.5135215943418017,65.0,-0.008304587618790826
4260,2015-05-27,64.68000030517578,64.75,63.61000061035156,63.91999816894531,1600800.0,0.013475409189343868,1.5333276819395583,-0.9870200644042788,71.45877446637596,66.83201402019316,-0.6556517077620754,-2.5447496473376674,-2.284787988363405,-5.293381973039466,16.855093014282573,1.1399993896484375,1.9357602655124992,2.0050006866455092,-2.0917628263365486,6.101764199627567,-0.04338106984552326,4.053382443136542,-4.02218955871772,55.22385227078628,-10.340861074853294,2.04838175649103,5,-0.8799991607666016,-2.7150001525878906,-2.494999885559082,-4.069999694824219,-4.150001525878899,2,-0.025664808898884228,1.3955833899242502,63.81999969482422,-8.636426688861404,64.80999755859375,-2.3143106267029974,64.97000122070311,-0.025664808898884228
4261,2015-05-28,64.83999633789061,64.93000030517578,64.13999938964844,64.51000213623047,1898900.0,0.002473655410635933,2.0980298293117117,0.43420167645433055,69.76481719989135,67.50414696132162,-0.3876824469374185,-2.442480017662376,-2.4116940739426127,-5.314421605631651,15.797078952199485,0.7900009155273438,2.0432435304187777,1.9189968109130717,-2.0706832262428634,5.908676848069014,-0.07584320766490293,3.9138368294910393,-3.9852979480486823,75.14762179926963,6.221611452738713,1.9948400185779698,5,-0.5449962615966655,-2.87499618530272,-2.6549959182739116,-4.229995727539048,-4.8799972534179545,3,-0.017581672414206717,1.5333276819395583,64.68000030517578,1.3955833899242502,63.81999969482422,-8.636426688861404,64.80999755859375,-0.017581672414206717
4262,2015-05-29,64.72000122070311,65.16999816894531,64.25,64.75,2619000.0,-0.001850634237580584,1.1149501894205136,-0.0909069891106289,61.210472325052294,67.24001244457078,-0.1414739071992841,-1.9349623562885654,-2.3089675483441425,-5.04948801384996,14.070941315811202,0.9199981689453125,2.228891828617016,1.4900016784667827,-1.9965736391760203,4.976576996109586,-0.2532859803546188,3.233289337288184,-3.676290693212671,69.2770475227488,-1.2318450665123777,1.7432876588213997,5,-0.315000534057603,-2.75500106811522,-2.5375003814697124,-3.9249992370605327,-4.420001983642564,4,-0.01375153542740859,2.0980298293117117,64.83999633789061,1.5333276819395583,64.68000030517578,1.3955833899242502,63.81999969482422,-0.01375153542740859
4263,2015-06-01,65.40000152587889,65.48000335693361,64.44000244140625,65.05000305175781,2733800.0,0.010506803033839551,3.0784178796354142,-11.667090539159819,68.03715943425043,67.64178832798717,-0.5974140167863169,-2.2366046296417466,-3.0135202372927665,-5.557408899801786,12.29862687550272,1.040000915527358,2.494845297020916,1.857001876831042,-1.1783481468640247,4.8923519005261085,0.33932686498350506,3.3746768886785787,-4.174839346245882,95.81143048875819,24.50281992168489,1.5176750118475335,6,-0.8250007629394389,-3.4350013732910014,-3.2350006103515483,-4.604999542236314,-6.37000274658201,0,-0.06452601104348976,1.1149501894205136,64.72000122070311,2.0980298293117117,64.83999633789061,1.5333276819395583,64.68000030517578,-0.06452601104348976
4264,2015-06-02,65.59999847412111,65.95999908447266,64.98000335693361,64.98000335693361,2886700.0,0.0030580572412231,-2.1613014372907595,1.7714223433243226,74.13074931040907,68.4515986677064,-0.7404579543309353,-2.3341763765725645,-3.2301265205472944,-5.609081642111434,11.947597106695767,0.9799957275390483,2.4228341156621553,1.915998840332044,-1.2300886317785142,5.062086312442602,0.34295510427676845,3.4890425763873267,-4.200642708431232,84.68081514452092,11.189741793277747,1.57304373605528,6,-0.8349990844726705,-3.444999694824233,-3.8149967193603658,-4.389997482299819,-6.109996795654311,1,-0.06874997601276456,3.0784178796354142,65.40000152587889,1.1149501894205136,64.72000122070311,2.0980298293117117,64.83999633789061,-0.06874997601276456
4265,2015-06-03,65.69999694824219,65.87999725341797,65.18000030517578,65.73000335693361,2704900.0,0.0015243670190103753,3.242480290384482,-0.04839781453044229,77.46081085052116,68.9059196565955,-0.821848718216529,-2.1755505982931425,-3.3414014979048687,-5.5783081930370315,12.664109063849875,0.6999969482421875,2.380716108792896,1.7809974670410185,-1.2197307914897237,4.781725725571768,0.28063333777564026,3.2813615963063896,-4.027002583425343,85.71416594355085,8.469854849114668,1.500364129265373,6,-0.93499755859375,-3.5449981689453125,-4.174995422363281,-4.139995574951172,-5.989997863769531,2,-0.0544900788835303,-2.1613014372907595,65.59999847412111,3.0784178796354142,65.40000152587889,1.1149501894205136,64.72000122070311,-0.0544900788835303
4266,2015-06-04,64.47000122070311,65.66000366210939,64.26000213623047,65.19999694824219,2436400.0,-0.01872139702697484,-1.434798184857918,24.3279938977769,55.18344063595497,67.03741229285271,0.3632612728494564,-0.6770460224908774,-2.1065815018269802,-4.227197366645086,13.652349664745925,1.4399948120117188,2.2005086631635606,0.3585016250610238,-2.2146320490776787,2.9316352991997263,-0.9280652120083346,1.645068462130375,-2.539786572706916,12.865575350349184,-59.48474252911061,1.2865668370693515,6,0.2949981689453267,-2.315002441406236,-3.127500534057603,-2.61499977111815,-4.240001678466783,3,-0.06111373300456813,3.242480290384482,65.69999694824219,-2.1613014372907595,65.59999847412111,3.0784178796354142,65.40000152587889,-0.06111373300456813
4267,2015-06-05,64.59999847412111,64.81999969482422,63.63999938964844,64.23000335693361,2144400.0,0.002016399115194245,1.9135897822320365,-0.5068455926924506,58.37400290290169,66.81353095295533,0.19585599442767432,-0.5775379004873571,-2.1730833061944494,-4.234573064999182,14.440282852416342,1.1800003051757812,1.9489170970871825,0.3239990234375085,-1.8907299069617522,2.5387279538367693,-0.7833654417621148,1.431363488637139,-2.4279967599363275,41.37927632552587,-28.643729771783164,1.107364465199629,6,0.16500091552732954,-2.444999694824233,-3.5874986648559712,-2.6899967193603658,-3.9899978637695455,4,-0.0718266176354051,-1.434798184857918,64.47000122070311,3.242480290384482,65.69999694824219,-2.1613014372907595,65.59999847412111,-0.0718266176354051
4268,2015-06-08,63.59000015258789,64.58999633789061,63.56000137329102,64.58999633789061,1790300.0,-0.015634649309439586,1.0599977874671618,-2.702728060046151,40.40065289507266,64.00232000226995,1.133833140494957,0.49733860248150563,-1.1528930368516939,-3.1065814011243162,14.51564690424143,1.0399971008300852,1.576301387389769,-0.7109992980957003,-2.8801789062403174,1.4581803100489097,-1.7955891021680088,0.37359050597660826,-1.1907185961858389,1.2499503294150254,-63.193815794678045,1.0845898040723057,6,1.1700000762939453,-1.4350013732910156,-2.952500343322754,-2.0549983978271484,-2.740001678466797,0,-0.051737708879270206,1.9135897822320365,64.59999847412111,-1.434798184857918,64.47000122070311,3.242480290384482,65.69999694824219,-0.051737708879270206
4269,2015-06-09,63.709999084472656,63.88000106811523,62.63000106811523,63.61999893188477,2150500.0,0.0018870723635291409,4.813897784835585,-0.09000049591253047,38.659751244041985,60.35798408867729,1.113707990066743,0.48323688873409765,-1.2762473492383748,-3.1108427428841594,14.347220300565084,1.25,1.2293018170867072,-0.6425003051757869,-2.6954296190926357,1.4104290087410618,-1.6689649621342113,0.38396435178263744,-1.0970744763863678,33.23074720030251,-27.212312185711873,1.026464656958426,6,0.5850009918212891,-0.75,-3.08750057220459,-2.1899986267089844,-2.5400009155273438,1,-0.07345786175527325,1.0599977874671618,63.59000015258789,1.9135897822320365,64.59999847412111,-1.434798184857918,64.47000122070311,-0.07345786175527325
4270,2015-06-10,64.84999847412111,65.37000274658203,63.81000137329102,63.86999893188477,2838900.0,0.017893570962651095,-1.836379904077188,10.888865341415766,48.91773438170888,58.04164155332368,0.0004009372392630439,-0.4664542708583497,-2.4173853056503347,-4.118199240797921,14.847589917906213,1.660003662109375,1.1459525951496659,0.3614992141723832,-1.4130015401160847,2.135999968460844,-0.5257511629718437,1.2487495913166171,-2.2199974060058807,73.26717839800496,15.11563812978531,0.8872503771442306,6,-0.5549983978271626,-1.8899993896484517,-2.899997711181655,-2.899997711181655,-4.259998321533217,2,-0.08265222701266928,4.813897784835585,63.709999084472656,1.0599977874671618,63.59000015258789,1.9135897822320365,64.59999847412111,-0.08265222701266928
4271,2015-06-11,64.51000213623047,65.16000366210939,64.25,65.16000366210939,3881700.0,-0.005242811810185599,1.800004695000919,-0.663267172957686,46.823199762265695,56.443055713014054,0.322588570709641,0.0875282362931813,-2.0518757468152273,-3.6653510471050907,15.31100546395141,0.9100036621093892,1.0794335103478971,-0.11149730682373615,-1.3799025555192088,1.1569079418717365,-0.7456999311714725,0.5227053175240002,-1.8800010681152415,68.61313563746484,12.225971614640194,0.6342026243477357,6,-0.21500205993652344,-1.5500030517578125,-2.5600013732910156,-2.5600013732910156,-4.020000457763672,3,-0.07440711351429341,-1.836379904077188,64.84999847412111,4.813897784835585,63.709999084472656,1.0599977874671618,63.59000015258789,-0.07440711351429341
4272,2015-06-12,63.61000061035156,64.37999725341797,63.599998474121094,64.12000274658203,2451500.0,-0.01395134856728586,-1.9433560293080367,0.784616829231059,42.48119653788761,53.60350428008485,1.1718060967755832,1.0234640307962906,-1.1230755262760965,-2.6655270003643636,15.087756949974679,0.910003662109375,0.8459913329608355,-1.0009988784790096,-2.3004375805616633,0.29843982360364407,-1.6507182295203364,-0.35127952743768276,-0.7801996612548905,35.766384741220456,-18.453595420063827,0.6497193510413285,6,0.6849994659423828,-0.5200004577636719,-1.6599998474121094,-1.6599998474121094,-2.0499992370605398,4,-0.05313631560577581,1.800004695000919,64.51000213623047,-1.836379904077188,64.84999847412111,4.813897784835585,63.709999084472656,-0.05313631560577581
4273,2015-06-15,62.97999954223633,63.18999862670898,62.54999923706055,63.15999984741211,3760600.0,-0.009904119825031255,4.333375719236039,0.352940296497973,44.48817064666336,50.30988442855755,1.589592316703417,1.693841564937344,-0.4900230426241876,-1.933243936198565,14.909469447272878,1.0600013732910156,0.6051859251568601,-1.6014999389648494,-3.0216292668709457,-0.18137061105874608,-2.3115646029178976,-0.8914352750118013,2.979999542236328,15.248218795612292,-42.42871846245494,0.710064663953051,6,1.2349987030029297,0.8050003051757812,-1.029998779296875,-1.029998779296875,-0.7900009155273509,0,-0.037630977280261324,-1.9433560293080367,63.61000061035156,1.800004695000919,64.51000213623047,-1.836379904077188,64.84999847412111,-0.037630977280261324
4274,2015-06-16,62.72000122070313,62.97000122070313,61.61999893188477,61.68000030517578,4012800.0,-0.004128268075944241,-1.3275828049775351,-5.777773068283005,36.039840368994746,45.70755437505463,1.562404421772051,1.8917378694779003,-0.2250958578321658,-1.585807567359545,14.483566886265525,1.3600006103515554,0.47209703516904256,-1.7604984283447251,-3.403068906048354,-0.11792795064110351,-2.5817836671965395,-0.9392131894929108,3.1717978668212865,29.333364529048183,-27.470209608095814,0.8212852388518123,6,0.9200000762939524,1.0649986267089773,-0.770000457763679,-0.770000457763679,-0.460002899169929,1,-0.02981509423129236,4.333375719236039,62.97999954223633,-1.9433560293080367,63.61000061035156,1.800004695000919,64.51000213623047,-0.02981509423129236
4275,2015-06-17,62.08000183105469,63.13000106811523,61.61000061035156,63.09000015258789,5065500.0,-0.010204071702683337,1.7889912751936454,-0.9711513773245725,31.59998046869073,43.08716991202527,1.827039216429668,2.4236615906947634,0.42442516510716644,-0.8592879665165043,13.748637474612323,1.5200004577636648,0.18817508702956331,-2.252997970581049,-4.191037990149184,-0.31495795101290724,-3.2220179803651234,-1.2839779607969817,3.640925250244152,13.239459624419148,-39.5399804963506,0.9690200097840697,6,1.4099998474121094,1.7049980163574219,-0.13000106811523438,-0.13000106811523438,-0.48000335693359375,2,-0.014658563712447559,-1.3275828049775351,62.72000122070313,4.333375719236039,62.97999954223633,-1.9433560293080367,63.61000061035156,-0.014658563712447559
4276,2015-06-18,63.25,63.61000061035156,62.36999893188477,62.36999893188477,3041000.0,0.018846619433571465,-1.8181822122616653,-0.8712896342039096,41.40348168896467,41.201556443810034,0.520523179494873,1.1761367606657274,-0.738056209599165,-1.9357227113772097,12.920989689543823,1.529998779296875,-0.15353426720514562,-0.995499801635745,-2.964516126371052,0.973516523099569,-1.9800079640034056,-0.010991639268091546,2.2242714930419965,59.20582588984463,8.161549726870597,0.9845081623676556,6,0.24000167846679688,0.5349998474121094,-1.2999992370605469,-1.2999992370605469,-2.5,3,-0.042055333555922725,1.7889912751936454,62.08000183105469,-1.3275828049775351,62.72000122070313,4.333375719236039,62.97999954223633,-0.042055333555922725
4277,2015-06-19,62.4900016784668,63.47999954223633,62.47000122070313,63.18999862670898,3822100.0,-0.012015783739655395,-1.7297330735208027,-0.7954501120565945,33.140166830438545,40.3948357699618,1.0613556353956426,1.8348891506314118,0.0007951626426034863,-1.072218037199363,12.048614789741867,1.009998321533196,-0.5736022983117408,-1.631498146057126,-3.717300860719803,0.4543045686055578,-2.6743995033884715,-0.5885967887257877,2.7524135616137784,44.00005340576172,-1.3244113473220693,1.0429013573313413,6,1.0,1.2949981689453125,-0.5400009155273438,-0.5400009155273438,-1.3200035095214844,4,-0.03200511995968103,-1.8181822122616653,63.25,1.7889912751936454,62.08000183105469,-1.3275828049775351,62.72000122070313,-0.03200511995968103
4278,2015-06-22,63.20000076293945,63.29999923706055,62.540000915527344,62.95000076293945,2439100.0,0.01136180293490563,2.3777932250517106,-0.35714441416894094,36.870881401474406,40.19607245412096,0.32432342677219594,1.0520266941498022,-0.7109309527401564,-1.6602786402861511,11.129095666348714,0.80999755859375,-0.7086209573011644,-0.8409992218017521,-2.93915623202858,1.2571577884250829,-1.890077726915166,0.2080792833116618,1.8244695993573856,79.50000762939453,37.536451089091116,1.0490785051134173,6,0.29000091552734375,0.5849990844726562,-0.8474998474121094,-1.25,-0.94000244140625,0,-0.025949357117889926,-1.7297330735208027,62.4900016784668,-1.8181822122616653,63.25,1.7889912751936454,62.08000183105469,-0.025949357117889926
4279,2015-06-23,63.290000915527344,63.47000122070313,62.88999938964844,63.209999084472656,1904800.0,0.001424053030085748,1.6363573311138326,0.32000732421875,36.801748162632734,38.8498517631125,0.18828100483048615,0.9700178207256442,-0.7671533685002458,-1.643344515421326,10.936143251975269,0.5800018310546946,-0.8881539418075306,-0.7244991302490291,-2.8476478359735324,1.398649575475467,-1.7860734831112808,0.33707522261322254,1.5296012616527719,84.00001525878906,45.6055234673471,1.0615743528622483,6,0.0950012207031321,0.4949989318847656,-1.3175010681152344,-1.3400001525878906,-0.17000198364257102,1,-0.017380348758195274,2.3777932250517106,63.20000076293945,-1.7297330735208027,62.4900016784668,-1.8181822122616653,63.25,-0.017380348758195274
4280,2015-06-24,63.02000045776367,63.72000122070313,62.9900016784668,63.22999954223633,3025900.0,-0.004266083960467015,-4.407471248128002,-2.6249284760633227,41.126051903313076,38.21683533433998,0.19153986157635927,1.1692255764994428,-0.49450790915769005,-1.2453385753788737,10.607969756272508,0.7299995422363352,-0.8717488462941319,-0.9114995956420913,-3.0547986212256433,1.2317994299414536,-1.9831491084338637,0.1601499171496812,1.6070256254067345,48.14817954477971,6.25493315371223,1.0716495127917731,6,-0.02500152587890625,0.7649993896484375,-0.8075008392333984,-1.0699996948242188,0.07999801635742188,2,-0.012059697408917436,1.6363573311138326,63.290000915527344,2.3777932250517106,63.20000076293945,-1.7297330735208027,62.4900016784668,-0.012059697408917436
4281,2015-06-25,63.70000076293945,63.95000076293945,63.06000137329102,63.349998474121094,2455500.0,0.010790230089438468,1.0941105720683963,-1.6666848319709355,44.839456614985856,38.47886423179535,-0.6877684694796002,0.421026919202518,-1.1797036510434609,-1.7949537843793095,10.089768849539642,0.9300003051757812,-0.8379905437261925,-0.17449951171875,-2.2763016364172444,1.9273026129797373,-1.22540057406799,0.8764015506304972,0.7460037918618241,83.108102883448,39.44998517927444,1.050901062349245,6,-0.9200000762939453,0.08499908447265625,-1.2824993133544922,-1.75,-0.8199996948242259,3,-0.03296706850339848,-4.407471248128002,63.02000045776367,1.6363573311138326,63.290000915527344,2.3777932250517106,63.20000076293945,-0.03296706850339848
4282,2015-06-26,63.83000183105469,64.26000213623047,63.45000076293945,63.63999938964844,2810400.0,0.00204083306998748,-1.8421116033783513,0.542860568277185,51.53062440912277,39.26135909429084,-0.8753309109025551,0.2328699807938932,-1.2922196277430729,-1.8051041124010396,9.466941193293492,0.8100013732910156,-0.966094253819918,1.5258789076710855e-06,-2.0637697349127535,2.063772786670569,-1.0318841045169194,1.0318871562747347,0.4458424870796023,75.0,24.904429187821783,1.0318856303958288,6,-0.8950004577636719,-0.045001983642578125,-1.0500011444091797,-1.8650016784667969,-0.5400009155273438,4,-0.04825319979164089,1.0941105720683963,63.70000076293945,-4.407471248128002,63.02000045776367,1.6363573311138326,63.290000915527344,-0.04825319979164089
4283,2015-06-29,61.18000030517578,63.13000106811523,61.06000137329102,63.099998474121094,2680700.0,-0.04151655099263407,1.090905237686063,-10.105123674911662,37.80135019010962,39.45708240774805,1.6678853447572877,2.688342208024146,1.4012506069232629,0.9061665574942026,9.081603517034166,2.7700004577636648,-1.1310401108205923,-2.438999938964841,-4.682031101523123,-0.19596877640655208,-3.5605155202439818,-1.3174843576857,3.0800018310546875,3.7499657273372113,-46.47627883378881,1.1215155812791429,6,1.480001449584961,2.3299999237060547,1.6000003814697266,0.7849998474121094,6.1599960327148295,0,-0.00016348702485413646,-1.8421116033783513,63.83000183105469,1.0941105720683963,63.70000076293945,-4.407471248128002,63.02000045776367,-0.00016348702485413646
4284,2015-06-30,61.09000015258789,61.790000915527344,60.77999877929688,61.77999877929688,2900000.0,-0.0014710714635330913,1.8450648227247373,0.3593746274706186,29.828326268090606,39.2602319410147,1.6789097333491227,2.5540900776095796,1.520385248260979,1.061366666546533,8.45610512181997,1.0100021362304616,-1.2014014040127279,-2.303500175476074,-4.61378063304025,0.00678028208810133,-3.458640404258162,-1.1483599466939864,3.170001983642578,8.908076846344395,-36.817229601986476,1.1551402287820864,6,1.4300003051757812,2.279998779296875,1.6900005340576172,0.875,5.990001678466797,1,0.019152040694433436,1.090905237686063,61.18000030517578,-1.8421116033783513,63.83000183105469,1.0941105720683963,63.70000076293945,0.019152040694433436
4285,2015-07-01,62.11999893188477,62.33000183105469,61.52999877929688,61.790000915527344,2438400.0,0.016860349921823392,1.1333306206735005,-0.4782589465886088,38.06192005445,38.88894731495752,0.7321774803143555,1.3092616729292885,0.523386070110206,0.10641260112997486,7.630697399046316,1.2400016784667969,-1.2301485769369478,-1.094501495361321,-3.1978166666882046,1.0088136759655626,-2.14615908102477,-0.04284390969787921,1.7920028686523395,38.505714367144606,-4.1457976439128785,1.051657585663443,7,0.40000152587889914,1.249999999999993,0.6600017547607351,-0.1549987792968821,5.5000038146972585,2,0.016097875357282465,1.8450648227247373,61.09000015258789,1.090905237686063,61.18000030517578,-1.8421116033783513,63.83000183105469,0.016097875357282465
4286,2015-07-02,60.52999877929688,62.22999954223633,57.68999862670898,61.88999938964844,11140100.0,-0.02559562427441997,3.450979292186987,-4.121238743685372,35.607463974274,39.16309144205034,2.118559197530388,2.728862369158634,2.1350378722591827,1.7628138574380827,8.201565917327693,4.540000915527351,-1.2128439208883037,-2.4875015258788977,-4.821135500955158,-0.15386755080263725,-3.6543185134170315,-1.320684538340771,3.0688027191162064,43.22676766415835,-0.2834529573328055,1.1668169875381298,7,0.44500160217284446,1.2950000762939382,2.352501869201653,1.4350013732910085,7.910003662109368,3,0.04245828096238502,1.1333306206735005,62.11999893188477,1.8450648227247373,61.09000015258789,1.090905237686063,61.18000030517578,0.04245828096238502
4287,2015-07-06,59.959999084472656,61.2400016784668,59.41999816894531,59.41999816894531,4723900.0,-0.009416813254904288,-5.740742310572345,-0.3970593185158611,35.80826262337273,39.045022688927936,2.5612832107860513,3.0919472783177753,2.720834505601573,2.3814054492154426,9.292444445353604,1.8200035095214844,-1.1134358115899659,-2.8255012512207003,-5.406211447590934,-0.2447910548504666,-4.115856349405817,-1.5351461530355834,2.929746069335941,41.72793086425307,-5.135940736238297,1.2903550981851164,7,1.0150012969970703,1.864999771118164,3.1700010299682617,2.0050010681152344,7.819999694824233,0,0.04869916658152085,3.450979292186987,60.52999877929688,1.1333306206735005,62.11999893188477,1.8450648227247373,61.09000015258789,0.04869916658152085
4288,2015-07-07,60.29999923706055,60.47000122070313,59.08000183105469,59.95000076293945,4170200.0,0.005670449596053118,3.0289694825297917,0.6481442235691377,38.71267458382602,39.2573478468383,1.9742732287146012,2.6275464543973044,2.448297605030781,2.0846437236519932,10.550577577090408,1.3899993896484446,-1.1791788992454926,-2.3210010528564453,-5.097769328295328,0.4557672225824376,-3.709385190575887,-0.9326169151370038,1.9657763334960947,56.249974308360585,6.872483518044014,1.3883841377194432,7,0.6750011444091797,1.5249996185302734,2.8850011825561523,1.6650009155273438,7.170001983642564,1,0.04958543476446908,-5.740742310572345,59.959999084472656,3.450979292186987,60.52999877929688,1.1333306206735005,62.11999893188477,0.04958543476446908
4289,2015-07-08,59.02999877929688,60.18999862670898,58.9000015258789,60.099998474121094,2527000.0,-0.02106136772524403,1.0639953613281485,-3.0571553133514784,36.563861401778794,38.75043779111226,2.879225468839998,3.7196651249770056,3.779487126641179,3.368742255806538,11.930900177084999,1.3999977111816477,-1.1398014273643753,-3.357001495361324,-6.510574342832477,-0.20342864789017057,-4.9337879190969005,-1.7802150716257472,2.6866835579980375,28.87929368955811,-24.03382332649528,1.5767864237355782,7,1.9450016021728445,2.795000076293938,4.24000167846679,2.9350013732910085,8.910003662109368,2,0.14077583822529616,3.0289694825297917,60.29999923706055,-5.740742310572345,59.959999084472656,3.450979292186987,60.52999877929688,0.14077583822529616
4290,2015-07-09,59.4900016784668,60.11000061035156,59.40999984741211,59.9000015258789,3065400.0,0.007792697080848399,-1.456127905342551,0.3831775367744011,32.33084027645074,37.360591531275034,2.0851048237611636,2.9908584721267175,3.360844942699984,2.926453797135167,13.02142403718823,1.0800018310546804,-1.1857632067144124,-2.6289987564086914,-5.812132450668187,0.5541349378508045,-4.220565603538439,-1.0374319092789435,1.7434786135578122,39.64763631658293,-11.954393357649288,1.5915668471297482,7,1.4849987030029297,2.2949962615966797,3.9699974060058594,2.664997100830078,7.679996490478516,3,0.1275844669430426,1.0639953613281485,59.02999877929688,3.0289694825297917,60.29999923706055,-5.740742310572345,59.959999084472656,0.1275844669430426
4291,2015-07-10,59.709999084472656,60.459999084472656,59.68000030517578,60.459999084472656,2356200.0,0.003698056812889483,1.0799967447916667,1.8292689734739196,36.237614039593524,35.66136815688289,1.3852824010535372,2.522129751900337,3.1988350750605576,2.726268646877301,14.05405787593294,0.9699974060058594,-1.249457606959453,-2.169001197814943,-5.316699185544209,0.9786967899143235,-3.7428501916795796,-0.5951522039503061,1.0982634077140787,34.61527802457402,-17.206922675361888,1.5738489938646338,7,0.700000762939446,1.9650020599365234,3.75,2.4449996948242188,7.940002441406236,4,0.13247368587159025,-1.456127905342551,59.4900016784668,1.0639953613281485,59.02999877929688,3.0289694825297917,60.29999923706055,0.13247368587159025
4292,2015-07-13,60.22999954223633,60.52999877929688,59.97999954223633,60.4000015258789,2705800.0,0.008708766801821977,1.5581568651803497,0.22666931152342804,35.01513560454653,35.35178875848699,0.33628258673616784,1.8297361758763344,2.788548426411566,2.2149349018750684,15.61048917855315,0.8199996948242259,-1.3577681524723246,-1.4800006866455107,-4.59919874141589,1.6391973681248757,-3.0395997140307003,0.07959834073967897,-2.540000915527351,81.59510781803601,31.899450438894092,1.5595990273851923,7,-0.2199993133544922,1.3000011444091797,3.229999542236328,1.9249992370605469,7.609996795654283,0,0.13631085773813845,1.0799967447916667,59.709999084472656,-1.456127905342551,59.4900016784668,1.0639953613281485,59.02999877929688,0.13631085773813845
4293,2015-07-14,60.61000061035156,60.95000076293945,60.11000061035156,60.31000137329102,2395300.0,0.006309166046875925,-1.399997820175367,-1.7646808033210237,36.86274949791874,36.133391339579006,-0.14871481306052203,1.3313352140869696,2.505596170628813,1.8313681174730334,16.797681096206066,0.8400001525878906,-1.5645364892942908,-0.9814996719360352,-4.077537532311979,2.1145381884399086,-2.529518602124007,0.5665192582519367,-2.86320198059083,83.4146205305223,36.48608733584089,1.54801893018797,7,-0.6000003814697266,0.9200000762939453,2.8499984741210938,1.5449981689453125,6.419998168945327,1,0.11829727927309674,1.5581568651803497,60.22999954223633,1.0799967447916667,59.709999084472656,-1.456127905342551,59.4900016784668,0.11829727927309674
4294,2015-07-15,60.849998474121094,61.36000061035156,60.0099983215332,60.52999877929688,3288300.0,0.003959707331343321,1.0149228237785888,1.0666683620919868,39.331359093475065,36.2744401216929,-0.476439861587437,0.9950763627225285,2.250090838489463,1.5723984194538758,17.34044718678937,1.3500022888183594,-1.8762284819427109,-0.6480016708374023,-3.7133377340168323,2.4173343923420276,-2.1806697024271173,0.8846663607523126,-2.975071759033213,73.84605452863076,25.953490328085067,1.5326680315897148,7,-0.8899993896484375,0.6800022125244141,2.6075010299682617,1.3050003051757812,4.849998474121094,2,0.10879215961521238,-1.399997820175367,60.61000061035156,1.5581568651803497,60.22999954223633,1.0799967447916667,59.709999084472656,0.10879215961521238
4295,2015-07-16,61.16999816894531,61.97999954223633,60.95000076293945,61.66999816894531,2045400.0,0.005258828313041253,-1.1914988596427152,-1.562501490117575,37.10498348714611,36.44083117867869,-1.0564675749283126,0.6360147269691652,1.9753658295063374,1.2449946823392963,17.837320425585173,1.1300010681152344,-1.8276523935121887,-0.28250179290771626,-3.338464337679639,2.7734607518642065,-1.810483065293674,1.2454794794782416,-3.0859670201416094,64.78253730526379,20.462782552948923,1.5279812723859605,7,-0.7299976348876953,0.3600025177001953,2.4575014114379883,0.9850006103515625,1.6800003051757812,3,0.11067524072442958,1.0149228237785888,60.849998474121094,-1.399997820175367,60.61000061035156,1.5581568651803497,60.22999954223633,0.11067524072442958
4296,2015-07-17,60.59000015258789,61.459999084472656,60.22999954223633,61.459999084472656,2673300.0,-0.009481739965980118,1.827588626049591,1.7399978637695312,34.21051555307356,36.26330372642323,-0.5219521420612097,1.0609077865663323,2.6070828144771454,1.8138214786526419,18.87880822948176,1.2299995422363281,-1.7105079704269528,-0.7294998168945312,-3.685988779406628,2.2269891456175728,-2.2077442981505797,0.7487446643615172,-2.1942915323095775,30.500030517578125,-9.528314685873326,1.4782444812560511,7,-0.14999961853027344,0.8350009918212891,3.03749942779541,1.5649986267089844,-0.7599983215332031,4,0.10859874566407934,-1.1914988596427152,61.16999816894531,1.0149228237785888,60.849998474121094,-1.399997820175367,60.61000061035156,0.10859874566407934
4297,2015-07-20,60.4900016784668,60.86000061035156,60.31000137329102,60.86000061035156,1499700.0,-0.0016504121780699377,1.9729774313609876,0.4252866507355359,45.52529798939108,37.020261882597126,-0.37868980883116876,1.0576131459053357,2.736460355036904,1.8987603921222558,19.976579328445123,0.5499992370605398,-1.7646533392086212,-0.7294982910156236,-3.654415612203522,2.1954190301722747,-2.191956951609569,0.732960369578322,-1.807549784431842,24.36563753814695,-19.415102726088143,1.462458660593948,7,-0.05000114440917969,0.5449962615966797,3.137497901916504,1.6649971008300781,-1.5100021362304688,0,0.11836666637026916,1.827588626049591,60.59000015258789,-1.1914988596427152,61.16999816894531,1.0149228237785888,60.849998474121094,0.11836666637026916
4298,2015-07-21,61.56000137329102,61.9900016784668,61.31999969482422,61.709999084472656,3431500.0,0.01768886865819219,-1.12698681812402,0.40540038971882647,52.70426640562244,38.81364021635753,-1.398197641461536,-0.1492004266922109,1.6514954890937616,0.8175348539632878,20.782086773156976,1.5,-1.6354466750426226,0.4225013732910199,-2.356972232994835,3.2019749795768746,-0.9672354298519039,1.8122381764339437,-2.613745667399961,78.28284968962325,28.847925846506037,1.3897368031429274,7,-0.8600006103515696,-0.5850009918212962,2.1324987411498952,0.5949974060058523,0.5999984741210866,1,0.10201421092437268,1.9729774313609876,60.4900016784668,1.827588626049591,60.59000015258789,-1.1914988596427152,61.16999816894531,0.10201421092437268
4299,2015-07-22,62.18999862670898,62.41999816894531,61.36999893188477,61.36999893188477,2257700.0,0.010233873284013484,-1.5609747020348432,-5.466748048116947,50.422193917462494,40.823790620914394,-1.7129442678162405,-0.912623143377381,1.0267626810055432,0.1846513259613758,21.65288241279963,1.0499992370605398,-1.441964497154963,1.1074987411498967,-1.5326763796087661,3.7476738619085594,-0.2125888192294383,2.4275863015292316,-2.9393683235603447,89.49773121173293,37.082491097883576,1.3200875603793318,7,-1.1399993896484304,-1.2149982452392507,1.8100004196167063,-0.03499984741210227,1.6100006103515696,2,0.07782602121668569,-1.12698681812402,61.56000137329102,1.9729774313609876,60.4900016784668,1.827588626049591,60.59000015258789,0.07782602121668569
4300,2015-07-23,62.2599983215332,62.68999862670898,61.95000076293945,62.2400016784668,1752500.0,0.0011255780088434975,-1.4666658189539836,0.024386159156672887,62.7769673180959,43.7726076518591,-1.5071965615230596,-1.0988165487402455,0.9806802075481116,0.10527728142051274,22.708771200629357,0.7399978637695241,-1.2969367888407106,1.215498542785646,-1.32734305508626,3.758340140657552,-0.05592225615030344,2.4869193417215953,-2.6290438744889713,82.52030629239225,27.74718956658657,1.2714207989359523,7,-0.9249992370605469,-1.2849979400634766,1.4525022506713938,-0.10499954223632812,1.460002899169929,3,0.05525214775855902,-1.5609747020348432,62.18999862670898,-1.12698681812402,61.56000137329102,1.9729774313609876,60.4900016784668,0.05525214775855902
4301,2015-07-24,61.599998474121094,62.68999862670898,61.349998474121094,62.68999862670898,2075500.0,-0.010600704548747841,1.4587155321152159,-54.50915681037736,61.9533605515413,46.76574375708074,-0.6156483959541177,-0.6368625193684707,1.6664478432626026,0.7542051330265451,24.16915112573107,1.3400001525878835,-1.01625682341664,0.660498809814456,-1.5755738259626426,2.8965714455915545,-0.4575375080740969,1.7785351277030088,-1.5407778419237985,54.20162140849046,-2.129850615663152,1.11803631788855,7,-0.25,-0.6249980926513672,2.0375022888183594,0.5550003051757812,1.3400001525878835,4,0.020292208294861336,-1.4666658189539836,62.2599983215332,-1.5609747020348432,62.18999862670898,-1.12698681812402,61.56000137329102,0.020292208294861336
4302,2015-07-27,60.75,61.34000015258789,60.58000183105469,61.2599983215332,1712800.0,-0.013798676869743565,1.2686449893815084,0.4678883028799241,53.052926010831264,48.564652258515466,0.35298986229456375,-0.031032160145542775,2.4693595812099005,1.599572812254216,25.704715447276495,1.0199966430664062,-0.7243113330407454,-0.03549957275390625,-1.8099786356471697,1.7389794901393572,-0.922739104200538,0.8517399586927255,-0.32247044857106744,8.056797493505089,-46.29038058453152,0.8872395314466326,7,0.5999984741210938,0.22500038146972656,2.887500762939453,1.404998779296875,0.4799995422363281,0,-0.015144002780992816,1.4587155321152159,61.599998474121094,-1.4666658189539836,62.2599983215332,-1.5609747020348432,62.18999862670898,-0.015144002780992816
4303,2015-07-28,61.16999816894531,61.5,60.38999938964844,60.5,1930700.0,0.006913550106095734,-1.4943851046685068,-1.3137262235120761,66.41106591714367,51.57350857225642,0.023223235981028267,-0.4762348955188287,2.0142437452862723,1.17254897209952,26.066792815575603,1.1100006103515625,-0.47975880369006063,0.38499870300292827,-1.3890177970999176,2.159015203105774,-0.5020095470484947,1.2720069530543512,1.5200004577636648,33.91300165358899,-22.678500261319627,0.8870082500514231,7,0.29000091552734375,-0.19499778747558594,2.4675025939941406,0.9850006103515625,1.3700027465820312,1,-0.035801842279942986,1.2686449893815084,60.75,1.4587155321152159,61.599998474121094,-1.4666658189539836,62.2599983215332,-0.035801842279942986
4304,2015-07-29,62.2599983215332,62.33000183105469,60.93000030517578,61.22000122070313,2889400.0,0.017819195442468683,1.3728756574672438,1.5522387209911301,69.37064310050653,55.15858186262981,-0.9451248569987953,-1.5537489782914662,0.8633494638502839,0.09376548155490383,26.030188729798056,1.4000015258789062,-0.21715862055885538,1.4164989471435518,-0.4732540579869706,3.3062519522740743,0.47162244457828706,2.3613754497088166,0.38400032043456633,81.30432835598128,21.637216923007458,0.9448765025652629,7,-0.7999992370605469,-1.2849979400634766,1.37750244140625,-0.10499954223632812,0.6000022888183594,2,-0.0016061432190322966,-1.4943851046685068,61.16999816894531,1.2686449893815084,60.75,1.4587155321152159,61.599998474121094,-0.0016061432190322966
4305,2015-07-30,63.11999893188477,63.27999877929688,61.31999969482422,61.83000183105469,2929100.0,0.013813052257249048,1.434786317293395,1.2403852854978896,71.88706326186932,59.34486494138489,-1.6756403688785113,-2.461176649897645,-0.05815652477672728,-0.7548535085118075,26.236149285135298,1.9599990844726634,0.03893004604959316,2.2264995574951243,0.1507731982915672,4.302225916698681,1.1886363778933458,3.264362737096903,-2.7299995422363352,94.46367193068602,30.321165547173706,1.03786317960178,7,-1.3249988555908203,-2.144998550415046,0.46500205993651633,-0.9650001525878977,-1.3699989318847727,3,0.010773135562146985,1.3728756574672438,62.2599983215332,-1.4943851046685068,61.16999816894531,1.2686449893815084,60.75,0.010773135562146985
4306,2015-07-31,63.099998474121094,63.66999816894531,62.7599983215332,63.65999984741211,3302400.0,-0.00031686403837338784,2.1379412403070184,-0.43411056732659853,69.68452041755555,62.02922298895872,-1.410481112856452,-2.3597519501162907,-0.10019486173786163,-0.7031939584155893,24.68885971140991,0.9099998474121094,0.2630310879602291,2.0779991149902344,-0.21029145750459577,4.3662896874850645,0.9338538287428193,3.2221444012376494,-2.652199096679688,82.6219540561412,19.832522261870103,1.1441452862474144,7,-1.0699996948242188,-2.124998092651367,0.29000091552734375,-0.9449996948242188,0.06999969482421875,4,0.009825717299126735,1.434786317293395,63.11999893188477,1.3728756574672438,62.2599983215332,-1.4943851046685068,61.16999816894531,0.009825717299126735
4307,2015-08-03,62.88000106811523,63.38000106811523,62.5,63.31000137329102,2529400.0,-0.0034864882935946584,2.087724699174203,0.7678558047969954,65.9186884691583,63.497492107129375,-0.9116828669821544,-2.0129856736459217,0.0548953531900267,-0.4556887059191155,22.98746505986221,0.8800010681152273,0.496157367174483,1.7120016098022361,-0.6619937111168142,4.0859969307212864,0.525003949342711,2.8989992702617613,-2.3033137390136673,75.91471357195337,15.084264652194221,1.1869976604595245,8,-0.8500022888183523,-1.9050006866455007,0.4024991989135813,-0.7250022888183523,-0.75,0,0.000954159630639273,2.1379412403070184,63.099998474121094,1.434786317293395,63.11999893188477,1.3728756574672438,62.2599983215332,0.000954159630639273
4308,2015-08-04,63.290000915527344,63.81999969482422,62.93000030517578,63.06000137329102,4976400.0,0.006520353696686243,-2.632638126600805,-0.5348822767516204,66.71237343544888,65.30751205357231,-1.1739260150009088,-2.3057117822549458,-0.4114275114907002,-0.8482910803446373,21.177202802946578,0.9399986267089915,0.8469496465007822,1.972501373291017,-0.5436680533219658,4.488670799904,0.7144166599845221,3.230586086597512,-2.5895811528320323,81.66093801973612,21.548379125616407,1.2580847133064932,8,-1.1850013732910156,-2.535001754760742,0.06999969482421875,-1.1350021362304688,-0.6599998474121165,1,-0.0325486071020995,2.087724699174203,62.88000106811523,2.1379412403070184,63.099998474121094,1.434786317293395,63.11999893188477,-0.0325486071020995
4309,2015-08-05,67.33999633789061,69.34999847412111,67.23000335693361,67.36000061035156,8296400.0,0.06399107858710207,-16.667344862667402,-0.08697527076118101,77.96920846469781,66.99553884763918,-4.935600739924759,-6.009323356205215,-4.4399304360548655,-4.849178306972732,20.148507510980952,6.059997558593764,1.1761443746450055,5.606996917724594,2.122965051495413,9.091028783953782,3.86498098461,7.349012850839188,-6.452401779267568,74.96883634138617,14.80889874257619,1.7420159331145932,8,-2.469997406005845,-3.8199977874755717,-4.254995346069322,-5.184997558593736,-4.549995422363267,2,-0.07128000717847416,-2.632638126600805,63.290000915527344,2.087724699174203,62.88000106811523,2.1379412403070184,63.099998474121094,-0.07128000717847416
4310,2015-08-06,67.08000183105469,68.26000213623047,66.37999725341797,67.87999725341797,4299300.0,-0.0038609224974018863,1.41025465464878,39.99122807014703,80.29885056652456,69.03392662708175,-4.380659918661792,-5.4299461212087365,-4.1887460933803595,-4.555139950693601,18.85179542942997,1.8800048828125,1.378019738808959,4.9675024032592745,0.9064742339861454,9.028530572532404,2.93698831862271,6.998016487895839,-5.515414959191801,66.86135549310946,2.8277925736975646,2.030514084636563,8,-2.210002899169922,-3.5600032806396484,-4.135002136230469,-4.9250030517578125,-5.0,3,-0.06290997473928917,-16.667344862667402,67.33999633789061,-2.632638126600805,63.290000915527344,2.087724699174203,62.88000106811523,-0.06290997473928917
4311,2015-08-07,67.62000274658203,68.05999755859375,66.33999633789061,67.55000305175781,4592700.0,0.008050102873988774,2.6210959146140986,-0.08750011920997168,81.97314927874739,72.24728476796133,-4.444284280031539,-5.635921709153607,-4.736621901229903,-5.061124110124084,17.809789118850443,1.7200012207031392,1.5951558415347193,5.1120031356811495,0.5289924377989053,9.695013833563387,2.8204977867400345,7.403508484622272,-5.4325829465384885,74.74458229334067,5.458109510174452,2.29150534894112,8,-2.7500038146972656,-4.100004196166992,-4.6750030517578125,-5.465003967285156,-4.850002288818359,4,-0.08680867358998656,1.41025465464878,67.08000183105469,-16.667344862667402,67.33999633789061,-2.632638126600805,63.290000915527344,-0.08680867358998656
4312,2015-08-10,68.44000244140625,68.48999786376953,67.84999847412111,68.0,3113600.0,0.01212658476068551,1.3703975811692373,6.285776566757493,81.5596887342009,73.93046508096769,-4.535721746343043,-6.123254308657934,-5.551261990380169,-5.866582869453431,16.837535331174223,0.8699951171875,1.7485330475077419,5.521502685546878,0.3630022015045995,10.680003169589156,2.9422524435257458,8.100752927568017,-5.679576347436502,85.8256029243642,16.946888081501513,2.5792502420211374,8,-3.3000030517578125,-4.31500244140625,-7.040002822875977,-6.61500358581543,-4.820003509521477,0,-0.0770018130401553,2.6210959146140986,67.62000274658203,1.41025465464878,67.08000183105469,-16.667344862667402,67.33999633789061,-0.0770018130401553
4313,2015-08-11,67.77999877929689,68.15000152587889,67.01999664306639,68.05999755859375,3256000.0,-0.00964353650738703,3.9129930009622567,-0.6363573311138532,75.5718474356868,74.6194877848766,-3.173179031276547,-5.163274347146036,-4.915379315541479,-5.2030734122915305,16.01171828367868,1.420005798339858,1.9695018009042684,4.502999114990246,-0.9671623407486152,9.973160570729114,1.7679183871208153,7.238079842859676,-4.492406894915035,47.840578718313814,-17.668646207242567,2.7350807278694327,8,-2.444999694824233,-3.654998779296889,-6.379999160766616,-5.954999923706069,-4.889999389648452,1,-0.08335789042397312,1.3703975811692373,68.44000244140625,2.6210959146140986,67.62000274658203,1.41025465464878,67.08000183105469,-0.08335789042397312
4314,2015-08-12,67.47000122070311,67.91999816894531,66.62999725341797,67.59999847412111,3298900.0,-0.004573584599834257,2.3506663363884073,0.4642779291554384,73.3214372922105,74.77886267713673,-2.286916469436477,-4.565994595104357,-4.640049751275868,-4.888303290562128,15.436948037110326,1.2900009155273438,2.3598256552535446,3.8620014190673686,-1.7880078147925218,9.512010652927252,1.0369968021374234,6.687006035997314,-3.697416809142119,52.55832934121077,-10.35300817762964,2.8250046169299416,8,-1.545001983642564,-3.345001220703111,-6.070001602172837,-5.6450023651122905,-5.639999389648423,2,-0.07173558715014128,3.9129930009622567,67.77999877929689,1.3703975811692373,68.44000244140625,2.6210959146140986,67.62000274658203,-0.07173558715014128
4315,2015-08-13,67.94000244140625,68.26999664306639,66.86000061035156,67.41000366210939,2812100.0,0.006966076955678524,1.3697667559978273,-4.076999823932328,78.87072331324528,75.79955188776893,-2.2364888849395044,-4.7461356140936815,-5.1431960329205495,-5.348515070880737,15.455320211451513,1.4099960327148295,2.6711321638200047,3.993502426147458,-1.8494081255220607,9.836412977816977,1.0720471503126987,6.9149577019822175,-3.7212249048404544,74.41883571973544,9.975925746699971,2.9214552758347607,8,-2.015003204345703,-3.5600032806396484,-6.540002822875977,-6.11500358581543,-5.120002746582031,3,-0.07580219812797973,2.3506663363884073,67.47000122070311,3.9129930009622567,67.77999877929689,1.3703975811692373,68.44000244140625,-0.07580219812797973
4316,2015-08-14,67.16999816894531,68.04000091552734,67.01999664306639,67.62000274658203,3050300.0,-0.011333592063453524,-1.719983724123835,-0.8490671964070016,79.44954937550914,77.30298087736347,-0.9257989161313844,-3.644768109611846,-4.3763152124606535,-4.55793076842496,15.047790734388967,1.0200042724609517,2.8824766520809675,2.894498252868658,-2.8933865160948216,8.682383021832138,0.0005558683869111292,5.788440637350398,-2.5407229573750953,29.03229775958391,-40.78566562827389,2.893942384481741,8,-1.029998779296875,-2.654998779296875,-5.789999008178711,-5.344999313354492,-5.30999755859375,4,-0.07577782457412485,1.3697667559978273,67.94000244140625,2.3506663363884073,67.47000122070311,3.9129930009622567,67.77999877929689,-0.07577782457412485
4317,2015-08-17,67.65000152587889,67.70999908447266,66.69000244140625,66.79000091552734,2679800.0,0.007146097514046046,1.0816348773841962,-1.9110930268043018,79.56206157952138,78.73072400448265,-0.7353517058676289,-3.753292099392624,-4.858119580463033,-4.986092106182653,14.528634841306554,1.0199966430664062,3.0326434734949146,3.0165016174316293,-2.670364734290473,8.703367969153739,0.1730684415705781,5.85993479329268,-2.6430684533046076,62.195405614119636,-11.661799522221656,2.8434331758610543,8,0.19499588012696734,-2.985002517700181,-6.6075010299682475,-5.825002670288072,-5.400001525878892,0,-0.07213600824899347,-1.719983724123835,67.16999816894531,1.3697667559978273,67.94000244140625,2.3506663363884073,67.47000122070311,-0.07213600824899347
4318,2015-08-18,67.83999633789061,67.98000335693361,67.37999725341797,67.63999938964844,2009100.0,0.002808496788267556,1.4999682115836102,0.2325544259328132,77.73360579743327,78.70454593034214,-0.23697604725583687,-3.6350534686495877,-5.015184533975301,-5.143850054165242,15.037240113082593,0.6000061035156392,3.253834731655516,2.892496681213359,-2.7732906065769782,8.558283969003703,0.05960303731818328,5.725390325108528,-2.48561803319258,73.78045943858777,0.8295220874528866,2.8328936438951717,8,-0.42499923706053266,-3.1599979400634624,-7.069995880126939,-6.0149974822997905,-6.719997406005838,1,-0.062205153800234614,1.0816348773841962,67.65000152587889,-1.719983724123835,67.16999816894531,1.3697667559978273,67.94000244140625,-0.062205153800234614
4319,2015-08-19,67.02999877929689,67.72000122070311,66.81999969482422,67.33000183105469,3091700.0,-0.011939823147385953,-1.4999999999999605,-1.5000381475547773,69.53048692883819,77.50806108171031,0.586053813996827,-2.5759329945853153,-4.184858933032544,-4.313503032210633,15.767440059231053,1.019996643066392,3.545910695629388,1.8404991149902514,-3.7422214469691966,7.423219676949699,-0.9508611659894655,4.631859395969975,-1.3559708610450087,21.518834533278415,-46.69869009718676,2.7913602809797236,8,0.3849983215331889,-2.3500003814697408,-6.259998321533217,-5.204999923706069,-5.7399978637695455,2,-0.061763381546221185,1.4999682115836102,67.83999633789061,1.0816348773841962,67.65000152587889,-1.719983724123835,67.16999816894531,-0.061763381546221185
4320,2015-08-20,65.69999694824219,66.75,65.22000122070311,66.37000274658203,4240100.0,-0.01984188953119137,1.1398579759167475,2.233329942525918,61.484100249775246,75.2315000784912,1.8994648659224254,-1.0276914633707008,-2.886315887286038,-2.9761078747904577,16.358397282491843,1.8099975585937784,3.8014014184142084,0.3384973526001005,-5.073557456676141,5.750552161876342,-2.3675300520380205,3.0445247572382215,3.6500015258789205,17.021126932036573,-47.334731434379215,2.706027404638119,8,1.1550025939941406,-0.9099979400634766,-4.9549970626831055,-3.874998092651367,-5.659996032714844,3,-0.058904038005302306,-1.4999999999999605,67.02999877929689,1.4999682115836102,67.83999633789061,1.0816348773841962,67.65000152587889,-0.058904038005302306
4321,2015-08-21,62.849998474121094,65.59999847412111,62.849998474121094,65.01000213623047,4935600.0,-0.04337897422379322,-1.546291979259398,3.2238581628121477,49.89246376787818,71.71291952667755,4.471956039326898,2.024555453271489,-0.09058126663428823,-0.12004481441844916,16.822571369141937,2.8499984741210938,3.4590921966946055,-2.5740011215209933,-7.8297693647210735,2.681767121679087,-5.2018852431210405,0.053883000079046894,6.4174000549316474,0.0,-60.29566535964146,2.627884121600042,8,2.7099990844726562,1.9400005340576172,-1.8649978637695312,-1.0249996185302734,-2.2699966430664062,4,-0.00047730755807773306,1.1398579759167475,65.69999694824219,-1.4999999999999605,67.02999877929689,1.4999682115836102,67.83999633789061,-0.00047730755807773306
4322,2015-08-24,59.83000183105469,62.22999954223633,57.5,59.13999938964844,6781500.0,-0.0480508626314432,-1.3828705732229474,-0.319445033131296,39.553136507734656,67.71084053468287,6.864008994125726,5.240792343392599,2.867954273187763,2.8950633791645757,17.47813703869966,5.349998474121094,3.014471010135047,-5.547997856140142,-10.988855820859712,-0.10713989142058011,-8.26842683849992,-2.8275688737803577,9.180700695800795,22.232834777797567,-33.8995711138693,2.7204289823597816,8,3.0549964904785085,3.5949974060058665,1.102499008178711,1.9949970245361328,2.779998779296875,0,0.0339294453814174,-1.546291979259398,62.849998474121094,1.1398579759167475,65.69999694824219,-1.4999999999999605,67.02999877929689,0.0339294453814174
4323,2015-08-25,58.97999954223633,62.2400016784668,58.83000183105469,61.31000137329102,6288300.0,-0.014206957426118105,-1.5931584856071177,-3.3768022998673257,18.71257933844113,61.64318965093072,7.078877745231367,6.238146081362572,3.665661087820382,3.725764247969444,18.045262467436853,3.4099998474121094,2.4281388007918423,-6.288500213623053,-12.157262613262418,-0.41973781398368715,-9.222881413442735,-3.35411901380337,9.340060833007826,14.481402793164321,-37.64618748115066,2.934381199819681,8,3.904998779296868,4.444999694824226,1.7574996948242188,2.844999313354492,4.290000915527344,1,0.05544253108076047,-1.3828705732229474,59.83000183105469,-1.546291979259398,62.849998474121094,1.1398579759167475,65.69999694824219,0.05544253108076047
4324,2015-08-26,62.15999984741211,62.2400016784668,59.77000045776367,60.56999969482422,5730100.0,0.05391658748485639,1.8228523846165583,-0.6824029626913056,34.8894312048279,56.75637941666212,3.42680767183235,3.215110404047465,0.4776207758227855,0.5471532142653501,19.36284968447316,3.2600021362304688,1.8239903614194617,-3.1034999847412053,-8.983214591259227,2.776214621776816,-6.043357288000209,-0.16364268148219452,5.510856905317397,50.378376728779564,0.10977842937800375,2.9398573032590094,8,0.6100006103515625,1.2649993896484446,-1.3224992752075195,-0.33500099182128906,1.1100006103515625,2,-0.01673103150064814,-1.5931584856071177,58.97999954223633,-1.3828705732229474,59.83000183105469,-1.546291979259398,62.849998474121094,-0.01673103150064814
4325,2015-08-27,63.79999923706055,63.90999984741211,62.2599983215332,62.72999954223633,4866200.0,0.02638351662925098,1.5581400850469889,0.6729557183266196,39.01034731082515,52.26313474280834,1.2715027698440622,1.7166821729297084,-1.130895202151322,-1.075998455335636,21.064502835769126,1.75,1.3453006071951705,-1.4975006103515653,-7.332721729485087,4.337720508781956,-4.415111169918333,1.4201099492151954,3.2606061105051936,77.7777830105595,29.340961508516827,2.917610559566762,8,-1.059997558593743,-0.3749999999999929,-2.78749942779541,-1.9750003814697266,1.3100013732910156,3,-0.039341666952171006,1.8228523846165583,62.15999984741211,-1.5931584856071177,58.97999954223633,-1.3828705732229474,59.83000183105469,-0.039341666952171006
4326,2015-08-28,63.72000122070313,64.12000274658203,62.61000061035156,62.86999893188477,4176600.0,-0.0012538874187155713,-1.204384399268223,0.7943948890172339,35.817303504111365,47.40260606776279,0.9059209377129847,1.9452445260727913,-1.0574125469683437,-0.9872707917861092,22.533881796315185,1.5100021362304688,0.8741604540796715,-1.6084987640380817,-7.40099564643922,4.183998118363064,-4.504747205238651,1.2877496771624877,2.766967806008658,93.95768338486833,48.17450357978541,2.896248441200572,8,-0.9799995422363281,-0.2950019836425781,-2.5650014877319407,-1.8950023651123118,1.2600021362304759,4,-0.057752671605099226,1.5581400850469889,63.79999923706055,1.8228523846165583,62.15999984741211,-1.5931584856071177,58.97999954223633,-0.057752671605099226
4327,2015-08-31,62.93999862670898,63.38999938964844,62.54999923706055,63.13000106811523,4385900.0,-0.012241095088691312,1.366200664080502,-0.22353168209744956,35.56085728729016,42.716745122191334,1.0589035609780169,2.8775035560810878,-0.2686225791473973,-0.21288521768283175,24.29245556673215,1.1700019836425852,0.23527076627495092,-2.3915012359619183,-8.178718682737077,3.395716210813241,-5.285109959349505,0.5021074874256612,3.00775225840011,77.69368779484563,30.841814406459235,2.8936087233875813,8,-0.3299980163574219,0.4850006103515767,-1.7774991989135671,-1.114999771118157,3.049999237060554,0,-0.03749597787014902,-1.204384399268223,63.72000122070313,1.5581400850469889,63.79999923706055,1.8228523846165583,62.15999984741211,-0.03749597787014902
4328,2015-09-01,61.22999954223633,62.4000015258789,60.83000183105469,61.540000915527344,5097100.0,-0.02716871817259625,-1.82883644524174,1.6315652104079665,32.81937849422388,38.637733073900854,1.9362923411576176,4.66440604004724,1.4075858225361912,1.487244443833859,26.03121854514921,2.1099967956542898,-0.4440695660593832,-3.998500251770025,-10.007771406133685,2.0107709025936344,-7.003135828951855,-0.9938646745881954,4.210886289766208,33.56317968442386,-12.047741157275567,3.004635577181828,9,0.8950004577636719,2.194999694824226,-0.06750011444091797,0.5949993133544922,5.130001068115234,1,0.02253798919536676,1.366200664080502,62.93999862670898,-1.204384399268223,63.72000122070313,1.5581400850469889,63.79999923706055,0.02253798919536676
4329,2015-09-02,62.540000915527344,62.54999923706055,60.61000061035156,62.13999938964844,3699500.0,0.021394763728315613,8.23812897366031,-1.290321786747062,35.7894696687397,35.78277412045246,-0.08671322547869664,3.1372094071744527,0.07541798837005587,0.19197588959433887,25.168318192437965,1.9399986267089844,-1.1875193588156776,-2.4484991073608455,-8.486039123027425,3.5890409083057406,-5.467269115194142,0.570270900472444,2.4244317665550454,54.985730215209664,12.481022965497743,3.018770007833292,9,-0.9900016784667898,0.8849983215332102,-1.3225011825561523,-0.7150020599365234,4.400001525878906,2,0.011672522090659054,-1.82883644524174,61.22999954223633,1.366200664080502,62.93999862670898,-1.204384399268223,63.72000122070313,0.011672522090659054
4330,2015-09-03,62.86000061035156,63.4000015258789,62.540000915527344,62.84000015258789,2974800.0,0.00511672034121724,-1.7742002965624366,0.050000953670678444,38.38275303993401,34.5039173729031,-0.9520500462214585,2.6191319687455916,-0.25478251386794426,-0.12549138569239915,24.681803267160994,0.8600006103515554,-1.9423835857682334,-1.917499351501462,-7.942223573434589,4.107224870431672,-4.9298614624680255,1.0948627594651015,1.6565661108058833,64.1025250889552,19.071862541240222,3.0123621109665666,9,-2.049999237060547,0.5649986267089915,-1.642500877380371,-1.0350017547607422,3.3300018310546875,3,0.006522428307844885,8.23812897366031,62.540000915527344,-1.82883644524174,61.22999954223633,1.366200664080502,62.93999862670898,0.006522428307844885
4331,2015-09-04,61.75,62.43999862670898,61.22999954223633,61.7599983215332,3489500.0,-0.017658297797864986,-1.3047618355609836,-0.4999046347510967,34.619385352193376,33.95572280006519,-0.01619660204751483,3.44336146008375,0.8099868702609996,0.9727888247468641,24.358185098681112,1.6300010681152344,-2.6208579511394063,-2.73399982452392,-8.747585699151784,3.279586050103944,-5.740792761837852,0.27279311279001206,2.345572717888004,40.86017976925885,-1.9166709255157812,3.006792937313932,9,-0.2749977111816406,1.674999237060554,-0.36499977111816406,0.07499885559082031,3.089996337890611,4,0.05441296534982287,-1.7742002965624366,62.86000061035156,8.23812897366031,62.540000915527344,-1.82883644524174,61.22999954223633,0.05441296534982287
4332,2015-09-08,63.16999816894531,63.4900016784668,62.47000122070313,63.0099983215332,3825300.0,0.022995921764296545,1.5499792577616325,-16.00267073636017,38.55953190422027,36.16093975181842,-1.019839151323005,1.6952191330506992,-0.6438655561981079,-0.44025319612607916,23.63058137008277,1.7400016784667969,-3.135383074860009,-1.0505014419555607,-6.789807616494613,4.688804732583499,-3.920154529225087,1.8191516453139656,0.5298401858694106,88.88877115136263,47.9668292180987,2.86965308726953,9,-1.224996566772461,0.2550010681152415,-1.6674985885620117,-1.3449993133544922,1.5800018310546875,1,0.0286529244966498,-1.3047618355609836,61.75,-1.7742002965624366,62.86000061035156,8.23812897366031,62.540000915527344,0.0286529244966498
4333,2015-09-09,62.13000106811523,63.86999893188477,61.93999862670898,63.75,2699400.0,-0.016463465742846184,1.0752727205606378,-10.125002980235125,38.129847960993935,36.520986058059094,0.5743774835607738,2.4139963510338376,0.4349249685940393,0.628665650823713,23.539504360966827,1.9300003051757955,-3.3267964945943334,-1.8079986572265696,-7.362840909096299,3.7468435946431526,-4.585419783161434,0.9694224687082951,-4.630001068115227,46.62580491908944,3.1152668840649156,2.7774211259348625,9,0.2350006103515696,1.2949981689453267,-0.6275014877319265,-0.30500221252440696,2.7700004577636648,2,0.06212774391267839,1.5499792577616325,63.16999816894531,-1.3047618355609836,61.75,-1.7742002965624366,62.86000061035156,0.06212774391267839
4334,2015-09-10,62.63000106811523,63.22000122070313,61.68999862670898,61.79999923706055,2834800.0,0.008047641902529934,-1.9142821850522307,-0.5123471470990555,42.251396139201624,36.88110259454537,0.1654580420648628,1.6156386449185831,-0.016770309576223497,0.15376296831988867,23.752217224783184,1.5300025939941548,-3.0607708848651356,-1.0659986495971765,-6.38986428029542,4.25786698110106,-3.727931464946302,1.5959341657519417,-5.00260108947753,53.03037308903811,5.914263432339766,2.661932815349119,9,-0.2649993896484304,0.7949981689453267,-1.2000017166137624,-0.805002212524407,2.2700004577636648,3,0.05955611493890367,1.0752727205606378,62.13000106811523,1.5499792577616325,63.16999816894531,-1.3047618355609836,61.75,0.05955611493890367
4335,2015-09-11,62.790000915527344,62.97000122070313,61.95000076293945,62.2599983215332,2367500.0,0.002554683772687527,1.2921276075933428,0.638555933449771,49.824773435438914,38.43748814247065,-0.1708425539504077,1.1067761262390192,-0.15881530360866236,0.01573448517107323,23.817168205301854,1.020000457763679,-2.384404795175101,-0.6484987258911161,-5.592713609660905,4.2957161578786796,-3.1206061677760175,1.8236087159937782,-5.037748957824704,59.09097477097346,5.766520914994089,2.472107441884897,9,-0.5500011444091797,0.20499801635742188,1.4049978256225586,0.7299976348876953,2.2600021362304688,4,0.0660933503005039,-1.9142821850522307,62.63000106811523,1.0752727205606378,62.13000106811523,1.5499792577616325,63.16999816894531,0.0660933503005039
4336,2015-09-14,62.08000183105469,63.11999893188477,61.95000076293945,62.86999893188477,2394700.0,-0.011307518301008401,-1.228569560146934,-1.4905532723464725,57.59622002332607,40.88586177980797,0.31520526155979667,1.4924101285888938,0.6125168724983112,0.7469928234234402,23.850252338078857,1.1699981689453196,-2.1442637007387475,-1.1039979934692354,-5.75477089548464,3.546774908546176,-3.4293844444769377,1.2213884575384668,-4.205394933868405,17.890052740807317,-37.7410600209904,2.3253864510077045,9,0.15999794006347656,0.9149971008300781,2.114996910095215,1.4399967193603516,3.1199951171875,0,0.06620490478619145,1.2921276075933428,62.790000915527344,-1.9142821850522307,62.63000106811523,1.0752727205606378,62.13000106811523,0.06620490478619145
4337,2015-09-15,62.77000045776367,62.84000015258789,62.040000915527344,62.45000076293945,4727900.0,0.011114668272510064,2.4782644751463687,-0.4050643913603997,62.935162097360475,44.23205995793426,-0.44862081000788834,0.44066169463484783,0.011509342424275815,0.08264123167760573,24.141853253448907,0.7999992370605469,-2.074893913251593,-0.16999931335449503,-4.319229414216139,3.9792307875071486,-2.244614363785317,1.9046157370763268,-4.77548571988342,49.54136146176379,-10.828331663387438,2.074615050430823,9,-0.5300006866455078,0.22499847412109375,1.4249982833862305,0.7499980926513672,2.200000762939439,1,0.032977471165063665,-1.228569560146934,62.08000183105469,1.2921276075933428,62.790000915527344,-1.9142821850522307,62.63000106811523,0.032977471165063665
4338,2015-09-16,63.61999893188477,64.0,62.72999954223633,62.91999816894531,2791200.0,0.013541476309101519,-1.3518570192324675,2.1875044703526436,55.925324775855444,46.469377192058225,-1.0325264366001647,-0.7817807881130037,-0.7487470729878751,-0.7130354059422999,24.033212120957863,1.2700004577636719,-1.9256962376338933,0.8909990310669045,-2.5833744646248604,4.365372526758669,-0.846187716778978,2.628185778912787,-5.507974510124434,83.54974709067615,21.010883210829718,1.7371867478458833,9,-1.0049991607666087,-0.7350006103515767,1.012500762939446,-0.10000038146973367,4.8100013732910085,2,0.017761727241226044,2.4782644751463687,62.77000045776367,-1.228569560146934,62.08000183105469,1.2921276075933428,62.790000915527344,0.017761727241226044
4339,2015-09-17,62.88999938964844,63.77999877929688,62.75,63.47000122070313,2819100.0,-0.011474372123424836,-1.3953442983623592,-0.8285731412907849,46.012267887548944,47.31710106401544,-0.27676313799173613,-0.39826147657790756,0.10530433089535052,0.07110533929267149,24.365290897078832,1.029998779296882,-1.7252559335074977,0.36799945831298686,-2.460758419601433,3.1967573362274067,-1.0463794806442195,1.7823783972701932,-4.542455944758515,45.853608611914886,-14.148011827934376,1.4143789389572095,9,-0.27499961853027344,-0.00500106811524148,1.8400001525878906,0.6299991607666016,5.94000244140625,3,0.03196060034564563,-1.3518570192324675,63.61999893188477,2.4782644751463687,62.77000045776367,-1.228569560146934,62.08000183105469,0.03196060034564563
4340,2015-09-18,61.83000183105469,62.61999893188477,61.5099983215332,62.099998474121094,4411600.0,-0.01685478722978373,-1.439551963513212,0.4655099839520082,42.3728787467341,48.178600330075525,0.6948333179897048,0.3762296097745974,1.264764630382615,1.16653680098959,26.05409819232955,1.3800010681152344,-1.3210516918887407,-0.4984983444213853,-2.910714669595407,1.9137179807526365,-1.7046065070083927,0.7076098181656221,-3.256360123960363,12.851537904124008,-41.08457851103781,1.2061081625870098,9,0.9249973297119141,1.0549964904785085,3.194997787475586,1.6899967193603516,6.6199951171875,4,0.04965226595355321,-1.3953442983623592,62.88999938964844,-1.3518570192324675,63.61999893188477,2.4782644751463687,62.77000045776367,0.04965226595355321
4341,2015-09-21,62.81999969482422,63.099998474121094,62.0,62.1500015258789,2992900.0,0.01601160980836802,-1.2680352367468932,-2.4815055525728598,49.523813272193195,49.39685381540585,-0.14239814245293303,-0.6494274007422263,0.3806918164161104,0.22463595103720024,26.940490742062373,1.2699966430664062,-1.0250696802401933,0.49299945831298686,-1.9178884498854671,2.9038873665114338,-0.7124444957862366,1.6984434124122103,-4.029303656013667,52.61046145549753,1.6101388828921586,1.2054439540992246,9,-0.06500053405761719,-0.049999237060546875,2.3324995040893555,0.6999988555908203,5.44000244140625,0,0.03549830257508457,-1.439551963513212,61.83000183105469,-1.3953442983623592,62.88999938964844,-1.3518570192324675,63.61999893188477,0.03549830257508457
4342,2015-09-22,61.86000061035156,62.43000030517578,61.31999969482422,62.099998474121094,2218400.0,-0.01528174290251949,1.4666638409697792,-0.35820674576965617,52.65823526438778,51.0111190713385,0.6841854127866682,0.495875642713294,1.4208808887917428,1.2496726132490892,26.041681737027268,1.5,-0.835361045313654,-0.5684995651245117,-2.690358247099539,1.5533591168505154,-1.6294289061120253,0.49242977586300185,-2.8609324130934297,20.149285598380747,-31.691179344474573,1.0609293409875151,9,0.7999992370605469,0.8800010681152415,3.467498779296875,1.6599979400634766,7.900001525878906,1,0.05399282743187883,-1.2680352367468932,62.81999969482422,-1.439551963513212,61.83000183105469,-1.3953442983623592,62.88999938964844,0.05399282743187883
4343,2015-09-23,62.25,62.52000045776367,61.61000061035156,61.88000106811523,2300500.0,0.006304548752027905,1.0,-1.541675938582857,48.673370026141015,51.724671725442875,0.349781172948866,0.3830569135777395,1.1050062134138514,0.918058638229958,25.077418414971163,0.9099998474121094,-0.44248056695825966,-0.34200019836426065,-1.7177993583012778,1.0337989615727565,-1.0298997783327692,0.34589938160424794,-3.050894530632192,37.804904523984426,-13.074345967842419,0.6878995799685083,9,0.4099998474121094,0.490001678466804,4.004998207092285,1.269998550415039,6.629997253417969,2,0.04369479872615445,1.4666638409697792,61.86000061035156,-1.2680352367468932,62.81999969482422,-1.439551963513212,61.83000183105469,0.04369479872615445
4344,2015-09-24,61.11999893188477,61.849998474121094,60.56000137329102,61.61999893188477,5025700.0,-0.01815262760024461,1.6874965230590973,-1.3513552524408718,42.58942209869034,50.920743799137476,1.3891467237103754,1.508489874680663,2.289792543498855,2.042346548546398,24.228746564240634,1.6899986267089773,-0.2489856257174594,-1.4200012207031207,-2.9360205332016918,0.09601809179545029,-2.1780108769524062,-0.6619915644538352,-1.7288576812916787,22.047173140896216,-26.037494337002126,0.7580096562492861,9,1.160001754760735,1.4900016784667827,4.9274988174438406,2.3999996185302663,6.99000167846679,3,0.11960080989918942,1.0,62.25,1.4666638409697792,61.86000061035156,-1.2680352367468932,62.81999969482422,0.11960080989918942
4345,2015-09-25,61.290000915527344,62.08000183105469,60.84000015258789,61.93000030517578,2559600.0,0.0027814461160582393,1.6382945912603077,1.279998779296875,47.870372201845754,49.840094041195215,1.099631626353414,1.2024540149907281,2.167364688237612,1.8959834644748668,24.27596131047472,1.2400016784667969,0.04646328615052653,-1.1244993209838867,-2.6167170249718623,0.3677183830040889,-1.8706081729778745,-0.3783904689898989,-1.7145053149579752,28.740172262313102,-19.421493016084717,0.7461088519939882,9,0.9899997711181641,0.8349990844726562,4.7574968338012695,2.2299976348876953,7.1399993896484375,4,0.1230217132141882,1.6874965230590973,61.11999893188477,1.0,62.25,1.4666638409697792,61.86000061035156,0.1230217132141882
4346,2015-09-28,60.040000915527344,61.4900016784668,59.90999984741211,61.1500015258789,2990800.0,-0.0203948438787398,-1.3065673919217682,1.7343776077056847,35.27751501118934,46.76702214273176,2.268369205786108,2.2794925778042128,3.470092513165241,3.1686611953726356,24.58937682028079,1.5800018310546875,0.16559485383195494,-2.1904993057250977,-3.897061504371088,-0.4839371070791074,-3.0437804050480963,-1.337218206402099,-0.2875251389807474,4.980882671047477,-36.45813565180471,0.8532810993229968,9,1.914999008178711,1.5099983215332102,5.782498359680176,3.4799976348876953,8.099998474121094,0,0.14007321626372393,1.6382945912603077,61.290000915527344,1.6874965230590973,61.11999893188477,1.0,62.25,0.14007321626372393
4347,2015-09-29,60.58000183105469,60.72999954223633,59.93999862670898,60.22000122070313,2838000.0,0.008994019108812035,1.3939565584288192,-0.32432469585538093,42.34945586866893,45.25859226415548,1.5478173951466943,1.6375808998551946,2.993405156829404,2.6436909469256946,24.897301269047016,0.7900009155273509,0.09301476709180889,-1.532498550415042,-3.3549296485105273,0.2899325476804435,-2.443714099462781,-0.6212830013673027,-0.6700019836425781,25.670568082830066,-14.48808075560924,0.9112155490477424,9,1.2649974822998047,0.22999954223632812,4.594996452331543,2.9399967193603516,6.239997863769531,1,0.12677451424636366,-1.3065673919217682,60.040000915527344,1.6382945912603077,61.290000915527344,1.6874965230590973,61.11999893188477,0.12677451424636366
4348,2015-09-30,62.61000061035156,62.70000076293945,61.099998474121094,61.5099983215332,4033600.0,0.03350938788278901,1.4999985098869004,3.055556732929319,49.91423468648307,45.69214413070372,-0.7157890819359238,-0.2990638877592531,1.0171195225972411,0.6122582676452311,24.105366247636812,2.1199989318847656,-0.02723500341064522,0.4285001754760742,-1.3573766021904419,2.2143769531425903,-0.4644382133571838,1.3214385643093323,-2.700000762939453,96.77418913782401,55.837738573086014,0.8929383888332589,9,-1.105001449584961,-1.1349983215332031,0.5449981689453125,0.8149986267089915,4.55999755859375,2,0.11419903300075629,1.3939565584288192,60.58000183105469,-1.3065673919217682,60.040000915527344,1.6382945912603077,61.290000915527344,0.11419903300075629
4349,2015-10-01,63.27000045776367,63.56000137329102,62.22999954223633,62.95000076293945,3411700.0,0.01054144451330652,1.9555546136565622,0.29090820817106455,51.9736835913641,46.758900224551496,-1.4708977560353844,-0.9502918440965828,0.3992997230861448,-0.03880564153134003,23.00761052166295,1.3300018310546946,-0.2860863437933716,1.0520000457763672,-0.7935696193752335,2.897569710927968,0.12921521320056684,1.9747848783521675,-3.3300018310546946,92.05477275910127,51.2082392929628,0.9227848325758018,10,-1.5349998474121094,-1.3249988555908203,-0.11500167846679688,0.1549987792968821,5.780002593994141,3,0.08866756369630968,1.4999985098869004,62.61000061035156,1.3939565584288192,60.58000183105469,-1.3065673919217682,60.040000915527344,0.08866756369630968
4350,2015-10-02,63.27000045776367,63.27999877929688,61.27000045776367,62.099998474121094,3032100.0,0.0,2.378152338027418,3.656259685764013,55.196503669607715,47.38919915759755,-1.391482097627268,-0.9676106728568357,0.44009278756279,-0.020997064270567023,22.556991809892086,2.0099983215332102,-0.4782699365721683,1.0315000534057646,-0.8527973834615068,2.915797490273036,0.08935133497212888,1.9736487718394002,-3.167601776123057,92.05477275910127,46.30899398231446,0.9421487184336375,10,-1.5349998474121094,-1.2549991607666016,-0.1725006103515625,0.1549987792968821,4.700000762939439,4,0.07649755203998887,1.9555546136565622,63.27000045776367,1.4999985098869004,62.61000061035156,1.3939565584288192,60.58000183105469,0.07649755203998887
4351,2015-10-05,65.11000061035156,65.26000213623047,63.599998474121094,63.90999984741211,2959400.0,0.02908171549352523,1.2133325873499874,1.0256399388345305,59.28571882702248,48.125586220112524,-3.210056449028727,-2.68040726733868,-1.3156152503891718,-1.8278374892185951,21.328015828193443,1.9900016784667969,-0.4311026469328212,2.703500175476073,0.4413335136386394,4.965666837313499,1.5724168445573596,3.834583506394786,-4.851697875976569,97.18042430591558,49.77021597748833,1.131083330918714,10,-2.5249996185302734,-2.5249996185302734,-2.0275001525878835,-1.6850013732910085,2.9799957275390483,0,0.05099062607436666,2.378152338027418,63.27000045776367,1.9555546136565622,63.27000045776367,1.4999985098869004,62.61000061035156,0.05099062607436666
4352,2015-10-06,64.98000335693361,65.20999908447266,64.52999877929689,64.80999755859375,2273500.0,-0.0019965789003123513,1.1587405389039815,0.1416714085442925,55.72392750915227,48.90898149600267,-2.8954297968577833,-2.537979821374684,-1.0736963572304248,-1.696555094217608,20.663482547164477,0.680000305175767,-0.23727901174255805,2.4830026626587056,-0.03780853046504262,5.003813855782454,1.2225970660968315,3.7434082592205797,-4.421598658447287,93.26926603822065,48.34723576718791,1.2604055965618743,10,-2.395002365112319,-2.395002365112319,-1.897502899169929,-1.555004119873054,2.9099960327148295,1,0.048630284233090126,1.2133325873499874,65.11000061035156,2.378152338027418,63.27000045776367,1.9555546136565622,63.27000045776367,0.048630284233090126
4353,2015-10-07,65.98999786376953,65.98999786376953,64.80000305175781,65.44999694824219,3139500.0,0.015543158735896734,3.4073807202701367,3.1763676345193232,62.74671640835875,51.14868086374361,-3.7091737403695504,-3.4192737675300435,-1.9712652859870161,-2.695386556493176,19.913349525989705,1.1899948120117188,-0.19130175845409525,3.299997329711914,0.34399772760320957,6.2559969318206115,1.8219975286575618,4.777997130766266,-5.149497319018565,100.0,52.9157262259139,1.47799980105435,10,-3.039999008178711,-3.039999008178711,-2.9724979400634766,-2.5649986267089773,1.1200027465820312,2,0.012577691436937988,1.1587405389039815,64.98000335693361,1.2133325873499874,65.11000061035156,2.378152338027418,63.27000045776367,0.012577691436937988
4354,2015-10-08,66.36000061035156,66.62000274658203,65.48000335693361,65.51000213623047,2083500.0,0.005606951940593685,-1.5055040871935075,1.5740685796634595,69.74717223351156,53.57943642281758,-3.640558581868028,-3.6844079409470893,-2.2573643572888784,-3.0706429159290707,19.142210133366895,1.1399993896484233,-0.0991737312529608,3.4835000991821303,0.10322167336394727,6.863778525000306,1.7933608862730352,5.173639312091218,-5.107540280079114,95.14014906547087,41.919402338923014,1.6901392129090889,10,-3.094999313354492,-3.094999313354492,-3.585000991821289,-2.9350013732910085,-0.45999908447267046,3,0.01220611137950156,3.4073807202701367,65.98999786376953,1.1587405389039815,64.98000335693361,1.2133325873499874,65.11000061035156,0.01220611137950156
4355,2015-10-09,66.94000244140625,66.98000335693361,66.36000061035156,66.59999847412111,3306700.0,0.008740232455094477,1.9523532724199875,0.4000053854646142,68.62569464755784,57.284789715747415,-3.726729704570488,-4.150351540172949,-2.772717560907637,-3.6572095009481203,18.392095266963278,0.6200027465820455,0.052502884019986595,3.856001853942871,0.019383805247073838,7.692619902638668,1.9376928295949796,5.77431087829077,-5.150787869502842,98.81654267037409,43.63827259176325,1.918309024347897,10,-3.480001449584961,-3.4950008392333913,-4.452503204345696,-3.515003204345696,-1.0800018310546875,4,0.031520772832335675,-1.5055040871935075,66.36000061035156,3.4073807202701367,65.98999786376953,1.1587405389039815,64.98000335693361,0.031520772832335675
4356,2015-10-12,66.19000244140625,67.95999908447266,65.77999877929689,66.91999816894531,2880700.0,-0.011204062931675085,-1.812898081334141,-2.1470212049815776,69.95392829493213,60.351953318665544,-2.249129880290596,-3.2429192024597384,-1.9648063111679193,-2.9177231200326617,17.866748170296777,2.180000305175767,0.3869579430584835,2.9005018234252944,-1.1443235779972696,6.945327224847851,0.878089122714016,4.922914524136573,-3.7778932152992155,48.39660391879456,-10.74941629194334,2.0224127007112798,10,-1.660003662109375,-2.255002975463867,-4.072502136230469,-2.765003204345696,-2.0800018310546875,0,0.02689226036624759,1.9523532724199875,66.94000244140625,-1.5055040871935075,66.36000061035156,3.4073807202701367,65.98999786376953,0.02689226036624759
4357,2015-10-13,64.83999633789061,65.87999725341797,64.59999847412111,65.75,3792300.0,-0.020395921645579573,1.188035525646519,1.2465876549403425,60.96526333673778,61.57984539091607,-0.2584770622863175,-1.8233678376907392,-0.5642898832492449,-1.5857085966015703,17.052478965722766,1.590003967285142,0.6277446560342668,1.446995925903309,-2.647488732159289,5.5414805839659,-0.6002464031279828,3.4942382549346007,-1.6511825316123918,7.142792267064276,-52.44302197195982,2.0472423290312953,10,-0.22499656677244673,-0.904996871948228,-2.3899955749511577,-1.4149971008300568,0.42000579833985796,1,0.0501233834601682,-1.812898081334141,66.19000244140625,1.9523532724199875,66.94000244140625,-1.5055040871935075,66.36000061035156,0.0501233834601682
4358,2015-10-14,64.75,65.27999877929689,64.55000305175781,65.0,2840600.0,-0.0013879756781852715,-1.2461617916334538,0.27472416915389086,66.85237193048823,63.23303298415208,0.18662730951743356,-1.7332380494751263,-0.437005115526091,-1.5118550149153833,16.977666118603643,0.7299957275390767,1.1640137196755234,1.300499534606935,-2.838122060356284,5.439121129570161,-0.7688112628746779,3.369810332088548,-0.8932202547745618,5.8650199684532005,-56.05387839735501,2.069310797481612,10,-0.13500022888183594,-0.8150005340576172,-2.064999580383301,-1.325000762939446,0.48999786376953125,2,0.04849419906792951,1.188035525646519,64.83999633789061,-1.812898081334141,66.19000244140625,1.9523532724199875,66.94000244140625,0.04849419906792951
4359,2015-10-15,64.90000152587889,65.26999664306639,64.41999816894531,65.19000244140625,3360100.0,0.002316625882299528,2.777860666994631,1.1600036621094318,66.79070051326309,64.52127707789157,0.32649084222258296,-1.8181519234646615,-0.6777698069675466,-1.6614834867670325,16.86988642109854,0.8499984741210795,1.6135532671795474,1.3500009536743036,-2.8288380389101064,5.528839946258721,-0.7394185426178979,3.439420449966512,3.059997558593764,13.559413355746965,-50.38532126044629,2.0894194962922072,10,0.879997253417983,-0.9650020599365092,-2.00500106811522,-1.475002288818338,0.2299957275390767,3,0.034052373382324586,-1.2461617916334538,64.75,1.188035525646519,64.83999633789061,-1.812898081334141,66.19000244140625,0.034052373382324586
4360,2015-10-16,64.90000152587889,65.56999969482422,64.59999847412111,65.40000152587889,3550300.0,0.0,1.3095367847410324,1.724132487963926,75.57895058079774,66.33163616164437,0.6504205725522496,-1.6615511928926878,-0.7620226299888913,-1.6748384030684633,16.227658100445986,0.9700012207031108,1.8517197858788563,1.196500968933094,-2.94165689219777,5.334658830063958,-0.8725779616323308,3.265579899498526,2.9891975402832145,13.559413355746965,-55.45438211805869,2.0690789305654307,10,1.2899971008300923,-0.9650020599365092,-2.00500106811522,-1.475002288818338,-0.6600036621093608,4,0.015408320130797737,2.777860666994631,64.90000152587889,-1.2461617916334538,64.75,1.188035525646519,64.83999633789061,0.015408320130797737
4361,2015-10-19,65.05000305175781,65.05999755859375,64.37000274658203,64.83000183105469,3355300.0,0.002311271530850645,4.750190742624619,-0.44000244140625,74.53348474874932,68.42158696604405,0.5487168200013031,-1.7243276262577751,-1.013679565657469,-1.8400128558908477,15.828731836118987,0.6899948120117188,2.0356388194347588,1.2350023269653292,-2.923046665021019,5.393051318951677,-0.844022169027852,3.3140268229585033,2.769811996459964,45.03329661779121,-28.24603429289523,2.079024495993176,10,1.1149978637695312,-1.1150035858154297,-2.4325037002563477,-1.6250038146972585,-0.470001220703125,0,0.012451921915349828,1.3095367847410324,64.90000152587889,2.777860666994631,64.90000152587889,-1.2461617916334538,64.75,0.012451921915349828
4362,2015-10-20,65.19999694824219,65.33000183105469,64.66000366210939,64.68000030517578,2287000.0,0.002305824587971683,-1.3928936361531519,2.3636079900124844,67.91146520339795,68.99544794327062,0.4841212747725052,-1.6983425050150274,-1.2921169295492803,-2.0025455307969438,15.146993734258697,0.6699981689452983,2.199599209208266,1.217996406555173,-2.8772620727494456,5.313254885859791,-0.8296328330971363,3.265625646207482,2.481825607910153,69.16635937082766,-1.093895214702897,2.0476292396523084,10,0.9650039672851562,-1.2649974822998047,-2.5824975967407227,-1.7749977111816335,-0.7299957275390767,1,-0.016717736026213292,4.750190742624619,65.05000305175781,1.3095367847410324,64.90000152587889,2.777860666994631,64.90000152587889,-0.016717736026213292
4363,2015-10-21,64.97000122070311,66.18000030517578,64.87000274658203,65.51000213623047,2645000.0,-0.003527541998531891,-2.540544162980834,-1.038470003081149,62.50002103695934,68.19020892143148,0.6193455651036004,-1.3218972535163545,-1.1746083199367234,-1.797410957774133,14.662449953344831,1.30999755859375,2.1593295260285714,0.8520006179809485,-3.1812643175743034,4.8852655535362,-1.1646318497966774,2.8686330857585745,2.5793485430664163,33.149131680997364,-32.93512376784911,2.0166324677776277,10,1.194999694824233,-1.035001754760728,-2.352501869201646,-1.5450019836425568,-0.23999786376950283,2,0.004463612591636412,-1.3928936361531519,65.19999694824219,4.750190742624619,65.05000305175781,1.3095367847410324,64.90000152587889,0.004463612591636412
4364,2015-10-22,68.43000030517578,68.48999786376953,65.62999725341797,65.91000366210939,5831400.0,0.053255333530301874,1.1666738914946435,-4.66665253818208,75.1462208994291,68.91471183830608,-2.8118400308919433,-4.433476443883052,-4.6992145945364925,-5.26559724724742,14.05189478171911,3.5199966430664205,2.280724108410368,3.9464996337890597,-0.26383464731502215,8.156833914893141,1.8413324932370188,6.051666774341101,-4.05999755859375,98.54374685194513,34.268015155599414,2.10516714055204,10,-2.0,-4.230001449584961,-5.680001258850098,-5.005001068115227,-3.8499984741210938,3,-0.046617016325878446,-2.540544162980834,64.97000122070311,-1.3928936361531519,65.19999694824219,4.750190742624619,65.05000305175781,-0.046617016325878446
4365,2015-10-23,68.83000183105469,69.31999969482422,68.19999694824219,68.84999847412111,3948400.0,0.005845411721394633,1.3333412806268825,-0.007935186390600929,71.08846126565022,69.04077105727475,-3.2581840984286714,-4.468752206994296,-5.175659180437279,-5.673139797398193,13.698768633614328,1.1200027465820312,2.2384688905857075,3.969501113891596,-0.38465953526255703,8.323661763045756,1.7924207893145194,6.146581438468672,-4.377599182128904,90.10104715431115,28.748783523122285,2.17708032457708,10,-1.9850006103515625,-4.215002059936523,-6.080002784729004,-5.4050025939941335,-3.6300048828125,4,-0.053755694888959815,1.1666738914946435,68.43000030517578,-2.540544162980834,64.97000122070311,-1.3928936361531519,65.19999694824219,-0.053755694888959815
4366,2015-10-26,68.44999694824219,69.12000274658203,68.22000122070311,68.94000244140625,2625200.0,-0.005520919260546209,1.1176354432197944,24.504387638288577,69.12896200695971,69.94784868729941,-2.8204904109269364,-3.6115527770129177,-4.853265800905454,-5.283322681971178,12.913749786895323,0.9000015258789205,2.0709349301634603,3.1689964294433537,-0.8353369928537404,7.173329851740455,1.1668297182948066,5.171163140591901,-3.8028904174804694,81.33039726913279,23.02336756880937,2.0021667111485497,10,-1.6049957275390625,-3.8349971771240234,-5.629998207092285,-5.0249977111816335,-4.409996032714844,0,-0.06150473735822093,1.3333412806268825,68.83000183105469,1.1666738914946435,68.43000030517578,-2.540544162980834,64.97000122070311,-0.06150473735822093
4367,2015-10-27,68.26000213623047,68.33000183105469,67.77999877929689,68.02999877929689,3005900.0,-0.002775673053066474,1.9729674000452868,-0.4693893438793968,63.75760165127836,69.60398532294276,-2.3404761966533556,-2.9689082461894003,-4.739752383233352,-5.086596517663409,11.964082841751994,0.6699981689452983,1.873933602178269,2.5950016021728572,-0.9588162406698046,6.148819445015519,0.8180926807515334,4.371910523594188,-3.4259798789062472,76.17981380835633,22.19049961692867,1.7769089214213294,10,-1.4150009155273438,-3.6450023651123047,-5.497502326965332,-4.835002899169915,-6.590003967285156,1,-0.05391151757996415,1.1176354432197944,68.44999694824219,1.3333412806268825,68.83000183105469,1.1666738914946435,68.43000030517578,-0.05391151757996415
4368,2015-10-28,69.76000213623047,69.80000305175781,68.19999694824219,68.44999694824219,3143200.0,0.021974801539067723,1.3021554302901899,5.695591601154695,68.12368081792333,69.75209424568277,-3.4141002086780645,-4.116856468550438,-6.3065055649500295,-6.554947607116276,12.620752739421107,1.600006103515625,1.752687106675495,3.737501525878912,0.04196827662968872,7.433034775128135,1.8897349012543003,5.5852681505035235,-4.746540781406253,99.04074676483019,48.1806824881551,1.8477666246246134,10,-2.674999237060547,-4.905000686645508,-7.060001373291016,-6.335002899169915,-6.8000030517578125,2,-0.07583143282015392,1.9729674000452868,68.26000213623047,1.1176354432197944,68.44999694824219,1.3333412806268825,68.83000183105469,-0.07583143282015392
4369,2015-10-29,68.87999725341797,69.51999664306639,68.69999694824219,69.41000366210939,1953000.0,-0.012614748507231766,1.1866880970062401,-0.4045834425322609,60.02063404364988,68.02339240822191,-2.1346420934591777,-2.9460613752686413,-5.47874326609498,-5.650005734021107,13.856193563210217,1.0600051879882812,1.8296083098279041,2.5769968032836914,-1.0903847451993585,6.244378351766741,0.7433060290421594,4.4106875775252234,-3.5793433967777304,54.4552548287919,9.262261621693561,1.8336907742415265,10,-1.7949943542480469,-4.024995803833008,-6.179996490478516,-5.454998016357415,-6.879997253417969,3,-0.06024962343154605,1.3021554302901899,69.76000213623047,1.9729674000452868,68.26000213623047,1.1176354432197944,68.44999694824219,-0.06024962343154605
4370,2015-10-30,68.11000061035156,69.08000183105469,68.08999633789061,68.90000152587889,3230100.0,-0.011178813498402107,-1.3855282146500614,1.4905497416112994,59.89690089177423,66.39710531300246,-0.9626557152680988,-1.8918695270493373,-4.728137270070931,-4.877498968135228,14.484343643137414,0.9900054931640767,1.848064141050429,1.565000152587885,-1.892437164473236,5.022437469649006,-0.16371850594268267,3.2937188111184525,-2.5393858020042757,16.336689756236993,-27.275783960229624,1.7287186585305618,10,-0.8799972534179688,-3.2549991607666016,-5.664999961853027,-4.6850013732910085,-6.100002288818359,4,-0.05182790702780249,1.1866880970062401,68.87999725341797,1.3021554302901899,69.76000213623047,1.9729674000452868,68.26000213623047,-0.05182790702780249
4371,2015-11-02,68.43000030517578,68.66000366210939,68.15000152587889,68.54000091552734,3674500.0,0.004698277667840589,1.9142471008805606,0.1392411175601443,70.70362101843293,66.70734484800634,-0.8412482041697302,-2.0557917218822013,-4.972330954721073,-5.187673502170689,15.987458273063766,0.5500030517578267,1.8817622782854357,1.7189998626708984,-1.767025645907168,5.205025371248965,-0.024012891618141907,3.462012616959939,-2.6056222022238558,32.1782253008312,-15.384515567833802,1.7430127542890335,11,-1.0949974060058594,-3.5749988555908203,-6.227499961853027,-5.005001068115227,-8.099998474121094,0,-0.04720156864721348,-1.3855282146500614,68.11000061035156,1.1866880970062401,68.87999725341797,1.3021554302901899,69.76000213623047,-0.04720156864721348
4372,2015-11-03,68.13999938964844,68.91000366210939,68.05999755859375,68.16000366210939,3744500.0,-0.004237920710712162,-8.444095956599293,0.18185601331681667,69.10936446334442,67.44171633982691,-0.10096862721049149,-1.5988893730367693,-4.51097249578315,-4.87506356184398,17.611682805841955,0.8500061035156392,1.8487193443006475,1.2709991455078153,-2.1708542140099354,4.712852505025559,-0.44992753425106,2.9919258252666907,-2.077083789768153,4.597791867266493,-46.24670915732814,1.7209266797588723,11,-0.4249992370605469,-3.269998550415039,-6.387499809265137,-4.7150001525878835,-7.770000457763665,1,-0.0601702158914893,1.9142471008805606,68.43000030517578,-1.3855282146500614,68.11000061035156,1.1866880970062401,68.87999725341797,-0.0601702158914893
4373,2015-11-04,66.81999969482422,67.31999969482422,65.33999633789061,67.22000122070311,6384800.0,-0.019371877115466285,5.600027974517805,19.995804729199424,59.561750263305505,65.71010849136873,1.6863927669428733,-0.22505864933270914,-3.004018441270105,-3.5298417240156823,18.212754154095556,2.8000030517578267,1.812079581663454,-0.09050064086913778,-3.5076553459346655,3.326654064196383,-1.7990779934018946,1.618076711663619,2.9800033569335938,35.406776289012,-19.321495065926257,1.708577352532761,11,0.75,-1.3699989318847656,-5.492499351501465,-3.3950004577636648,-8.520000457763672,2,-0.07707275590241913,-8.444095956599293,68.13999938964844,1.9142471008805606,68.43000030517578,-1.3855282146500614,68.11000061035156,-0.07707275590241913
4374,2015-11-05,67.16999816894531,67.66000366210939,66.55999755859375,67.48999786376953,3174500.0,0.0052379298970306465,2.333294801696833,0.7999961853173146,60.923957859861375,64.58071922405885,1.2727056020265906,-0.5388920053246693,-3.2616575478840844,-3.848175339035265,18.590526654674004,1.1000061035156392,1.9060910306246797,0.21899795532226562,-3.189875271011857,3.6278711816563884,-1.4854386578447958,1.923434568489327,2.5408047485351517,48.930458374982344,-10.550775056926376,1.7044366131670625,11,0.40000152587890625,-1.6349964141845703,-5.679997444152832,-3.7449989318847585,-7.409999847412109,3,-0.06267677831230112,5.600027974517805,66.81999969482422,-8.444095956599293,68.13999938964844,1.9142471008805606,68.43000030517578,-0.06267677831230112
4375,2015-11-06,69.05000305175781,69.23000335693361,66.81999969482422,66.81999969482422,4419300.0,0.027988758881367426,-1.1614350082623266,-6.968767136351715,66.5016568130772,64.28879642473858,-0.6401263855155861,-2.3744554531226783,-5.0784231630400924,-5.675042792726721,19.079187632546653,2.410003662109389,2.144897137972521,1.9935028076171903,-1.5421819256641243,5.529187540898498,0.22566044097654014,3.7613451742578405,0.5733837341308572,95.37275114685838,32.65680420312102,1.7678423666406538,11,-1.4800033569335938,-3.5150012969970703,-7.2100019454956055,-5.6250038146972585,-8.54000473022461,4,-0.10209996727260595,2.333294801696833,67.16999816894531,5.600027974517805,66.81999969482422,-8.444095956599293,68.13999938964844,-0.10209996727260595
4376,2015-11-09,67.97000122070311,68.80000305175781,67.47000122070311,68.77999877929689,2919200.0,-0.015640865797575176,2.129393602125478,-0.3632270579662177,60.6130407076334,63.939400764333584,0.40747846892298867,-1.216640966457021,-3.9438489535194208,-4.566325763604674,19.124527939831076,1.5800018310547017,1.8958917167506115,0.824501037597642,-2.7089574394196205,4.357959514614905,-0.9422282009109892,2.5912302761062733,1.5677177562256048,67.60925802801052,5.473401858130828,1.7667292385086328,11,-0.40000152587889204,-1.2700004577636577,-6.095000267028794,-4.545001983642557,-5.550003051757798,0,-0.0876857847893423,-1.1614350082623266,69.05000305175781,2.333294801696833,67.16999816894531,5.600027974517805,66.81999969482422,-0.0876857847893423
4377,2015-11-10,68.08999633789061,68.18000030517578,67.41000366210939,67.87000274658203,2405500.0,0.0017654129032287358,2.8499685288675405,-0.2715978449249974,62.0556202802711,63.26517181570555,0.2914847132964695,-1.1390709195790834,-3.9816065121876676,-4.6444813883813225,19.903874300834026,0.769996643066392,1.6975390096743865,0.7819961547851477,-2.6007436829927855,4.164735992563081,-0.9093737641038189,2.4733660736741143,1.3637681862573459,70.69395984474453,4.6894160648833605,1.6913699188889677,11,-0.6599998474121094,-1.004993438720689,-5.504995346069322,-4.664997100830057,-7.669998168945298,1,-0.11396673409009506,2.129393602125478,67.97000122070311,-1.1614350082623266,69.05000305175781,2.333294801696833,67.16999816894531,-0.11396673409009506
4378,2015-11-11,67.88999938964844,68.98000335693361,67.69000244140625,68.37999725341797,2811900.0,-0.002937244220864832,-1.898905300335214,-2.2273279001215243,47.21073916062476,61.841850162036096,0.22163326513930315,-0.7291557536235587,-3.6448736115657994,-4.414719818409658,20.892020944300473,1.290000915527358,1.5281668146706124,0.4249992370605469,-2.7424766027252048,3.5924750768462985,-1.1587386828323218,2.0087371569534156,1.481489770774374,49.812694484845274,-11.577017669020925,1.5837379198928727,11,-0.6049995422363281,-0.8049964904785156,-5.304998397827148,-4.4650001525878835,-9.029998779296875,2,-0.11076742562042619,2.8499685288675405,68.08999633789061,2.129393602125478,67.97000122070311,-1.1614350082623266,69.05000305175781,-0.11076742562042619
4379,2015-11-12,67.11000061035156,68.04000091552734,66.94000244140625,67.51999664306639,2474400.0,-0.011489155785966987,-1.9333591039947917,0.8367302452315786,41.451284104766934,59.79233718570195,0.8092561731136101,0.23705364442002974,-2.776615055633229,-3.6106269417362284,21.82565587520281,1.0999984741210938,1.4207602895063332,-0.46549949645995525,-3.4019811757749636,2.470982182855053,-1.9337403361174523,1.0027413431975418,2.180858693620607,12.033214724392426,-43.83586618155215,1.4682408396575035,11,0.17499923706054688,-0.024997711181640625,-4.160001754760742,-3.6850013732910085,-7.369998931884766,3,-0.13127702716682876,-1.898905300335214,67.88999938964844,2.8499685288675405,68.08999633789061,2.129393602125478,67.97000122070311,-0.13127702716682876
4380,2015-11-13,65.90000152587889,67.18000030517578,65.80999755859375,66.69999694824219,2752700.0,-0.018030086029920733,-1.7959143953725545,1.9512272278979046,38.29202317824418,56.191048536792096,1.8693852362114285,1.6082682222790368,-1.500912889116762,-2.3790141000349365,22.37973045162664,1.3700027465820312,1.0834076474847336,-1.725498580932637,-4.499737023220035,1.0487398613547612,-3.112617802076329,-0.33837935978894507,3.311840518771646,2.8392366768627806,-47.75159396980351,1.387119221143698,11,1.3849983215332173,1.1850013732910298,-2.6350002288818217,-2.475002288818338,-5.800003051757798,4,-0.09317151839419169,-1.9333591039947917,67.11000061035156,-1.898905300335214,67.88999938964844,2.8499685288675405,68.08999633789061,-0.09317151839419169
4381,2015-11-16,65.86000061035156,66.27999877929689,65.34999847412111,65.98999786376953,3136700.0,-0.0006069941517622413,1.619722547576216,0.16249749659059193,38.8268063163443,52.826319853792086,1.6835357000584565,1.8045855697809827,-1.3585349383613732,-2.3282702695231308,23.020506989515376,0.9300003051757812,0.8761648288313921,-1.8059993743896428,-4.442140634434352,0.8301418856550669,-3.1240700044120047,-0.48792874436728084,3.2744045201637704,14.049626727645304,-31.928600489342166,1.3180706300223564,11,1.4249992370605469,1.2250022888183594,-2.407499313354492,-2.4350013732910085,-5.459999084472663,0,-0.08123295231153504,-1.7959143953725545,65.90000152587889,-1.9333591039947917,67.11000061035156,-1.898905300335214,67.88999938964844,-0.08123295231153504
4382,2015-11-17,64.11000061035156,65.86000061035156,63.27000045776367,65.31999969482422,5906000.0,-0.026571515089311215,1.2620079625526812,9.307881917952932,24.294801528100678,48.90776999432488,3.1310237992358765,3.656193782135702,0.42983994772950496,-0.5796702013603721,23.724585681362385,2.5900001525878906,0.6655142873564728,-3.501499557495123,-6.385701517816571,-0.6172975971736747,-4.94360053765584,-2.059398577334406,4.9485163443112725,14.711028477936527,-23.54079909434603,1.442100980160723,11,2.1400012969970703,2.4250011444091797,0.1224985122680664,-0.6850013732910085,-3.3800010681152344,1,-0.026360979961266295,1.619722547576216,65.86000061035156,-1.7959143953725545,65.90000152587889,-1.9333591039947917,67.11000061035156,-0.026360979961266295
4383,2015-11-18,65.26000213623047,65.36000061035156,63.86999893188477,64.48000335693361,2812400.0,0.017937942831546705,2.0408330089528857,-0.6446275780752356,33.92541348492753,45.907931730443345,1.9405332908322919,2.665704416049465,-0.6341050223525144,-1.682085700211573,23.983619536106115,1.4900016784667898,0.33234539161570353,-2.3659980773925753,-5.196704546066499,0.46470839128134855,-3.781351311729537,-0.9506448430556134,3.5669741585564054,41.71910875245016,5.289008067711684,1.4153532343369595,11,0.9899997711181641,1.2749996185302734,-0.9850025177001953,-1.8350028991699148,-4.760002136230469,2,-0.07416493731001772,1.2620079625526812,64.11000061035156,1.619722547576216,65.86000061035156,-1.7959143953725545,65.90000152587889,-0.07416493731001772
4384,2015-11-19,65.23999786376953,65.58000183105469,64.91000366210939,65.33000183105469,3099500.0,-0.0003065319001855915,1.271164961917891,-0.11538988223326631,36.34632653076039,42.55733947685258,1.8528202413800443,2.5660297796344764,-0.5426213062791874,-1.6126915760250498,23.116649289993955,0.6699981689452983,0.0077123329343464775,-2.2265022277832003,-5.221201266119039,0.768196810552638,-3.7238517469511123,-0.7291527086152882,3.3646993975364126,50.38356733721437,10.940376226746864,1.497349519167919,11,0.8850040435791016,1.295003890991211,-0.9649982452392578,-1.8149986267089773,-3.829998016357422,3,-0.09779272627721902,2.0408330089528857,65.26000213623047,1.2620079625526812,64.11000061035156,1.619722547576216,65.86000061035156,-0.09779272627721902
4385,2015-11-20,65.12999725341797,65.91000366210939,65.04000091552734,65.79000091552734,3166000.0,-0.0016860915688755584,-1.0714441416894072,7.3330507756209204,33.980572456264326,39.59817633781157,1.506741645548729,2.5134906439238307,-0.3661037801913949,-1.4698854902942031,21.799311800532145,0.8700027465820455,-0.14665694768727633,-2.1515026092529297,-5.246988725103321,0.943983506597462,-3.6992456671781184,-0.603759551327741,3.26131213574628,61.79394793505604,20.546462474802468,1.5477430579251956,11,0.9950046539306641,1.4050045013427734,-0.27249813079833984,-1.7049980163574148,-4.129997253417969,4,-0.08275749734763438,1.271164961917891,65.23999786376953,2.0408330089528857,65.26000213623047,1.2620079625526812,64.11000061035156,-0.08275749734763438
4386,2015-11-23,64.23999786376953,65.08999633789061,63.93000030517578,64.98999786376953,3287600.0,-0.013664968941814792,1.4421047559389435,1.1363573311138855,32.11008724806378,36.270894889788536,2.0249423625704708,3.2379259340308835,0.6043309837015585,-0.5265351117290749,20.622769976687046,1.1999969482421875,-0.38392654563040196,-2.8310020446777315,-6.1559890173321605,0.49398492797669746,-4.493495531004939,-1.1685085583505241,3.946459168138688,36.74228138849012,-8.763532605200595,1.6624934863272127,11,1.8850040435791016,2.295003890991211,0.8225011825561523,-0.8149986267089773,-4.219997406005859,0,-0.06444582078641914,-1.0714441416894072,65.12999725341797,1.271164961917891,65.23999786376953,2.0408330089528857,65.26000213623047,-0.06444582078641914
4387,2015-11-24,64.58000183105469,64.77999877929689,63.68999862670898,63.9000015258789,3600400.0,0.0052927144861707465,1.0185296382375868,-0.9066670735677178,38.70969478594254,35.326334403712735,1.2680328170820871,2.7490341712068727,0.3281275483525121,-0.8015680839389461,19.776564805489112,1.090000152587912,-0.8908893336802777,-2.306998062133786,-5.7597782466144025,1.14578212234683,-4.033388154374094,-0.5806079698934781,3.409796937887748,40.09014349758826,-6.416644514548793,1.7263900922403064,11,1.0749988555908203,1.9549999237060547,0.4699983596801758,-1.5850028991699219,-6.45000076293946,1,-0.06472592422822976,1.4421047559389435,64.23999786376953,-1.0714441416894072,65.12999725341797,1.271164961917891,65.23999786376953,-0.06472592422822976
4388,2015-11-25,64.47000122070311,64.83000183105469,64.19999694824219,64.55999755859375,1897100.0,-0.0017033231222158829,1.0,-0.13234749632557014,36.05374620303941,34.72660797018746,0.9408271737429459,2.5743913285708544,0.47456371895357563,-0.6320053613228112,18.278417533815492,0.6300048828125,-1.2805785277787294,-2.1524986267090043,-5.487056672737509,1.1820594193194935,-3.8197776497232496,-0.4852196036947589,3.3310056157921792,35.13517228817673,-10.60795242869061,1.6672790230142498,11,0.7549991607666158,2.0650005340576314,0.5799989700317525,-1.4750022888183452,-6.3400001525878835,2,-0.058011503143352905,1.0185296382375868,64.58000183105469,1.4421047559389435,64.23999786376953,-1.0714441416894072,65.12999725341797,-0.058011503143352905
4389,2015-11-27,64.73000335693361,65.43000030517578,64.51000213623047,64.63999938964844,1413300.0,0.004032916570614331,-4.2571553133514985,-1.0000847744998305,23.201011698713174,33.049828916906236,0.34388186548281396,2.0949500586609844,0.2783032804797614,-0.8100505130363089,16.547693005782975,0.9599990844726705,-1.7287115069062509,-1.6849967956542855,-4.943691834191625,1.5736982428830544,-3.3143443149229483,-0.05564927638562267,2.8897632244124196,46.846953661843834,7.076714855019681,1.629347519268669,11,0.04499626159666548,1.8049983978271342,0.3199968338012553,-1.7350044250488423,-7.600002288818381,4,-0.06534841862449103,1.0,64.47000122070311,1.0185296382375868,64.58000183105469,1.4421047559389435,64.23999786376953,-0.06534841862449103
4390,2015-11-30,64.58000183105469,64.98999786376953,64.27999877929689,64.97000122070311,3704300.0,-0.002317341543330076,2.3023775727465625,-4.333135542933802,26.227229536544257,31.649875941372898,0.32067259700430384,2.0732288297149637,0.5257898066642781,-0.5854771454055978,15.2689287852712,0.709999084472642,-1.9714122131263423,-1.6584983825683537,-4.913028541932846,1.5960317767961385,-3.2857634622506,-0.031233302886107595,2.865774105348052,51.14956010444388,14.285234562299408,1.6272650796822472,11,0.010000228881835938,1.9549999237060547,0.7349977493286133,-1.5850028991699219,-7.94000244140625,0,-0.04908643378387478,-4.2571553133514985,64.73000335693361,1.0,64.47000122070311,1.0185296382375868,64.58000183105469,-0.04908643378387478
4391,2015-12-01,65.19999694824219,65.25,64.55999755859375,64.65000152587889,2533300.0,0.009600419628501111,1.1230794511543833,-1.4102468797684669,31.061615070794545,32.40174411278333,-0.45012504759625926,1.2636296498507846,-0.01942145628042624,-1.1300508427151499,13.853284410309158,0.69000244140625,-2.0911280945057342,-0.8770030975341854,-3.991181588452065,2.2371753933837013,-2.434092342993125,0.6800861479247544,2.0787479690149837,86.78142901929495,51.95753042997621,1.5570892454589418,12,-0.3999958038330078,1.3350048065185547,0.530003547668457,-1.7899971008300781,-9.439998626708984,1,-0.06441713412312389,2.3023775727465625,64.58000183105469,-4.2571553133514985,64.73000335693361,1.0,64.47000122070311,-0.06441713412312389
4392,2015-12-02,64.04000091552734,65.19999694824219,63.959999084472656,64.94000244140625,3882600.0,-0.017791351027756752,-1.3396071600797483,-1.636380030240355,27.590240419074874,31.697835994355255,0.7810310751631704,2.214240192833074,1.234369431242044,0.09108405804283848,12.376492033167876,1.2399978637695312,-2.110645922755822,-1.8319992065429744,-4.913998258340499,1.2499998452545569,-3.3729987324417436,-0.2909996806442052,3.078394223350088,5.4422969129523135,-26.350217199247425,1.5409995258987654,12,0.7600002288818359,2.4950008392333984,1.6899995803833008,-0.6300010681152344,-7.920001983642571,2,-0.06277327295897916,1.1230794511543833,65.19999694824219,2.3023775727465625,64.58000183105469,-4.2571553133514985,64.73000335693361,-0.06277327295897916
4393,2015-12-03,61.66999816894531,64.29000091552734,61.16999816894531,64.05000305175781,4849400.0,-0.037008162284510426,1.1818196368835798,2.6444453863434068,23.28095185990719,30.24612769759379,2.892405509059145,4.404453923554257,3.659988470820309,2.502997382609607,13.308180889179539,3.1200027465820312,-2.2077829332073264,-3.9445018768310547,-7.5148741904813505,-0.37412956318075885,-5.729688033656203,-2.1593157200059068,5.29446118268757,11.737083316170189,-21.623131721472834,1.7851861568251475,12,1.8700027465820384,3.81500244140625,4.060002326965332,1.7400016784667969,-2.0199966430664134,3,-0.05740225727155435,-1.3396071600797483,64.04000091552734,1.1230794511543833,65.19999694824219,2.3023775727465625,64.58000183105469,-0.05740225727155435
4394,2015-12-04,62.959999084472656,63.040000915527344,61.52999877929688,61.77000045776367,4079100.0,0.0209178036943245,1.2370364091043848,-0.49999839718931116,35.672516359310066,30.434121464598867,1.3912833832594345,2.933268988470033,2.47816934439129,1.2590017403406364,14.108450909873294,1.5100021362304616,-1.9462233906302089,-2.4440010070800753,-6.123002559380893,1.2350005452207355,-4.283501783230477,-0.6045002309296663,3.6567925961989687,43.87255176953255,6.376865920857469,1.8395007761504065,12,0.3400001525878906,2.384998321533203,3.010003089904785,0.69000244140625,-5.189998626708984,4,-0.07671534445032435,1.1818196368835798,61.66999816894531,-1.3396071600797483,64.04000091552734,1.1230794511543833,65.19999694824219,-0.07671534445032435
4395,2015-12-07,62.0,62.81000137329102,61.61999893188477,62.56999969482422,4647500.0,-0.015247762046257884,1.2666647290482596,-0.4789918929575478,32.737039933505656,30.503782874092412,2.0792569631604323,3.518409354967048,3.5319449083312833,2.2547813221302704,14.178043257864998,1.3400001525878835,-1.9197922270524543,-3.051499938964838,-6.608561141394077,0.5055612634644078,-4.8300305401794645,-1.2729693377502187,4.2899840699680425,20.34317300392315,-19.287216177348828,1.7785306012146218,12,1.2999992370605469,3.200000762939453,3.9700021743774414,1.6500015258789062,-1.7900009155273438,0,-0.07854836986910929,1.2370364091043848,62.959999084472656,1.1818196368835798,61.66999816894531,-1.3396071600797483,64.04000091552734,-0.07854836986910929
4396,2015-12-08,62.0099983215332,62.61999893188477,61.31000137329102,61.349998474121094,2755700.0,0.00016126325053544832,-2.540562414619755,-1.1578950890765751,38.877113892479834,30.522384997040998,1.9217610796065472,3.203240488235039,3.6580701168704195,2.2902458029275152,14.301101541158479,1.30999755859375,-1.9499495511502971,-2.7435014724731417,-6.269562388420283,0.7825594434739926,-4.506531930446712,-0.980471014499571,3.972786594373474,20.843682556510544,-21.032567387012058,1.7630304579735676,12,1.2900009155273438,3.19000244140625,4.032504081726074,1.6400032043457031,-3.299999237060547,1,-0.08659892077468434,1.2666647290482596,62.0,1.2370364091043848,62.959999084472656,1.1818196368835798,61.66999816894531,-0.08659892077468434
4397,2015-12-09,60.33000183105469,62.29999923706055,59.84000015258789,61.5099983215332,4430400.0,-0.027092348588165227,-1.277777090975238,-1.7878738837673034,25.275828979145956,29.324838638830613,3.2804728055741137,4.502937494156427,5.440066496823647,4.007994235958307,14.689332278813716,2.4599990844726562,-2.0019333094135305,-4.035498237609858,-7.719932088933106,-0.35106438628661607,-5.877715163271475,-2.1932813119482333,5.364015880034302,11.0112717855609,-29.609033941058208,1.8422169256616212,12,2.3049983978271484,4.204999923706055,5.765000343322754,3.3199996948242188,-0.39000320434571023,2,-0.07575009731176718,-2.540562414619755,62.0099983215332,1.2666647290482596,62.0,1.2370364091043848,62.959999084472656,-0.07575009731176718
4398,2015-12-10,60.36999893188477,60.91999816894531,60.11999893188477,60.47999954223633,3315700.0,0.0006629719810400392,-1.622945693773958,0.09322113348570013,25.625616452008856,29.59423916697458,2.9030116177083443,4.079850656818785,5.4391941315579615,3.98928007978747,14.70881038794793,0.7999992370605398,-1.9637258403008673,-3.6195011138915945,-7.32428932003625,0.0852870922530542,-5.471895216963922,-1.7671070108192666,4.855697374524134,16.562457904229884,-21.880072049372647,1.8523941030723254,12,2.1750011444091726,4.1650028228759695,5.922501564025872,3.2800025939941335,-1.1199989318847727,3,-0.07039920614865769,-1.277777090975238,60.33000183105469,-2.540562414619755,62.0099983215332,1.2666647290482596,62.0,-0.07039920614865769
4399,2015-12-11,58.29999923706055,59.81999969482422,58.1500015258789,59.540000915527344,5211800.0,-0.034288549469079777,-1.1688328738348324,11.27267998335487,21.422586021472938,29.060389887522213,4.430958827254216,5.7508339435116795,7.503794628924965,6.058682580846352,15.521988472124434,2.2199974060058736,-2.122099876586603,-5.249000740051272,-9.452958870391171,-1.0450426097113663,-7.350979805221229,-3.147021674881323,6.494841377042675,3.2188351092961343,-30.936861337931422,2.101979065169952,12,3.4000015258789062,5.390003204345703,8.210000991821289,5.350002288818359,0.7600021362304759,4,0.023156128756176342,-1.622945693773958,60.36999893188477,-1.277777090975238,60.33000183105469,-2.540562414619755,62.0099983215332,0.023156128756176342
4400,2015-12-14,59.7599983215332,59.77000045776367,58.66999816894531,58.88999938964844,6361500.0,0.025042866270649222,1.471906355948549,-0.7016110921401961,32.10861777777923,29.176723521631622,2.4756849602795086,4.013004750427399,6.055250344160072,4.605452367692919,17.135325026779334,1.470001220703125,-2.2332697813366167,-3.482001495361331,-7.856384991510055,0.8923820007873999,-5.6691932434357,-1.294809747286969,4.370358383747586,36.01784630772084,2.098896270248922,2.187191748074364,12,1.9150009155273438,3.930004119873047,6.792502403259277,4.555004119873047,0.75,0,-0.03329983131964842,-1.1688328738348324,58.29999923706055,-1.622945693773958,60.36999893188477,-1.277777090975238,60.33000183105469,-0.03329983131964842
4401,2015-12-15,60.5099983215332,61.04999923706055,60.0,60.0099983215332,5343000.0,0.012550201155707708,-3.038484675088399,0.574713349264464,34.26138044955648,29.91796130279624,1.1068422756793197,2.995211324574285,5.266338602809128,3.877189487062978,18.737130984274852,1.2900009155273438,-2.2675023143560296,-2.46450138092041,-6.819078522894017,1.8900757610531969,-4.641789951907214,-0.28721280993360665,3.0223228658073964,56.86742403003233,22.748864294238068,2.1772885709868053,12,0.7100028991699219,3.055004119873047,6.042502403259277,4.275003433227539,0.4099998474121094,1,-0.00495784573429392,1.471906355948549,59.7599983215332,-1.1688328738348324,58.29999923706055,-1.622945693773958,60.36999893188477,-0.00495784573429392
4402,2015-12-16,62.41999816894531,62.52000045776367,60.79999923706055,60.9000015258789,6128000.0,0.031565028927333705,1.0,3.0399932861328267,43.041396102634934,32.11356621865488,-1.1813531204780787,1.0035621589519508,3.34300994453352,2.013826046535087,19.50330627811833,2.0100021362304688,-2.3216793905568096,-0.4700014114379911,-4.797305887409493,3.857303064533504,-2.633653649423735,1.69365082654776,0.5740910522491163,97.71161754551669,61.089376727580024,2.1636522379857484,12,-1.8249969482421875,1.1450042724609375,4.715002059936523,2.4350032806396484,-0.47999954223633523,2,-0.059436065256381676,-3.038484675088399,60.5099983215332,1.471906355948549,59.7599983215332,-1.1688328738348324,58.29999923706055,-0.059436065256381676
4403,2015-12-17,60.41999816894531,62.31999969482422,60.13999938964844,62.22000122070313,4777100.0,-0.03204101343589949,1.1800003051757812,-1.1842151494009399,36.915577226492665,32.25168409278628,0.6958652749078524,2.7640856263051745,5.273606024503692,4.042599839774596,20.413560009591926,2.279998779296875,-2.5280566650256304,-2.228001213073732,-6.538554775509752,2.0825523493622953,-4.3832779942917455,-0.07272443185571831,2.1000022888183594,51.945015970229726,15.929737265533454,2.155276781218013,12,0.06000328063964844,3.1450042724609375,6.837501525878906,4.435003280639648,0.5900001525878906,3,-0.007944381939472556,1.0,62.41999816894531,-3.038484675088399,60.5099983215332,1.471906355948549,59.7599983215332,-0.007944381939472556
4404,2015-12-18,58.86000061035156,60.41999816894531,58.75,58.7599983215332,5123000.0,-0.025819225519201683,-26.833550561083385,-0.05555673292925846,34.004454751628415,32.392507961466585,1.8026886270652724,4.02812675934986,6.7327132773069565,5.605187804595943,21.712161523909185,1.6699981689453125,-2.6582784753679576,-3.468998908996582,-7.914088509338455,0.9760906913452843,-5.691543709167519,-1.2464541088256453,3.6599998474121094,4.935125414290739,-27.960960666746175,2.222544800170934,12,1.5249996185302734,4.2350006103515625,8.325000762939453,5.995000839233398,2.479999542236328,4,0.006625881508738107,1.1800003051757812,60.41999816894531,1.0,62.41999816894531,-3.038484675088399,60.5099983215332,0.006625881508738107
4405,2015-12-21,59.7400016784668,59.91999816894531,59.11999893188477,59.5099983215332,3295000.0,0.014950748538736347,1.7118786530802015,2.2999809269502194,34.95038892483717,31.956205187284066,0.6351905275378869,2.8708040169935742,5.741269399881105,4.719188846658085,23.295372393577473,1.05999755859375,-2.507203519979022,-2.319498062133789,-6.70269855793822,2.0637024336706418,-4.5110983100360045,-0.12789781423157365,2.579998016357422,26.259988282708495,0.17259859452529014,2.1916002479022167,12,0.5949993133544922,2.924999237060547,7.444999694824219,5.114999771118164,3.569999694824226,0,-0.011382662974060098,-26.833550561083385,58.86000061035156,1.1800003051757812,60.41999816894531,1.0,62.41999816894531,-0.011382662974060098
4406,2015-12-22,60.099998474121094,60.2400016784668,59.40999984741211,59.77999877929688,2351600.0,0.006026059349510504,1.7666446264177813,1.391282714697949,38.638970567853484,33.440998697140465,-0.0270797358344268,2.3028124556578007,5.295893720645836,4.355545983507312,24.271447955362575,0.8300018310546875,-2.6101927127920064,-1.7525012969970675,-6.092940631693963,2.5879380376998284,-3.9227209643455154,0.4177183703513805,1.8030014038085938,35.80897374537456,6.816406999712051,2.1702196673484484,12,0.2350025177001953,2.115001678466797,7.085002899169922,4.755002975463867,2.2300033569335938,1,0.006821961028645518,1.7118786530802015,59.7400016784668,-26.833550561083385,58.86000061035156,1.1800003051757812,60.41999816894531,0.006821961028645518
4407,2015-12-23,60.4000015258789,60.59000015258789,60.11000061035156,60.52000045776367,2465500.0,0.004991731437181013,2.692328007394692,-0.3749970197649496,45.84152731894787,35.68721101568924,-0.3532579651381411,1.7640411302948635,4.955758909602146,4.057117083066494,25.0814041207976,0.4900016784667969,-2.59276422601139,-1.2434982299804744,-5.430799288237374,2.943802828276425,-3.3371487591089277,0.8501522991479789,1.1276985168457117,46.21853408758184,14.421842989235522,2.0936505291284506,12,-0.06500053405761008,1.6300010681152415,6.7849998474121165,4.454999923706062,-0.2800025939941264,2,0.008609215727314545,1.7666446264177813,60.099998474121094,1.7118786530802015,59.7400016784668,-26.833550561083385,58.86000061035156,0.008609215727314545
4408,2015-12-24,60.72999954223633,61.0,60.38000106811523,60.43999862670898,1180300.0,0.005463543179150987,-2.0244142987401372,-2.4166958069745164,42.20824002066496,37.99672812671058,-0.7004828728505146,1.2010644742359915,4.5915376046403935,3.7240815929477833,25.862204078203767,0.6199989318847727,-2.6896415710245947,-0.7265001296997085,-4.711473740021276,3.258473480621859,-2.718986934860496,1.265986675461079,0.4599306488037129,87.99997965494791,55.3460037655444,1.992486805160785,12,-0.13500022888183594,1.3000030517578125,5.662502288818359,4.125001907348633,0.029998779296875,3,0.019924239973542646,2.692328007394692,60.4000015258789,1.7666446264177813,60.099998474121094,1.7118786530802015,59.7400016784668,0.019924239973542646
4409,2015-12-28,60.5,60.709999084472656,59.86000061035156,60.47999954223633,1765000.0,-0.003787247554256412,2.863641486696202,0.0689668780089957,44.47716685131543,39.37101135710349,-0.14035468642465077,1.157246910051839,4.779099896066626,3.885008509037604,27.208074512896452,0.8699989318847656,-2.49503403343833,-0.7449995040893569,-4.436654062051872,2.946655053873158,-2.590826783070611,1.100827774891897,0.5,73.40427042941688,37.57403585814416,1.845827278981256,12,0.13500022888183594,1.5300025939941406,5.8925018310546875,4.355001449584961,-0.8800010681152273,0,0.00842972432286282,-2.0244142987401372,60.72999954223633,2.692328007394692,60.4000015258789,1.7666446264177813,60.099998474121094,0.00842972432286282
4410,2015-12-29,61.40999984741211,61.6500015258789,60.40999984741211,60.43000030517578,1948100.0,0.015041319791935681,-1.4313747489593596,48.99885561701316,47.928180361564046,40.88954468065988,-0.8847264981308669,-0.002549005193017706,3.8363621113960846,2.9146777722128547,28.24296671858324,1.2400016784667898,-2.276596785398155,0.32350044250487997,-3.021158378783767,3.668159263793534,-1.3488289681394434,1.9958298531492034,-3.2599983215332102,89.28564738259199,49.42983613972774,1.6723294106443267,12,-0.7749996185302734,0.6200027465820312,4.920001983642578,3.4450016021728516,-2.8699989318847656,1,-0.0011398745318050851,2.863641486696202,60.5,-2.0244142987401372,60.72999954223633,2.692328007394692,60.4000015258789,-0.0011398745318050851
4411,2015-12-30,61.0,61.72000122070313,60.959999084472656,61.25,1422500.0,-0.00667643459421674,-3.606047995561147,-0.25510215997602187,52.5359523176972,41.94449537122236,-0.44467240694523014,0.0808073889205616,4.203349064798431,3.2527278350675886,29.51005175123722,0.7600021362304759,-1.7687408657187689,0.12350044250488423,-2.6041995288872286,2.851200413896997,-1.2403495431911722,1.4873504282009407,-2.7799984741211006,61.29026965388788,17.05110435897349,1.3638499856960562,12,-0.4650001525878906,0.7900009155273438,5.3300018310546875,3.855001449584961,-6.950000762939453,2,0.03786887497198399,-1.4313747489593596,61.40999984741211,2.863641486696202,60.5,-2.0244142987401372,60.72999954223633,0.03786887497198399
4412,2015-12-31,60.02000045776367,61.02999877929688,60.0,60.599998474121094,2224600.0,-0.016065566266169284,-2.322582431443027,2.3199920654296875,48.763255741728415,43.26090409513744,0.17778129351625438,0.7844140552644774,5.123225708625341,4.141255437713923,30.650694594047227,1.029998779296882,-1.5143047887245231,-0.6554990768432631,-2.9615313753219894,1.6505332216354631,-1.8085152260826263,0.4975170723961,-1.6599989440918037,8.602139511226659,-37.52119507253753,1.1530161492393638,12,0.21500015258789062,1.7700004577636719,6.310001373291016,4.835000991821289,-7.689998626708984,3,0.03848719353003949,-3.606047995561147,61.0,-1.4313747489593596,61.40999984741211,2.863641486696202,60.5,0.03848719353003949
4413,2016-01-04,58.13000106811523,58.81000137329102,57.47000122070313,58.81000137329102,5001200.0,-0.03148949308953175,2.9411751506242934,1.172418329025366,49.391559602965444,44.97058241195266,1.909598425824079,2.525069332347968,6.937315222023791,5.938402368956751,30.836483230949753,2.5499992370605398,-1.3801070090441883,-2.3684986114501996,-4.886786856447962,0.14978963354756303,-3.627642733949081,-1.1093544889513183,3.590000152587905,15.52940817440224,-34.533064333007296,1.2591441224988822,1,1.4650001525879048,3.319999694824226,7.965000152587898,6.725000381469734,-4.8100013732910085,0,0.03423357693452855,-2.322582431443027,60.02000045776367,-3.606047995561147,61.0,-1.4313747489593596,61.40999984741211,0.03423357693452855
4414,2016-01-05,58.13000106811523,58.68000030517578,57.97000122070313,58.45000076293945,3644100.0,0.0,-1.2187492549412569,0.4705875753121886,43.485219947429705,45.9188969700185,2.0061236121557684,2.2605650964545205,6.748297071078817,5.849557031176083,31.032312116649933,0.7099990844726491,-1.527268744963159,-2.1269987106323285,-4.5768234868982205,0.32282606563356353,-3.351911098765278,-0.9020863224993789,3.505000152587904,15.52940817440224,-34.80970234625271,1.2249123881329462,1,1.4650001525879048,3.319999694824226,7.750000000000007,6.725000381469734,-6.020000457763665,1,0.045243371840578694,2.9411751506242934,58.13000106811523,-2.322582431443027,60.02000045776367,-3.606047995561147,61.0,0.045243371840578694
4415,2016-01-06,57.13000106811523,57.88999938964844,56.599998474121094,57.0,4911700.0,-0.0172028209465922,-1.774183227711807,-0.40625372529382,36.75549095414108,45.7096214573838,2.9021529419334726,3.0324872909390876,7.530866470325812,6.746490187372196,31.41127508253332,1.5300025939941335,-1.4248770557628632,-2.8834987640380945,-5.561362150302884,-0.2056353777733051,-4.222430457170489,-1.5445670709056998,4.421700152587903,10.351607610912856,-37.54398509936595,1.338931693132395,1,2.029998779296882,3.7949981689453196,8.52499961853028,7.725000381469734,-3.2600021362304545,2,0.04358476837416392,-1.2187492549412569,58.13000106811523,2.9411751506242934,58.13000106811523,-2.322582431443027,60.02000045776367,0.04358476837416392
4416,2016-01-07,56.63999938964844,57.95000076293945,55.52999877929688,56.02999877929688,5449000.0,-0.00857695902862965,-2.0062125046203017,4.692273834326326,24.514988333885015,43.34000601459903,3.1846382300956932,3.267058372538628,7.805511305180019,7.141824103959721,31.78838847780946,2.420001983642571,-1.1276072264956767,-3.1050004959106445,-6.007437877788419,-0.20256311403286986,-4.556219186849532,-1.6537818049717572,4.713633721191414,20.18182927911919,-20.52784835019671,1.451218690938887,1,1.9850006103515696,3.75,8.922502517700195,8.215002059936523,-1.6300010681152344,3,0.03354522504154822,-1.774183227711807,57.13000106811523,-1.2187492549412569,58.13000106811523,2.9411751506242934,58.13000106811523,0.03354522504154822
4417,2016-01-08,55.7599983215332,56.9000015258789,55.70000076293945,56.86999893188477,4959700.0,-0.015536742189232178,1.0512731896579959,-1.81967131100386,27.201560517649327,41.67259718093063,3.729427076216311,3.991793000783545,8.461614686550902,7.913414876111176,31.567607255641832,1.200000762939446,-0.928799508877205,-3.7565013885498075,-7.144046429613944,-0.3689563474856712,-5.450273909081872,-2.062728868017743,5.24421672941407,7.012175620149278,-30.943006311515468,1.6937725205320677,1,2.865001678466804,4.604999542236328,9.907503128051758,9.095003128051758,0.8500022888183594,4,-0.03066712941080374,-2.0062125046203017,56.63999938964844,-1.774183227711807,57.13000106811523,-1.2187492549412569,58.13000106811523,-0.03066712941080374
4418,2016-01-11,56.11999893188477,56.52000045776367,55.58000183105469,56.08000183105469,4395100.0,0.0064562521733890765,1.2380915618003552,-0.036033404357693984,34.81152140015459,40.59863657524609,2.9577696510433356,3.4752453593066193,7.828926461073827,7.442963077626459,31.348665079701632,0.9399986267089844,-0.8475220669528056,-3.1840007781982322,-6.866479156726754,0.49847760033028976,-5.02523996746249,-1.3427615889339748,4.555763142763475,18.730154501219534,-22.43513653234964,1.841239189264261,1,2.5050010681152344,3.7900009155273366,9.547502517700188,8.735002517700188,-0.1100006103515696,0,-0.06753380564796818,1.0512731896579959,55.7599983215332,-2.0062125046203017,56.63999938964844,-1.774183227711807,57.13000106811523,-0.06753380564796818
4419,2016-01-12,59.6500015258789,59.91999816894531,57.45000076293945,57.5,8452000.0,0.06290097400533878,-1.1955532497829862,53.75393419169271,49.614395298672406,40.78599379048035,-0.7883929501864415,0.05435401017378183,4.090002490579728,3.834848117581224,29.562117806976374,3.7999992370605398,-0.877301737894598,0.2785017013549762,-3.3758727007837237,3.932876103493676,-1.5486854997143737,2.105688902424326,0.7170147510482678,93.84973392700093,48.70056712700341,1.8271872010693513,1,-1.025001525878892,-0.36500167846678977,4.862499237060554,5.204999923706062,-3.75,1,-0.1061190556434175,1.2380915618003552,56.11999893188477,1.0512731896579959,55.7599983215332,-2.0062125046203017,56.63999938964844,-0.1061190556434175
4420,2016-01-13,57.77000045776367,59.95000076293945,57.38000106811523,59.7400016784668,6829500.0,-0.0315172006709773,1.1506279089069273,-0.9162789872429548,41.16756288390975,39.52283940894842,0.5821992874050395,1.8736904256885794,5.759751990351823,5.646248030018143,27.68975133337841,2.569999694824226,-0.9300094549457043,-1.5019994735717788,-5.219653313575449,2.2156543664318917,-3.3608263935736105,0.35682744643005293,2.306794769305675,50.67874826202635,4.168493924123133,1.8588269200018341,1,0.5099983215332102,1.3999996185302805,6.552497863769531,7.085000991821289,-1.1399993896484446,2,-0.0979747239495039,-1.1955532497829862,59.6500015258789,1.2380915618003552,56.11999893188477,1.0512731896579959,55.7599983215332,-0.0979747239495039
4421,2016-01-14,60.209999084472656,61.09000015258789,58.0,58.16999816894531,7950500.0,0.04223643080101569,-1.5966417802795951,-1.0355328179945162,49.38029217641271,39.59139901280222,-2.2145269052270677,-0.6218166263044154,3.1232037357316216,3.1966466176251984,26.592826991480162,3.3199996948242188,-0.9649573532350928,0.9529991149902344,-2.74599691585491,4.651995145835379,-0.8964989004323414,2.80249713041281,-4.680000305175774,84.0290138623787,35.93352194796978,1.8494980154225735,1,-1.8999996185302734,-1.1350002288818288,4.040000915527344,4.645002365112305,-4.450000762939453,3,-0.10529812737072242,1.1506279089069273,57.77000045776367,-1.1955532497829862,59.6500015258789,1.2380915618003552,56.11999893188477,-0.10529812737072242
4422,2016-01-15,58.709999084472656,59.33000183105469,57.79999923706055,57.91999816894531,5575500.0,-0.024912805560676876,-1.9708823442268377,0.387255176953255,43.878787906811354,38.978868824340665,-1.0279973405610718,0.6176560472396773,4.41452057585218,4.726444651281561,26.570674558316977,2.4099998474121094,-1.1786240617083266,-0.36150093078613565,-3.7518483115297414,3.02884644995747,-2.0566746211579385,1.3336727595856672,-3.068800277709954,56.805775079565194,13.189606491102964,1.6951736903718018,1,-0.39999961853027344,0.3150005340576172,5.540000915527344,6.145002365112305,-2.520000457763679,4,-0.06302164572709068,-1.5966417802795951,60.209999084472656,1.1506279089069273,57.77000045776367,-1.1955532497829862,59.6500015258789,-0.06302164572709068
4423,2016-01-19,59.93999862670898,60.2400016784668,58.31000137329102,59.56999969482422,8025400.0,0.02095042686794435,2.9793614151273444,0.4683525355635515,48.39999642508447,39.52495509963563,-2.2062600537345176,-0.6852824439521754,3.028382027201083,3.5472701585181667,26.071938577410613,1.9300003051757741,-1.4371485646460158,0.892498588562006,-2.4642851339793737,4.249282311103386,-0.7858932727086838,2.570890449832696,-4.189823793029774,69.00264663967232,27.950131407662873,1.6783918612706887,1,-1.6299991607665945,-0.9149990081787038,3.645002365112312,4.880002975463874,-2.6999969482421804,1,-0.05555552373458983,-1.9708823442268377,58.709999084472656,-1.5966417802795951,60.209999084472656,1.1506279089069273,57.77000045776367,-0.05555552373458983
4424,2016-01-20,59.25,59.93999862670898,58.02999877929688,58.45000076293945,6643000.0,-0.011511488864157537,-1.3292635555235108,2.1621663419010035,43.75000137973693,40.30212292470184,-1.4982377967450873,0.037346837135196154,3.5397213319018164,4.233821974477266,25.030902079695412,1.9099998474120952,-1.59724777331094,0.18299999237060405,-3.1737287028276313,3.5397286875688394,-1.4953643552285172,1.8613643399697253,-3.3930286599426225,50.404296316708475,14.814602576332291,1.6783643475991188,1,-0.9400005340576172,-0.22500038146972656,4.290000915527344,5.570001602172852,-2.2099990844726562,2,-0.05468357263235102,2.9793614151273444,59.93999862670898,-1.9708823442268377,58.709999084472656,-1.5966417802795951,60.209999084472656,-0.05468357263235102
4425,2016-01-21,59.06000137329102,60.15999984741211,58.63000106811523,59.459999084472656,4428500.0,-0.0032067278769447594,-1.4285727260892176,-0.49999761581192637,44.314189711185406,42.502034188846324,-1.1238643484055402,0.18318129311540332,3.4845618186867924,4.39304785082831,23.88859069646964,1.529998779296882,-1.6404760970093548,0.02700138092041726,-3.3147670917591014,3.368769853599936,-1.643882855419342,1.6978856172601766,-3.0983694569830362,38.29792661405732,5.713015182334743,1.6708842363397611,1,-0.7250003814697337,-0.03500175476074929,3.635000228881829,4.915000915527337,-2.0800018310546946,3,-0.053504906433022636,-1.3292635555235108,59.25,2.9793614151273444,59.93999862670898,-1.9708823442268377,58.709999084472656,-0.053504906433022636
4426,2016-01-22,60.5099983215332,60.63000106811523,59.34000015258789,59.63000106811523,5286300.0,0.024551251515851025,1.3035674143909266,-2.2000057220786973,51.39759811149624,45.19048281038487,-2.198351726394179,-1.3012398239449965,1.836018205794062,2.921674742930591,22.860891336141346,1.5699996948242045,-1.5546446492524169,1.456498336791995,-1.9177029115121726,4.830699585096163,-0.23060228736008526,3.1435989609440753,-4.445799040499615,95.75962300571015,57.65668738936434,1.6871006241520836,1,-2.174997329711914,-1.4849987030029297,2.1725025177001953,3.4650039672851562,-2.299999237060547,4,-0.06412158917606903,-1.4285727260892176,59.06000137329102,-1.3292635555235108,59.25,2.9793614151273444,59.93999862670898,-0.06412158917606903
4427,2016-01-25,60.91999816894531,61.81000137329102,60.16999816894531,60.22999954223633,7242700.0,0.006775737213435162,-3.049383762603803,0.7840917957743363,58.69158016652051,47.84382267331441,-2.0108992617366397,-1.7605496860183791,1.2242739325401004,2.504920267401573,22.27312330718298,1.6400032043457102,-1.2589455408117232,1.8404983520507798,-1.5850124757846231,5.266009179886183,0.1277429381330819,3.5532537659684778,-4.755282870480642,76.45495784156888,34.03029394665941,1.7127554139177013,1,-1.3249969482421875,-1.894998550415039,1.472503662109375,3.055004119873047,-3.2399978637695312,0,-0.08470124757886943,1.3035674143909266,60.5099983215332,-1.4285727260892176,59.06000137329102,-1.3292635555235108,59.25,-0.08470124757886943
4428,2016-01-26,61.93999862670898,62.11000061035156,60.65999984741211,61.040000915527344,4957100.0,0.01674327787953911,1.3387077422867848,1.304347104970716,61.159922749585604,49.12665905674921,-2.3674791167225493,-2.8303664959997548,0.016669496179893883,1.5113316698012582,22.021081491037382,1.4500007629394531,-0.7195741593502802,2.7999988555908146,-0.7871768479561396,6.387174559137769,1.006411003817341,4.593586707364288,-5.549471885251251,95.83328658461313,47.940834570971575,1.793587851773476,1,-2.194997787475579,-3.0149993896484304,0.14000320434571023,2.035003662109382,-4.13999938964843,1,-0.092831774741444,-3.049383762603803,60.91999816894531,1.3035674143909266,60.5099983215332,-1.4285727260892176,59.06000137329102,-0.092831774741444
4429,2016-01-27,61.0099983215332,62.59000015258789,60.61999893188477,61.7400016784668,4762000.0,-0.015014535450356803,-1.6092694486128316,-0.8111169038142895,61.41175662769997,51.376013917170354,-1.3681513569930672,-1.9607268479246471,0.7695366894262179,2.441687080402062,21.589409415825482,1.970001220703118,-0.16000138144669052,1.844498634338379,-1.79031778179327,5.479315050470028,0.02709042627255087,3.661906842404207,-4.276303147941846,60.10095463784457,7.151680059906127,1.8174082080658258,1,-0.8149986267089844,-1.9499988555908203,1.0125036239624023,2.9650039672851562,-3.2699966430664062,2,-0.061793095341486026,1.3387077422867848,61.93999862670898,-3.049383762603803,60.91999816894531,1.3035674143909266,60.5099983215332,-0.061793095341486026
4430,2016-01-28,61.34000015258789,62.2599983215332,61.13999938964844,61.77999877929688,4190700.0,0.005408979513743306,-1.6666636391297043,0.6027350731059952,63.95487149748391,52.9954116195116,-1.272288256367787,-2.4203335255053844,0.30159215051623534,2.1088534217031523,21.841406571034522,1.25,0.30975979832453504,2.1780004501342773,-1.4478397242128693,5.803840624481424,0.365080362960704,3.9909205373078507,-4.13780058067681,61.53846153846154,4.26073500223027,1.8129200871735716,1,-1.1450004577636719,-2.280000686645508,0.40000057220458984,2.6350021362304688,-4.340000152587891,3,-0.07010106335774324,-1.6092694486128316,61.0099983215332,1.3387077422867848,61.93999862670898,-3.049383762603803,60.91999816894531,-0.07010106335774324
4431,2016-01-29,63.31000137329102,63.43000030517578,61.81999969482422,61.83000183105469,5238500.0,0.03211609416045991,-1.1466620212249217,-3.3636458215929497,71.05410742680917,56.01489156617802,-3.080229121689115,-4.435829206237095,-1.7850147251964543,0.16517062990327247,22.367653443482276,2.0900001525878906,0.428939319464682,4.032501602172857,0.03229705326263854,8.032706151083076,2.032399327717748,6.032603876627967,-5.676777754925794,96.3190535812497,31.33296888144646,2.0001022744551094,1,-2.5800018310546946,-3.8300018310546946,-1.8100004196167063,0.6650009155273366,-7.3800010681152415,4,-0.09998423146023139,-1.6666636391297043,61.34000015258789,-1.6092694486128316,61.0099983215332,1.3387077422867848,61.93999862670898,-0.09998423146023139
4432,2016-02-01,62.33000183105469,63.0,62.06999969482422,62.47999954223633,3988300.0,-0.015479379576348817,-1.7761120948319546,-0.10134983619994126,66.73855297730454,58.05250896086915,-1.7128562272736403,-3.4508223081784735,-0.8789963123558096,1.1433838194523958,22.41674534100074,1.240001678466804,0.8299934036577241,2.93700199127197,-1.2809403680543383,7.154944350598278,0.8280308116088122,5.045973170935127,-4.117100544008402,60.854165959613006,-9.570596098015152,2.1089711796631554,2,-1.6000022888183594,-2.8500022888183594,-1.0550012588500977,1.6450004577636719,-6.280002593994141,0,-0.06609983355606641,-1.1466620212249217,63.31000137329102,-1.6666636391297043,61.34000015258789,-1.6092694486128316,61.0099983215332,-0.06609983355606641
4433,2016-02-02,60.11999893188477,61.63000106811523,59.77999877929688,61.040000915527344,5553000.0,-0.0354564869925742,-1.3124995529658063,6.133440146486563,51.36389268279943,58.89849688343165,0.5871052434569819,-1.1426752270584828,1.1927460415639075,3.355336959864026,20.848482321918304,2.5500030517578054,0.8828277930440791,0.6274991989135827,-3.5587637119373454,4.813762109764511,-1.4656322565118813,2.720630654339047,-1.3853877430255395,9.315068779485527,-55.74461614790813,2.0931314554254636,2,0.9100017547607351,-0.6399993896484446,1.0625028610229421,3.8550033569335866,-4.70000076293946,1,-0.04058547355387476,-1.7761120948319546,62.33000183105469,-1.1466620212249217,63.31000137329102,-1.6666636391297043,61.34000015258789,-0.04058547355387476
4434,2016-02-03,60.7599983215332,61.02000045776367,59.5099983215332,60.63000106811523,3580400.0,0.010645365951744923,3.6461495123067715,-0.14130105774693738,59.3495880651252,60.56909670053607,0.20542726297155411,-1.660683436028492,0.41971721871305334,2.7130456015593793,19.140387175194896,1.5100021362304688,1.1907896854330318,1.1359987258911133,-3.0352586205027166,5.307256072284943,-0.9496299473058016,3.221627399088028,-1.555848221042318,31.887738965847774,-33.545594057452234,2.0856286731969136,2,0.6250019073486328,-1.279998779296875,0.5525026321411133,3.2150039672851562,-3.789997100830071,2,-0.04871624697566257,-1.3124995529658063,60.11999893188477,-1.7761120948319546,62.33000183105469,-1.1466620212249217,63.31000137329102,-0.04871624697566257
4435,2016-02-04,59.61999893188477,60.36000061035156,58.97999954223633,60.09000015258789,5512800.0,-0.01876233412015116,1.732669602592478,-3.6154703914546453,47.99183047057893,60.19067807376748,1.6016462363237238,-0.3421153716886849,1.4142436949129902,3.841545971837,16.94483309550748,1.779998779296875,1.305158991892597,-0.1285005569457951,-4.131580296837804,3.8745791829462135,-2.130040426891803,1.8730393130002128,3.8100013732910085,14.38200629039201,-46.68738865891075,2.0015398699460056,2,1.585000991821282,-0.1399993896484446,1.7125024795532156,4.355003356933587,-1.5,3,-0.03153299709994717,3.6461495123067715,60.7599983215332,-1.3124995529658063,60.11999893188477,-1.7761120948319546,62.33000183105469,-0.03153299709994717
4436,2016-02-05,58.540000915527344,59.72000122070313,57.95000076293945,59.20000076293945,7492400.0,-0.018114693654914582,1.0823525451873037,1.4042513473151306,49.404351054882994,59.158763728029975,2.6516636021228592,0.9354873014044855,2.3619115202733525,4.914984753704019,14.483493031007502,1.770000457763679,1.555468823600279,-1.3034986495971665,-5.079719841095603,2.4727225419012697,-3.1916092453463847,0.5846119461520516,4.800999374389647,11.68317310343421,-47.86316848189139,1.888110595749219,2,2.1499996185302734,0.9399986267089844,2.7925004959106445,5.435001373291016,-0.5100021362304616,4,-0.026306813997996836,1.732669602592478,59.61999893188477,3.6461495123067715,60.7599983215332,-1.3124995529658063,60.11999893188477,-0.026306813997996836
4437,2016-02-08,54.04999923706055,55.43999862670898,53.040000915527344,54.97999954223633,12259100.0,-0.07669971999053815,1.5945942602161924,1.4090916972516834,33.20022875128606,56.052131061552245,6.777388044266964,5.576733630460012,6.653719413005575,9.361234155626043,12.56767543141873,5.5,1.7070379522170072,-5.708000373840335,-9.925201481465855,-1.4907992662148146,-7.8166009276530986,-3.599399820027571,9.075361071777344,11.757838225752813,-44.66766268280658,2.10860055381276,2,4.185001373291016,4.185001373291016,7.11250114440918,9.925003051757812,4.8600006103515625,0,0.03478262894823825,1.0823525451873037,58.540000915527344,1.732669602592478,59.61999893188477,3.6461495123067715,60.7599983215332,0.03478262894823825
4438,2016-02-09,52.33000183105469,54.02999877929688,51.22000122070313,53.27000045776367,8244500.0,-0.03182233913569621,1.28455525351502,1.0107508798411773,31.357761101263762,52.71279822528155,7.812409374048883,7.376428968747106,8.154996377621167,11.013461350276842,10.686356295631288,2.8299980163574148,1.546647089623299,-7.23849792480469,-12.38272571281422,-2.094270136795167,-9.810611818809456,-4.666384030799925,10.190236914184574,11.32653772210389,-43.966150782974225,2.5721138940047625,2,4.994998931884766,4.994998931884766,8.682498931884766,11.645000457763672,6.399997711181641,1,0.07108727834590423,1.5945942602161924,54.04999923706055,1.0823525451873037,58.540000915527344,1.732669602592478,59.61999893188477,0.07108727834590423
4439,2016-02-10,53.31999969482422,54.290000915527344,52.93999862670898,53.599998474121094,6279000.0,0.01891836096176136,-1.596155962293196,0.29787147697989164,35.17561304618796,49.51510284180422,6.276959647009711,6.206076891964884,6.944890464086328,9.972418059121324,11.085716633406184,1.9599990844726562,1.2069759985897832,-5.931999969482419,-11.785173505555747,-0.07882643340909112,-8.858586737519083,-3.005413201445755,8.296220048452149,22.975914817887784,-33.042721341200235,2.9265867680366653,2,4.005001068115234,4.005001068115234,7.20250129699707,10.31500244140625,5.930000305175781,2,0.03938481781958725,1.28455525351502,52.33000183105469,1.5945942602161924,54.04999923706055,1.0823525451873037,58.540000915527344,0.03938481781958725
4440,2016-02-11,52.11000061035156,52.86000061035156,51.33000183105469,52.22000122070313,5627300.0,-0.02269315625277679,1.2014380591689995,0.3928610354223687,28.033477561618227,44.73503285678301,6.749810187010247,7.346985243478983,7.9210187898988735,11.140742545963349,11.623412853347928,1.9899978637695312,0.6532365924166115,-6.85899906158447,-13.50720168423237,-0.21079643893657618,-10.18310037290842,-3.5348977502605194,8.674521651118944,10.470581054687417,-38.847203214332886,3.324101311323948,2,5.0,5.215000152587891,8.412500381469727,11.525001525878906,7.409999847412109,3,0.09326425932503524,-1.596155962293196,53.31999969482422,1.28455525351502,52.33000183105469,1.5945942602161924,54.04999923706055,0.09326425932503524
4441,2016-02-12,53.86999893188477,53.86999893188477,52.52000045776367,53.33000183105469,4215700.0,0.03377467474417162,4.000021192876263,-4.909037314467773,32.779677258307615,40.96182444356113,3.922410417341048,5.362599741578904,5.922791781885287,9.333073399307409,12.64781579133012,1.7599983215332102,0.15645245957085052,-4.782000732421871,-11.776634614558041,2.2126331497143,-8.279317673489956,-1.2846837913537854,6.149361646324344,62.79619289363065,16.21249936147108,3.4973169410680836,2,2.555002212524407,3.4550018310546804,6.172500610351555,9.33000183105468,4.979999542236321,4,0.0788936343840263,1.2014380591689995,52.11000061035156,-1.596155962293196,53.31999969482422,1.28455525351502,52.33000183105469,0.0788936343840263
4442,2016-02-16,55.0099983215332,55.209999084472656,54.02000045776367,54.13000106811523,5203900.0,0.02116204589292625,-1.1636368680598423,1.6296332925959072,33.17143871360754,38.940440669206474,1.8270017287330234,4.143639485043849,4.59029469939528,8.166876709896371,13.366584604608947,1.3400001525878835,-0.43702400027597577,-3.4570013046264663,-10.63840418040428,3.724401571151347,-7.047702742515376,0.1337001332624439,4.305413508075432,94.9874468666882,52.37664228349387,3.590701437888908,2,1.1100025177001953,2.31500244140625,4.497501373291016,7.655002593994141,4.05000305175782,1,0.05489911924940971,4.000021192876263,53.86999893188477,1.2014380591689995,52.11000061035156,-1.596155962293196,53.31999969482422,0.05489911924940971
4443,2016-02-17,56.61000061035156,56.88000106811523,55.02999877929688,55.459999084472656,6251500.0,0.02908566329099571,1.1893486583119666,1.3068239945206799,39.651933070180206,36.75181233643481,-0.3612424349052077,2.4046588394999375,2.8888219602466876,6.543487918152657,14.34695564780924,1.8700027465820241,-1.3811186925662895,-1.6904991149902315,-8.882510391468983,5.501512161488527,-5.2865047532296074,1.9055065232491444,2.057778370544632,95.13512621838368,52.47559104391437,3.596005638239379,2,-0.8199996948242188,0.7150001525878906,2.884998321533203,6.055000305175781,3.7099990844726562,2,0.04062885024311358,-1.1636368680598423,55.0099983215332,4.000021192876263,53.86999893188477,1.2014380591689995,52.11000061035156,0.04062885024311358
4444,2016-02-18,56.0099983215332,57.27000045776367,55.86999893188477,57.02000045776367,4663500.0,-0.010598874445315709,-1.1705434609038294,-0.8782615618345021,37.62191794413852,35.59959983349699,-0.565336559792911,2.8980681206616197,3.336702671111169,7.134420190721158,15.166953437694197,1.4000015258788991,-2.259934276517356,-2.1285013198852525,-9.376206435011653,5.119203795241148,-5.752353877448449,1.4953512376779443,2.061958438547549,78.78783792028308,36.925288862925186,3.6238525575631986,2,-0.539997100830071,1.31500244140625,3.2575016021728516,6.655002593994141,4.170001983642578,3,0.04856277990027036,1.1893486583119666,56.61000061035156,-1.1636368680598423,55.0099983215332,4.000021192876263,53.86999893188477,0.04856277990027036
4445,2016-02-19,55.9000015258789,56.02999877929688,55.06999969482422,55.40999984741211,4746400.0,-0.001963877860214347,1.5600105794808639,-0.4851491505706856,31.16420443757825,33.57291687601868,-1.1605593679451331,2.9082972028627907,3.321111673775185,7.231900816572697,16.260641669255666,0.9599990844726634,-2.679896387480632,-2.080498123168951,-9.381201308332741,5.220205061994832,-5.730849715750843,1.5698534694129407,1.623798791051641,71.15791722347848,34.68903636889591,3.650351592581893,2,-1.6550006866455007,1.424999237060554,3.0549983978271555,6.764999389648445,5.719997406005874,4,0.05992841471695165,-1.1705434609038294,56.0099983215332,1.1893486583119666,56.61000061035156,-1.1636368680598423,55.0099983215332,0.05992841471695165
4446,2016-02-22,56.63000106811523,57.40999984741211,56.34000015258789,56.709999084472656,3397400.0,0.013059025443825423,-2.242424067277404,-0.1632606986321801,35.32440159620178,33.808936081009314,-2.4473496115202025,1.9739177335629918,2.471095323673687,6.51346188553444,17.375933380371926,1.5099983215332102,-3.3375645540642154,-1.156498718261723,-8.37998427709227,6.066986840568816,-4.768241497676996,2.45524406115355,-5.409999847412095,76.99118230880353,41.805520952283224,3.6117427794152706,2,-2.31500053405761,0.6949996948242259,2.09499835968019,5.894996643066413,5.819999694824226,0,0.05103300962633428,1.5600105794808639,55.9000015258789,-1.1705434609038294,56.0099983215332,1.1893486583119666,56.61000061035156,0.05103300962633428
4447,2016-02-23,55.7599983215332,56.75,55.70000076293945,56.52000045776367,3388800.0,-0.015362930075448422,-1.3863693505457635,9.500262266939217,37.94247232128199,34.540570661011344,-1.463139470199657,2.569252265754443,3.262656862181231,7.3814613104652125,17.98474093043444,1.0499992370605469,-3.7620313834373817,-1.7685014724731474,-8.888608632232987,5.351605687286693,-5.328555052353067,1.7915521074067726,-4.416197128295892,30.672235908466334,-7.464254688850772,3.5600535798799195,2,-1.3899974822998047,1.56500244140625,2.9325008392333984,6.6200027465820455,6.94000244140625,1,0.0554160732711968,-2.242424067277404,56.63000106811523,1.5600105794808639,55.9000015258789,-1.1705434609038294,56.0099983215332,0.0554160732711968
4448,2016-02-24,56.18999862670898,56.33000183105469,54.52999877929688,55.18000030517578,3067000.0,0.00771162693901517,1.7906921728021843,-1.328941424484255,37.21320385132964,34.76696963936042,-1.4393847259050787,1.7775237412738534,2.7563052788794735,6.919524483903203,18.617400232598474,1.8000030517578054,-4.164214359960802,-1.0510011672973718,-7.879467694149618,5.777465359554874,-4.465234430723491,2.3632320961287476,-4.724873460388167,57.63886221398025,17.93897534999047,3.414233263426121,2,-1.8199977874755788,1.1350021362304759,2.477500915527351,6.190002441406271,6.9300003051757955,2,0.05107675416845159,-1.3863693505457635,55.7599983215332,-2.242424067277404,56.63000106811523,1.5600105794808639,55.9000015258789,0.05107675416845159
4449,2016-02-25,57.2400016784668,57.25,55.56000137329102,56.56000137329102,2997300.0,0.018686653807083786,3.8285885558582904,0.6732687477574429,43.30709387846174,36.46403811900969,-2.095190894544743,0.45387066911884233,1.7073103650742851,5.832828085688462,18.876419393179393,1.6899986267089773,-3.8596556508349593,0.1875017166137667,-6.407022233738758,6.782025666966291,-3.1097602585624955,3.484763691790029,-5.655979018524164,94.09728798966852,49.08005266839501,3.2972619751762604,2,-2.2750015258789062,0.08499908447265625,1.4274978637695312,5.139999389648452,4.519996643066406,3,0.0538084892739632,1.7906921728021843,56.18999862670898,-1.3863693505457635,55.7599983215332,-2.242424067277404,56.63000106811523,0.0538084892739632
4450,2016-02-26,57.040000915527344,57.79999923706055,56.86999893188477,57.52000045776367,3398500.0,-0.0034940733241574096,-1.2682837192208967,-0.7058813629682893,45.56213057820422,37.88431071010932,-1.2542215039180746,0.33224316704658463,1.8589486899578915,5.9945999893909345,19.057732193179366,0.9300003051757741,-3.3346151489438682,0.20250091552734517,-6.076281950008479,6.481283781063169,-2.9368905172405633,3.3418923482952536,-5.33945871183532,76.7584643687493,26.387677630047136,3.139391432767911,2,-1.1300010681152344,0.2849998474121094,1.6274986267089844,5.340000152587905,4.1399993896484375,4,0.05504907677506132,3.8285885558582904,57.2400016784668,1.7906921728021843,56.18999862670898,-1.3863693505457635,55.7599983215332,0.05504907677506132
4451,2016-02-29,56.97999954223633,57.5,56.65999984741211,57.13000106811523,4675100.0,-0.0010519174671801412,-1.126580200295518,0.31250347694091296,61.74819574320207,41.05950593561982,-0.7897209611958118,-0.11204296295532856,1.844714834462259,5.986255935371396,18.678752809887726,0.8400001525878906,-2.919428896259106,0.4589996337890625,-5.035176780289319,5.953176047867444,-2.2880885732501284,3.2060878408282534,-5.035479057209564,74.92356024362724,18.856009957094436,2.7470882070391904,2,-0.8150005340576172,0.345001220703125,1.7000007629394531,5.4000015258789205,4.580001831054695,0,0.08143207137460662,-1.2682837192208967,57.040000915527344,3.8285885558582904,57.2400016784668,1.7906921728021843,56.18999862670898,0.08143207137460662
4452,2016-03-01,58.209999084472656,58.41999816894531,57.41999816894531,57.86999893188477,5542700.0,0.021586513726181922,1.6315847592468968,-2.2666446264178415,74.54088316266973,44.936055945896435,-1.6964661902333091,-1.7565900369736553,0.4916677715999924,4.696445182360229,18.122549683410107,1.4399986267089844,-2.1720373607617702,1.8949993133544893,-2.95306861382268,6.7430672405316585,-0.5290346502340952,4.319033276943074,-6.031259449364541,94.60156510483063,31.516562739036218,2.4240339635885864,3,-1.7350006103515625,-0.8849983215332031,0.470001220703125,4.170001983642592,1.7800025939941406,1,0.07283974824177242,-1.126580200295518,56.97999954223633,-1.2682837192208967,57.040000915527344,3.8285885558582904,57.2400016784668,0.07283974824177242
4453,2016-03-02,57.68000030517578,58.25,57.2400016784668,58.22999954223633,4111200.0,-0.009104943955208777,2.4237222383861896,-1.6176440889048795,68.9236067419451,48.41402136787494,-1.1160957089148766,-1.4954341759936938,0.9543992670269148,5.146816886111864,19.093714169035874,1.0099983215332031,-1.601200588421257,1.4870004653930664,-3.072094566128584,6.046095496914717,-0.7925470503677587,3.7665479811538916,-5.1267851580374355,74.12591982991226,5.720881011088778,2.2795475157608234,3,-1.2050018310546875,-0.3549995422363281,1.630000114440918,4.575000762939467,2.479999542236328,2,0.08703190761448765,1.6315847592468968,58.209999084472656,-1.126580200295518,56.97999954223633,-1.2682837192208967,57.040000915527344,0.08703190761448765
4454,2016-03-03,57.79999923706055,58.0,56.75,57.95000076293945,3725400.0,0.0020804252990616057,9.0,0.27273042537401426,77.27706797290432,53.53767287180006,-1.067768035385214,-1.9484573431801948,0.817431621879237,4.941172387936533,20.35157327097994,1.25,-1.0819397083396396,1.7549993515014677,-2.349357585299188,5.8593562883021235,-0.29717911689886023,3.8071778199017956,-4.894777108613781,64.77275436577347,-10.507832493910911,2.052178468400329,3,-1.3250007629394531,-0.47499847412109375,1.5350008010864258,4.455001831054702,2.1800003051757812,3,0.09204151842640718,2.4237222383861896,57.68000030517578,1.6315847592468968,58.209999084472656,-1.126580200295518,56.97999954223633,0.09204151842640718
4455,2016-03-04,57.7400016784668,58.4000015258789,57.41999816894531,58.34000015258789,3611500.0,-0.0010380200585761168,1.7222269317170686,3.999949137887188,72.16495566126198,57.63106776791786,-0.8038520329703971,-2.146582405666429,0.8310440272276622,4.905045031163176,21.319603980748663,0.9800033569335866,-0.8165839076053842,1.7890016555786161,-2.0480198392308253,5.626023150388058,-0.12950909182610104,3.7075124029833333,-4.50389298759012,61.36379892191351,-14.855856870337256,1.9185107474047192,3,-1.2650032043457031,-0.41500091552734375,1.887497901916504,4.514999389648452,1.7199974060058594,4,0.0696223852824307,9.0,57.79999923706055,2.4237222383861896,57.68000030517578,1.6315847592468968,58.209999084472656,0.0696223852824307
4456,2016-03-07,57.0,57.290000915527344,56.459999084472656,57.25,4099200.0,-0.012816100743945236,4.030286216303694,0.4166677263074908,61.94477989028517,60.29799083114043,-0.006533661664335,-1.6104372208701676,1.50349975862067,5.555618203018618,21.9284475943453,1.2800025939941406,-0.4494927611928432,1.126000022888185,-2.550722815932282,4.802722861708652,-0.7123613965220486,2.9643614422984186,-3.452857940439202,27.551079988010947,-44.38219525474931,1.8383614194102351,3,-0.5250015258789062,0.3250007629394531,2.627499580383301,4.784999847412109,3.450000762939453,0,0.0733333386872943,1.7222269317170686,57.7400016784668,9.0,57.79999923706055,2.4237222383861896,57.68000030517578,0.0733333386872943
4457,2016-03-08,55.93000030517578,56.599998474121094,55.77999877929688,56.40999984741211,3537300.0,-0.018771924470600276,-1.1025563277303316,1.9199981689453125,45.64102539022381,61.234415446573124,1.2182263169301777,-0.4135752170834621,2.4824558906143466,6.550615247574235,20.72928186957837,1.220001220703118,0.05130189924035733,-0.037999725341798296,-3.6130983576322393,3.5370989069486427,-1.8255490414870224,1.7495495908034258,-2.090486879051909,5.725243077496272,-60.6594053320308,1.787549316145221,3,1.0599994659423828,1.1800003051757812,4.174999237060547,5.424999237060547,4.430000305175781,1,0.1006615597603393,4.030286216303694,57.0,1.7222269317170686,57.7400016784668,9.0,57.79999923706055,0.1006615597603393
4458,2016-03-09,56.04999923706055,56.2400016784668,55.65999984741211,56.20000076293945,3282800.0,0.0021455199576256856,4.043420572527946,0.3125034769409278,50.27323030870909,62.008430605489494,1.202763470495924,-0.25359370147911164,2.260292222916952,6.356986996548265,18.97505237206779,0.5800018310546875,0.41405737675474086,-0.10400066375732564,-3.242592118900575,3.0345907913859236,-1.6732963913289467,1.4652950638142954,-1.935656726367391,14.233545647558424,-48.49268491431941,1.5692957275716244,3,0.9899997711181641,0.3750019073486328,4.055000305175781,4.854999542236342,4.020000457763672,2,0.07029442453232182,-1.1025563277303316,55.93000030517578,4.030286216303694,57.0,1.7222269317170686,57.7400016784668,0.07029442453232182
4459,2016-03-10,55.41999816894531,56.97999954223633,54.6500015258789,56.38999938964844,5146900.0,-0.011239983527041253,1.1674384769610258,6.466609022938813,46.93875565027422,62.161388946830606,1.7293018521259427,0.5710801900034141,2.7861161793248,6.906552723982784,17.436206967299263,2.329998016357429,0.7605164647412579,-0.8390016555786133,-3.707259671799399,2.0292563606421723,-2.2731306636890025,0.595127352531776,-1.0473163187570265,20.533243815104356,-39.42754447975497,1.4341290081103915,3,1.1150016784667969,0.7000026702880859,4.8350019454956055,5.300003051757827,4.960002899169915,3,0.08552872311574466,4.043420572527946,56.04999923706055,-1.1025563277303316,55.93000030517578,4.030286216303694,57.0,0.08552872311574466
4460,2016-03-11,56.97000122070313,57.08000183105469,55.61999893188477,56.18999862670898,4811200.0,0.027968298501791944,1.9199946594441866,-0.8041253736039159,51.96304768499622,61.07415027369661,0.1881065413604972,-0.6283722850461899,1.1184627770947912,5.28431092820955,15.369458946176767,1.660003662109375,1.1450424695338697,0.4680013656616282,-1.6440264668754594,2.580029198198716,-0.5880125506069191,1.5240152819301755,-2.3544803913894228,87.87879663613012,28.829985489439082,1.0560139162685447,3,-0.43500137329102273,-1.1800003051757884,3.46249866485595,3.750000000000007,2.8799972534179616,4,0.05283479475228359,1.1674384769610258,55.41999816894531,4.043420572527946,56.04999923706055,-1.1025563277303316,55.93000030517578,0.05283479475228359
4461,2016-03-14,58.11999893188477,58.22000122070313,56.45000076293945,56.54999923706055,5432000.0,0.02018602223170962,-1.0000043104005736,2.012813427689692,63.19910495449676,59.813952695010734,-0.8752145714035819,-1.5216617158721988,-0.1250303633135985,4.065633174932209,13.556397163288187,1.770000457763679,1.3588435534762056,1.4054990768432702,-0.42842163480275985,3.2394197884893003,0.4885387210202552,2.3224594326662853,-3.4699974060058736,97.19881519980682,33.132897122934935,0.9169603558230144,3,-1.5949974060058736,-2.6499977111816406,2.2225008010864187,2.6000022888183665,1.970001220703118,0,0.02305574978000835,1.9199946594441866,56.97000122070313,1.1674384769610258,55.41999816894531,4.043420572527946,56.04999923706055,0.02305574978000835
4462,2016-03-15,58.02999877929688,58.22999954223633,57.65999984741211,57.70000076293945,3474000.0,-0.001548522956673959,-1.780487351017408,0.2101898601925365,60.69767245864721,58.89995999686653,-0.9090264437289548,-1.2583250983540992,-0.09990597488335595,4.083337710722951,12.398174773009929,0.5699996948242188,1.5412789132306628,1.164498901367196,-0.5732977309480631,2.902295533682455,0.29560058520957,2.033397217524822,-3.153797454833999,94.41338341458237,28.31444684455407,0.868898316157628,3,-1.504997253417983,-3.2099990844726634,2.0550012588500906,2.690002441406257,2.0200004577636648,1,0.04170260269772652,-1.0000043104005736,58.11999893188477,1.9199946594441866,56.97000122070313,1.1674384769610258,55.41999816894531,0.04170260269772652
4463,2016-03-16,58.90999984741211,58.97999954223633,57.31000137329102,57.70000076293945,3839500.0,0.015164588775231636,1.4740741577986523,3.666685932930204,59.905089611443906,56.969740178926486,-1.7837880272380318,-2.062949611518718,-0.9749650643775638,3.1390966056981213,11.868842495217642,1.6699981689453054,1.4823034201005711,1.929500007629393,-0.027667753653041416,3.8866677689118276,0.9509161269881758,2.9080838882706104,-3.821170712280278,98.38337813181944,34.34610776436587,0.9785838806412183,3,-2.094999313354492,-3.809999465942383,-0.6749992370605469,0.3250007629394531,1.529998779296868,2,0.024613830702685968,-1.780487351017408,58.02999877929688,-1.0000043104005736,58.11999893188477,1.9199946594441866,56.97000122070313,0.024613830702685968
4464,2016-03-17,58.72999954223633,58.9900016784668,58.2400016784668,58.56999969482422,3596200.0,-0.003055513590935588,1.2058689883820732,0.13223137890376235,60.04755444335129,55.6233622658253,-1.6293360698529327,-1.7589054182250052,-0.7920125069598782,3.197911683467197,11.49698025890428,0.75,1.1377429819540836,1.613499641418457,-0.4355749891349845,3.6625742719718986,0.5889623261417327,2.6380369566951813,-3.329876774536139,92.28480936716826,28.623335647462895,1.0245373152767223,3,-1.9099979400634766,-3.569997787475586,-1.404998779296875,-0.404998779296875,1.4799995422363281,3,0.02281628065779584,1.4740741577986523,58.90999984741211,-1.780487351017408,58.02999877929688,-1.0000043104005736,58.11999893188477,0.02281628065779584
4465,2016-03-18,59.25,59.31999969482422,57.93000030517578,58.209999084472656,5202400.0,0.00885408584738201,1.3559305595965474,6.500011920940324,62.795945496699886,55.7179362220936,-2.1373870747896504,-2.1239607724469067,-1.2707194715855366,2.5521325953745304,10.745984994360104,1.3899993896484375,0.927850784675762,1.9660001754760756,-0.20823592198526342,4.140236272937415,0.8788821267454097,3.0531182242067416,-3.490889341223152,97.56098533534126,33.864888106012515,1.0871180487306695,3,-2.2649993896484375,-3.924999237060547,-1.9249992370605469,-0.9249992370605469,1.3800010681152273,4,0.019071747985067056,1.2058689883820732,58.72999954223633,1.4740741577986523,58.90999984741211,-1.780487351017408,58.02999877929688,0.019071747985067056
4466,2016-03-21,59.52000045776367,59.72000122070313,58.72999954223633,59.31000137329102,3552200.0,0.0045569697512855,2.2459038947394228,0.2019220188533842,58.2806662361669,57.12234076053171,-2.2488211346596856,-2.283420669253033,-1.479640989477815,2.1627142117539364,10.534520201754082,0.990001678466804,0.6248392178723492,2.091500663757323,-0.27533453253767703,4.458335860052323,0.9080830656098229,3.2749182619048227,-3.3335831146611383,91.70121263060561,30.5960962583965,1.1834175981475,3,-2.3349990844726562,-3.3999996185302734,-2.302499771118164,-1.1949996948242188,1.0600013732910156,0,0.00554432146874051,1.3559305595965474,59.25,1.2058689883820732,58.72999954223633,1.4740741577986523,58.90999984741211,0.00554432146874051
4467,2016-03-22,58.849998474121094,59.63999938964844,58.79999923706055,59.27999877929688,4825400.0,-0.011256753670860986,-2.169819197328266,-2.0476294277930185,57.26706661738364,57.899433683717774,-1.252804337988131,-1.4440935791473422,-0.7267168271236244,2.711223561740937,10.069492515976812,0.8400001525878906,0.41386087310846875,1.2669986724853501,-1.0440012618001546,3.577998606770855,0.11149870534259776,2.4224986396281025,-2.1688793881544797,63.90029868606592,4.258722591590875,1.1554999671427515,3,-1.6649971008300781,-1.9799976348876953,-1.9749975204467773,-0.6149978637695312,0.8800010681152344,1,0.021070547334203882,2.2459038947394228,59.52000045776367,1.3559305595965474,59.25,1.2058689883820732,58.72999954223633,0.021070547334203882
4468,2016-03-23,59.06000137329102,59.27000045776367,58.22999954223633,58.65999984741211,4891800.0,0.00356844357884345,1.5365885428781436,-0.9302354464966921,57.7395641876155,59.09952352120015,-1.1073909649247042,-1.5052327274582353,-0.8612532911247328,2.3557650452332197,9.28122966418599,1.0400009155273438,0.378621513619656,1.3335014343261804,-0.9697072605773229,3.6367101292296837,0.18189708687442874,2.485105781777932,-1.9534387884612983,63.12851900314993,3.9651484559015415,1.15160434745175,3,-1.3900012969970703,-1.9350013732910156,-2.337500572204597,-0.8250007629394602,-0.69000244140625,2,0.016762577730268013,-2.169819197328266,58.849998474121094,2.2459038947394228,59.52000045776367,1.3559305595965474,59.25,0.016762577730268013
4469,2016-03-24,60.31999969482422,60.63999938964844,58.77999877929688,58.86999893188477,5095200.0,0.021334207454031917,-1.282207842357165,3.6249880791164375,63.811541042473394,60.41602278314204,-1.7871685672185578,-2.6589816408753393,-2.143387877600034,0.9702124098186857,8.944770934172809,1.8600006103515554,0.6361417936752289,2.439499855041504,-0.12392301807423678,5.002922728157245,1.1577884184836336,3.7212112915993742,-2.847555700972215,88.19188919074901,28.096221959396416,1.2817114365578686,3,-1.7749996185302734,-2.7350006103515625,-3.7624988555908203,-2.1100006103515625,-1.950000762939446,3,0.0019893722230084343,1.5365885428781436,59.06000137329102,-2.169819197328266,58.849998474121094,2.2459038947394228,59.52000045776367,0.0019893722230084343
4470,2016-03-28,60.18000030517578,60.72999954223633,59.91999816894531,60.25,3253200.0,-0.002320944800343727,-1.7457489040901037,-0.0482756262019581,68.19220999153261,60.970812231701586,-1.2783813677608222,-2.3944442401398973,-1.967000633763007,0.9948633946880037,8.871501255460334,0.8100013732910156,0.8651352605150606,2.142500495910646,-0.5836374727869398,4.868638464608232,0.7794315115618531,3.505569480259439,-2.200747447996349,78.00003051757812,13.218136546241283,1.363068984348794,3,-1.1599998474121094,-2.5500011444091797,-3.782499313354492,-2.424999237060547,-2.529998779296882,0,0.0004984841998130207,-1.282207842357165,60.31999969482422,1.5365885428781436,59.06000137329102,-2.169819197328266,58.849998474121094,0.0004984841998130207
4471,2016-03-29,61.61999893188477,61.790000915527344,59.95000076293945,60.18000030517578,4692600.0,0.023928192412872917,1.0674128889431804,-20.571498637602282,81.22939551524142,63.25211479354539,-2.4246744540394687,-3.656471533278996,-3.4317887409117773,-0.5583906375406613,8.92096209923799,1.8400001525878906,1.244226219592143,3.350499153137214,0.24055931625813542,6.460438990016293,1.7955292346976748,4.9054690715767535,-3.145611671395102,95.22466522294025,22.023531728294927,1.5549699184395407,3,-2.069997787475593,-3.4599990844726634,-5.834998130798347,-4.29499816894532,-4.079998016357429,1,-0.016066177879423438,-1.7457489040901037,60.18000030517578,-1.282207842357165,60.31999969482422,1.5365885428781436,59.06000137329102,-0.016066177879423438
4472,2016-03-30,62.45000076293945,62.849998474121094,61.790000915527344,62.13000106811523,5427900.0,0.013469682658907134,-1.1199951171875,0.22222222222222607,82.58654150946914,65.77227611554818,-2.862820105278601,-4.376944365377888,-4.22908958235022,-1.4933407574560107,9.611742429014045,1.229999542236321,1.5149941665633122,3.968500900268552,0.3406883091499253,7.596313491387178,2.1545946047092386,5.782407195827865,-3.312490771442249,91.34203888184757,10.240643747809429,1.8139062955593124,3,-2.0600013732910156,-3.7600021362304688,-6.630000114440918,-5.125,-4.8600006103515625,2,-0.02994393769478554,1.0674128889431804,61.61999893188477,-1.7457489040901037,60.18000030517578,-1.282207842357165,60.31999969482422,-0.02994393769478554
4473,2016-03-31,62.70000076293945,63.02000045776367,62.040000915527344,62.34000015258789,3520900.0,0.004003202513143345,-1.0416676600783603,1.125002980235056,88.55931021913887,68.9402489795246,-2.8146633710956337,-4.4602550218627925,-4.48246197551947,-1.8268241328284276,10.289673841178573,0.9799995422363281,1.6073980249090738,3.967500877380374,-0.09537839741523157,8.03038015217598,1.9360612399825712,5.998940514778177,-2.8199930749174698,92.45284037387616,3.53755211592258,2.031439637397802,3,-2.2250003814697266,-3.9250011444091797,-6.852499961853027,-5.375,-2.1500015258789062,3,-0.04736843994519735,-1.1199951171875,62.45000076293945,1.0674128889431804,61.61999893188477,-1.7457489040901037,60.18000030517578,-0.04736843994519735
4474,2016-04-01,63.11999893188477,63.18999862670898,62.209999084472656,62.31999969482422,2425300.0,0.006698535308369058,1.0851084552482764,2.2222163353537265,87.00359022170686,71.62998728230315,-2.845709417833554,-4.702348544567798,-4.878777532371345,-2.3342994256871847,10.81530063338197,0.979999542236321,1.7722744832097561,4.12149906158448,-0.3594233902477626,8.602421513416722,1.8810378356683586,6.361960287500601,-2.6119926899144517,97.85933684938757,8.44888593736863,2.2404612259161207,4,-2.4099998474121165,-4.1999988555908345,-7.272498130798347,-5.79499816894532,-2.299999237060554,4,-0.0752534866980259,-1.0416676600783603,62.70000076293945,-1.1199951171875,62.45000076293945,1.0674128889431804,61.61999893188477,-0.0752534866980259
4475,2016-04-04,61.7599983215332,63.13999938964844,61.599998474121094,63.11999893188477,3856000.0,-0.021546271124294525,1.1999989100876836,-1.7000023841880585,71.36148805355612,73.08341192867972,-1.220579864174404,-3.1892526858302546,-3.504284190945512,-1.1005906790537665,11.411849960014944,1.5400009155273438,1.8702285118391018,2.5604986190795884,-2.0417365572950814,7.162733795454258,0.25938103089225706,4.86161620726692,-0.7155936026151508,55.86415901175741,-31.21605007508272,2.3011175881873345,4,-1.0499992370605469,-2.839998245239265,-5.614997863769531,-4.43499755859375,-0.01999664306640625,0,-0.05488988798217753,1.0851084552482764,63.11999893188477,-1.0416676600783603,62.70000076293945,-1.1199951171875,62.45000076293945,-0.05488988798217753
4476,2016-04-05,61.18000030517578,61.56000137329102,60.88999938964844,61.349998474121094,2551400.0,-0.009391159846505404,1.271177893008129,0.12499859753839875,67.48058145964418,74.21824691115312,-0.4250460959175868,-2.4032594515831605,-2.9629791496295255,-0.6342947766719433,11.417701851439146,0.8699989318847656,1.9832941335969565,1.771500587463379,-2.789631878270413,6.332633053197171,-0.509065645403517,4.052066820330275,2.009998321533196,12.608739640191038,-70.50585071369258,2.280566232866895,4,-0.470001220703125,-2.260000228881843,-4.5625,-3.854999542236328,-0.0800018310546875,1,-0.05769857407140688,1.1999989100876836,61.7599983215332,1.0851084552482764,63.11999893188477,-1.0416676600783603,62.70000076293945,-0.05769857407140688
4477,2016-04-06,61.56000137329102,61.6500015258789,60.88999938964844,61.099998474121094,2220200.0,0.006211197551809988,1.374994784619725,-2.705928552194638,65.56992280058776,75.08828675703893,-0.4248885805361482,-2.466297030397172,-3.3912728552317546,-1.1288585772897974,11.147007963262793,0.7600021362304616,2.0465186463684972,1.8700016021728558,-2.477116502283799,6.217119706629511,-0.30355745005547163,4.043560654401183,1.5839972686767467,29.130530690908646,-49.902418977781394,2.1735590522283283,4,-0.575002670288093,-2.6400012969970845,-4.815001487731941,-4.23500061035157,-0.43000030517579546,2,-0.06530215022879826,1.271177893008129,61.18000030517578,1.1999989100876836,61.7599983215332,1.0851084552482764,63.11999893188477,-0.06530215022879826
4478,2016-04-07,59.9900016784668,61.22999954223633,59.88999938964844,61.0099983215332,4524400.0,-0.02550356822287858,-1.1967193636340896,-2.2173700315954115,56.36364617185554,74.26074288252583,1.442610797810893,-0.6176551893105611,-1.9216877153663532,0.31947923092684505,10.557734921490244,1.6700019836425852,2.1230358623703793,0.10300178527832315,-3.8924439486728986,4.098447519229545,-1.8947210816972913,2.1007246522539376,3.1089169784545874,3.030373089038529,-71.25596244281178,1.9977228669756124,4,1.549997329711914,-1.0700016021728587,-3.0900020599365234,-2.6650009155273438,1.3599967956542969,3,-0.04000669209416574,1.374994784619725,61.56000137329102,1.271177893008129,61.18000030517578,1.1999989100876836,61.7599983215332,-0.04000669209416574
4479,2016-04-08,60.15999984741211,60.79999923706055,59.91999816894531,60.5,2536700.0,0.002833775032320629,-1.1463348824659587,0.3333345799705295,54.76439748749237,72.76876371541024,1.3941384139998902,-0.4367280471376631,-2.1622140998326174,0.04002692744363401,9.504485291754275,0.8800010681152344,2.2769067786412904,0.03599987030029439,-3.3613390321668035,3.4333387727673923,-1.6626695809332546,1.7346693215338433,2.810562038818354,8.307706392728367,-60.43065054234309,1.6986694512335505,4,1.3799991607666016,-1.2399997711181712,-3.260000228881836,-2.8349990844726562,1.6500015258789134,4,0.006482702636928517,-1.1967193636340896,59.9900016784668,1.374994784619725,61.56000137329102,1.271177893008129,61.18000030517578,0.006482702636928517
4480,2016-04-11,59.97999954223633,61.11999893188477,59.959999084472656,60.65999984741211,3375000.0,-0.0029920263569203076,-2.2222163353537265,2.0,52.431285036949326,69.56897366226669,1.7240917861000895,-0.020726720361579964,-2.0669263414633576,0.12773544043206186,8.534267294043534,1.1599998474121165,2.42352191674982,-0.29450035095214844,-3.3533650753938957,2.764364373489599,-1.823932713173022,1.2349320112687252,2.8673398441308535,5.1136388266352455,-58.21178778610253,1.5294323622208739,4,1.5599994659423828,-1.05999946594239,-3.0799999237060547,-2.654998779296875,1.6599998474121094,0,0.014004670873603242,-1.1463348824659587,60.15999984741211,-1.1967193636340896,59.9900016784668,1.374994784619725,61.56000137329102,0.014004670873603242
4481,2016-04-12,59.459999084472656,60.84000015258789,58.93999862670898,60.84000015258789,6307700.0,-0.00866956421694376,1.7536232685296116,2.0294124246878122,53.276051398039776,66.31225253877453,2.129404251016105,0.6374951774321289,-1.7029362143803581,0.5521220647790059,8.183838529899182,1.9000015258789134,2.3911595392061997,-0.8815008163452163,-3.7970078433432164,2.034006210652784,-2.3392543298442163,0.5762526971537838,3.2690467020257756,19.188188245959292,-42.2442610102148,1.457753513498999,4,1.604999542236321,-0.539999008178718,-2.559999465942383,-2.134998321533203,2.5600013732910156,1,0.03834515016986506,-2.2222163353537265,59.97999954223633,-1.1463348824659587,60.15999984741211,-1.1967193636340896,59.9900016784668,0.03834515016986506
4482,2016-04-13,60.45000076293945,60.7400016784668,59.43999862670898,60.06999969482422,6670600.0,0.016649877122607126,1.7083315120858134,-0.2753628797072084,56.888007404069164,62.79321889265568,0.9229229441591187,-0.17066000841314377,-2.809067764666864,-0.500764815897611,7.8204998869060764,1.3000030517578196,2.35926910971385,-0.012499237060545454,-2.717339940162681,2.69234146604159,-1.3649195886116132,1.3399211144905223,2.0517021939716145,65.93893155203155,4.5260030923925,1.3524203515510667,4,0.6149978637695241,-1.530000686645515,-3.5500011444091797,-3.125,1.55999755859375,2,0.010752650173333711,1.7536232685296116,59.459999084472656,-2.2222163353537265,59.97999954223633,-1.1463348824659587,60.15999984741211,0.010752650173333711
4483,2016-04-14,60.36000061035156,60.77000045776367,60.06000137329102,60.45000076293945,2710900.0,-0.0014888362523076681,-1.057972456725236,-0.23684184108818954,50.22422042454338,58.7066222485264,0.7220148946151212,0.035352949114695775,-2.7673917408311297,-0.4931738804040364,7.881706634886333,0.7099990844726491,2.0566728935800995,-0.174999427795413,-2.7805360279066704,2.4305371723158444,-1.4777677278510453,1.1277688722602193,1.9280000867473817,65.13769655312393,6.818331916237895,1.3027683000556296,4,0.6799983978271484,-1.4400005340576243,-3.310000419616699,-3.0349998474121094,2.5799980163574148,3,0.01275680003276225,1.7083315120858134,60.45000076293945,1.7536232685296116,59.459999084472656,-2.2222163353537265,59.97999954223633,0.01275680003276225
4484,2016-04-15,60.06999969482422,60.959999084472656,59.95000076293945,60.849998474121094,5269200.0,-0.004804521414759733,1.0199966430664062,8.666638409697791,49.39360190709635,56.26574601003088,0.5966158339639094,0.4541764586367165,-2.550713378710185,-0.28778574660219647,7.899203747564698,1.0099983215332031,1.618885566359637,-0.5320003509521456,-3.007791267112381,1.94379056520809,-1.7698958090322634,0.7058951071279722,2.0171208780513297,51.83490412512204,-3.8299597784793704,1.237895458080117,4,0.22500038146971946,-1.1499996185302805,-3.3374996185302734,-2.7449989318847656,1.6700019836425781,4,0.02130845323455466,-1.057972456725236,60.36000061035156,1.7083315120858134,60.45000076293945,1.7536232685296116,59.459999084472656,0.02130845323455466
4485,2016-04-18,60.38000106811523,60.5099983215332,59.11999893188477,59.95000076293945,3572100.0,0.005160668800830992,3.0290140315571614,-0.5512833052936252,42.19145162158207,53.45584269469064,0.0785346075840394,0.24577348615597572,-2.895195604203728,-0.6796998683227642,8.336313595795852,1.3899993896484304,1.084061602792552,-0.2784990310669002,-2.674673721086421,2.1176756589526207,-1.4765863760766607,0.9195883139428602,1.5182921879903262,71.28723341976176,19.77436226304819,1.1980873450097589,4,-0.08500099182128906,-0.9750022888183523,-4.052500724792473,-3.055000305175774,2.529998779296882,0,0.02368334348922252,1.0199966430664062,60.06999969482422,-1.057972456725236,60.36000061035156,1.7083315120858134,60.45000076293945,0.02368334348922252
4486,2016-04-19,59.849998474121094,60.63000106811523,59.25,60.63000106811523,2708500.0,-0.00877778377970273,2.5384525096223434,-1.8139582335302915,32.98428535121916,49.83521631142746,0.4470481361894372,0.8450947575433787,-2.3717265684993336,-0.22131280376956397,9.008757239490123,1.3800010681152273,0.5375488131515809,-0.8250015258789034,-3.1925408191160756,1.5425377673582688,-2.0087711724974895,0.35876812073968267,1.8707971042206637,39.673884874933684,-6.519927737202721,1.1837696466185874,4,0.2350006103515625,-0.029998779296875,-3.687498092651367,-2.5249977111816406,2.75,1,0.029908119651854914,3.0290140315571614,60.38000106811523,1.0199966430664062,60.06999969482422,-1.057972456725236,60.36000061035156,0.029908119651854914
4487,2016-04-20,60.09000015258789,60.38999938964844,59.33000183105469,59.9900016784668,2369400.0,0.0040100532094511365,2.028577656675749,-0.12820274559477407,32.89646828253743,47.22775210150322,-0.026152000099308736,0.7407317579096286,-2.4708593527568468,-0.5376903625365443,9.717540573262589,1.05999755859375,0.2226235970001511,-0.6469999313354506,-2.8740874791968096,1.5800876165259083,-1.7605437052661301,0.46654384259522885,1.4639476086559,52.717453275145196,11.863894090503855,1.1135437739306802,4,-0.060001373291015625,0.15999984741210938,-4.092498779296875,-2.7649993896484375,2.1699981689453125,2,0.03211849393035271,2.5384525096223434,59.849998474121094,3.0290140315571614,60.38000106811523,1.0199966430664062,60.06999969482422,0.03211849393035271
4488,2016-04-21,60.04999923706055,60.41999816894531,59.709999084472656,59.88000106811523,2546400.0,-0.0006656833986647959,-1.7842984726315316,1.7000076295110194,28.827610591903564,44.34588689088224,0.02598743409000548,0.9051090760653366,-2.2321008050495763,-0.5733169175982766,10.092512326529771,0.7099990844726562,-0.039207354971871666,-0.7365007400512695,-2.84763691169713,1.3746354315945908,-1.7920688258742032,0.3190673457716642,1.3471115761111534,50.54349065502889,16.202625213066426,1.0555680858229313,4,-0.020000457763671875,0.20000076293945312,-4.377498626708984,-2.7249984741210938,2.4099998474121094,3,0.03263945227934362,2.028577656675749,60.09000015258789,2.5384525096223434,59.849998474121094,3.0290140315571614,60.38000106811523,0.03263945227934362
4489,2016-04-22,60.43999862670898,60.61999893188477,59.68999862670898,59.97999954223633,3295400.0,0.006494577761921638,1.2682942714390673,2.705906112557066,39.49045901452128,42.90801733283469,-0.3577371533728879,0.5529085611709306,-2.446628256744056,-1.0415952282064325,10.29492982472152,0.9300003051757955,-0.3076008412854705,-0.352501296997076,-2.4587314727337954,1.7537288787396434,-1.4056163848654393,0.7006137908712873,0.809685455274959,87.4170746618565,53.49377184013674,1.053115087868361,4,-0.48999977111815696,0.12000083923340554,-4.482498168945305,-3.114997863769524,1.0,4,0.041363336479217416,-1.7842984726315316,60.04999923706055,2.028577656675749,60.09000015258789,2.5384525096223434,59.849998474121094,0.041363336479217416
4490,2016-04-25,60.209999084472656,60.31000137329102,59.68999862670898,60.09000015258789,2087500.0,-0.003805419382234776,2.8749746683037065,0.26086776242681975,41.821248542954834,41.635261460047474,-0.10245546330813937,0.8277077777885822,-2.0012036850732784,-0.8896116494414912,10.45492822448033,0.75,-0.3889052860249649,-0.584000778198245,-2.688436335791259,1.520434779394769,-1.6362185569947485,0.46821700059825844,0.9011038701947811,69.56509720559856,31.584694859310744,1.0522177787965068,4,-0.1700000762939453,0.35000038146972656,-4.219997406005859,-2.884998321533203,0.920001983642571,0,0.025411104754338165,1.2682942714390673,60.43999862670898,-1.7842984726315316,60.04999923706055,2.028577656675749,60.09000015258789,0.025411104754338165
4491,2016-04-26,60.63000106811523,60.95000076293945,60.15999984741211,60.27000045776367,2071300.0,0.00697561850239059,-1.7241324879640103,3.0000317894267776,42.21106426701036,40.00449000037427,-0.37888283483973595,0.34755408304972235,-2.253197269122154,-1.39587889322312,9.93068146119047,0.7900009155273438,-0.4531579075112262,-0.11449890136719176,-2.183401441874267,1.9544036391398834,-1.1489501716207329,0.9199523688863493,0.35083562687470504,80.24691939445128,39.44732487583799,1.0344512702535391,4,-0.5900020599365163,0.07999801635742898,-4.4750003814697195,-3.305000305175774,0.7099990844726634,1,0.037605125171206844,2.8749746683037065,60.209999084472656,1.2682942714390673,60.43999862670898,-1.7842984726315316,60.04999923706055,0.037605125171206844
4492,2016-04-27,60.58000183105469,61.25,60.11000061035156,60.5,1913200.0,-0.0008246616556112363,-1.6511594897180675,0.2222269317170391,56.62920269548579,40.71615469714565,-0.3447587295444663,0.2637996981095796,-2.069057869099346,-1.4147896122131058,8.930515318475097,1.1399993896484375,-0.477549063353095,-0.0709981918334961,-1.9780588157618624,1.8360624320948702,-1.0245285037976828,0.8825321201306906,-1.6400032043457102,57.05143723483618,11.00029912555437,0.9535303119641838,4,-0.3950023651123047,0.12999725341796875,-3.9275007247924805,-3.2550010681152344,-0.46000289916991477,2,0.03334428164429193,-1.7241324879640103,60.63000106811523,2.8749746683037065,60.209999084472656,1.2682942714390673,60.43999862670898,0.03334428164429193
4493,2016-04-28,59.72999954223633,60.5,59.58000183105469,60.099998474121094,3109800.0,-0.014031070701992387,-1.7462863324508213,-4.624880793438871,45.80897410919968,40.31786271960157,0.4542490600678022,0.927438680477394,-1.1436075861475246,-0.6014974024449486,7.653649930532863,1.0,-0.49036350884055935,-0.7725004196166978,-2.4573539069804227,0.9123530677470271,-1.6149271632985602,0.06992632406516464,-0.7438008880615286,8.981908721275527,-40.11500702578611,0.8424267436818625,4,0.4549999237060547,0.9799995422363281,-2.702498435974121,-2.404998779296875,0.6199989318847656,3,0.04235725428907555,-1.6511594897180675,60.58000183105469,-1.7241324879640103,60.63000106811523,2.8749746683037065,60.209999084472656,0.04235725428907555
4494,2016-04-29,58.36999893188477,59.5,57.77999877929688,59.25,4419100.0,-0.022769138134512645,1.4927534629407873,2.3783881311022252,37.24249334394107,39.767978466530344,1.729634484499968,2.016734264808342,0.2969360930675933,0.6929144672104144,6.722989301644636,1.950000762939446,-0.66310470722388,-1.895001029968256,-3.3497289542958697,-0.44027310564064237,-2.622364992132063,-1.1676370678044492,2.8800010681152273,17.0028802603228,-36.10202660048742,0.7273639621638064,4,1.1450004577636648,2.114999771118157,-0.972498893737793,-1.0449981689453196,2.3600006103515554,4,0.07007024545881402,-1.7462863324508213,59.72999954223633,-1.6511594897180675,60.58000183105469,-1.7241324879640103,60.63000106811523,0.07007024545881402
4495,2016-05-02,58.36999893188477,58.63000106811523,57.95000076293945,58.36999893188477,5368700.0,0.0,1.6153643005957903,-0.0,40.58723811895634,40.61275099627892,1.5807660807083082,1.8443004069907758,0.38268585355252327,0.6419883048196127,6.2233199263169015,0.6800003051757741,-0.756980325887433,-1.7255010604858327,-3.235712781486889,-0.21528933948477658,-2.480606920986361,-0.9703951999853047,2.810601043701162,17.0028802603228,-38.723700666123605,0.7551058605005271,5,1.1450004577636648,2.114999771118157,-0.30499935150147195,-1.0449981689453196,3.25,0,0.052595507126987684,1.4927534629407873,58.36999893188477,-1.7462863324508213,59.72999954223633,-1.6511594897180675,60.58000183105469,0.052595507126987684
4496,2016-05-03,57.6500015258789,58.29999923706055,57.52000045776367,58.0099983215332,4575200.0,-0.012335059434317897,-1.5161294292095564,-100.0,24.63772522748185,39.69511287905053,2.1857283303052384,2.4098329251745056,1.1583008939391064,1.3061961414974732,6.332299246085661,0.8499984741211009,-0.8469949527806762,-2.268998527526861,-4.046921005425425,-0.49107604962829754,-3.1579597664761394,-1.380037288577583,3.4625864257812538,3.4852837552168947,-48.844832065186964,0.8889612389492811,5,1.7349987030029368,2.704998016357429,0.6749982833862376,-0.325000762939446,3.3400001525878977,1,0.06036425759111497,1.6153643005957903,58.36999893188477,1.4927534629407873,58.36999893188477,-1.7462863324508213,59.72999954223633,0.06036425759111497
4497,2016-05-04,57.540000915527344,57.83000183105469,57.0,57.20000076293945,5061400.0,-0.001908076451692331,-1.2432431039193348,-0.9444532748407694,24.548778472470673,39.21968708800242,2.1187850255175675,2.322288270308256,1.3518347170067884,1.3860259014280558,6.513714741589202,0.8300018310546875,-0.9037268818642161,-2.177999114990236,-4.079440174312957,-0.2765580556675147,-3.1287196446515964,-1.2272785853288752,3.4288835363769508,15.428597586495535,-33.824005291113245,0.95072052966136,5,1.5849990844726562,2.5549983978271484,1.3149995803833008,-0.21500015258789062,2.729999542236328,2,0.06604100063604812,-1.5161294292095564,57.6500015258789,1.6153643005957903,58.36999893188477,1.4927534629407873,58.36999893188477,0.06604100063604812
4498,2016-05-05,57.59000015258789,57.7599983215332,57.06000137329102,57.5,6259400.0,0.0008689474498611016,2.255826332271682,0.264706212343906,26.60380821454386,37.787836999116045,1.880938904239592,2.195850311490659,1.3738096461452898,1.3052016169810514,7.425819487544389,0.6999969482421804,-0.8431472614524438,-2.0079998016357408,-4.127578667584714,0.11157906431323283,-3.067789234610231,-0.9482103686612504,3.140751232202149,23.600006103515625,-24.279764037749374,1.059789432974488,5,1.5349998474121094,2.5049991607666016,1.9499988555908203,-0.2649993896484375,2.4599990844726562,3,0.04393121674932288,-1.2432431039193348,57.540000915527344,-1.5161294292095564,57.6500015258789,1.6153643005957903,58.36999893188477,0.04393121674932288
4499,2016-05-06,60.54999923706055,60.81000137329102,56.209999084472656,56.45000076293945,7383400.0,0.05139779608664652,-1.0087338208592258,45.555461365659305,51.0691702582381,38.81538385636975,-1.186599257132535,-0.773068536197016,-1.5121857882989502,-1.6356712135895037,7.82846187991891,4.6000022888183665,-0.7289595758541978,0.9324993133544908,-1.2158304163621168,3.0808290430710983,-0.141665551503813,2.0066641782127945,-3.549999237060547,94.34778245953298,47.38704216778595,1.0741648648583026,5,-1.8199996948242188,-0.8500003814697266,-0.9249992370605469,-3.2249984741210938,0.049999237060546875,4,-0.003303067967951989,2.255826332271682,57.59000015258789,-1.2432431039193348,57.540000915527344,-1.5161294292095564,57.6500015258789,-0.003303067967951989
4500,2016-05-09,60.81999969482422,61.16999816894531,60.04999923706055,60.56999969482422,4114800.0,0.0044591323066180966,1.3579000626415458,0.060975632449129596,56.306898002269996,40.381587604731926,-1.5209115969129527,-1.029705154546484,-1.6970717633582026,-1.908093226970081,8.11743046820093,1.1199989318847656,-0.572358792973418,1.1604997634887724,-1.04962491479057,3.370624441768115,0.05543742434910115,2.2655621026284436,-4.6100006103515625,92.943577848295,43.1996718205415,1.1050623391396726,5,-2.0900001525878906,-1.1450004577636719,-1.005000114440918,-3.4949989318847656,-1.1899986267089915,0,-0.0014797789056146815,-1.0087338208592258,60.54999923706055,2.255826332271682,57.59000015258789,-1.2432431039193348,57.540000915527344,-0.0014797789056146815
4501,2016-05-10,61.7400016784668,61.95000076293945,60.56999969482422,60.79999923706055,3720200.0,0.015126635781960829,1.029412424687812,3.760009765625,59.85663670512358,40.740191383580566,-2.5333058220047135,-1.865797397214422,-2.5175795650762467,-2.837166945228873,8.683448064712149,1.3800010681152344,-0.5279251640118758,1.9665016174316392,-0.42782760562405997,4.360830840487338,0.7693370059037861,3.1636662289594923,-5.530002593994141,96.34148043439687,45.033272706467,1.19716461152785,5,-2.660001754760742,-2.660001754760742,-1.925002098083496,-4.415000915527344,-2.0300025939941406,1,-0.001943679030120271,1.3579000626415458,60.81999969482422,-1.0087338208592258,60.54999923706055,2.255826332271682,57.59000015258789,-0.001943679030120271
4502,2016-05-11,61.099998474121094,61.97999954223633,60.9000015258789,61.56000137329102,2931600.0,-0.010366102801207422,-1.5116326521559524,-0.48936351535615324,55.852835271087905,41.85617595712371,-2.024703265250018,-1.2380780964356148,-1.8231203456515175,-2.24054641257559,9.28657300768234,1.079998016357429,-0.5031292387272259,1.2939985275268526,-1.1559930524291673,3.7439901074828725,0.06900273754884267,2.5189943175048626,-4.54559928894043,84.74868287174618,31.966347924737356,1.2249957899780108,5,-2.0049991607666016,-2.0049991607666016,-1.284998893737793,-3.7749977111816406,-1.5499992370605469,2,-0.0018002749329181222,1.029412424687812,61.7400016784668,1.3579000626415458,60.81999969482422,-1.0087338208592258,60.54999923706055,-0.0018002749329181222
4503,2016-05-12,61.13000106811523,61.459999084472656,60.5099983215332,61.27000045776367,2631200.0,0.0004910408304976688,2.6538726763208476,0.30434458109084145,54.006978984183874,43.718896583817354,-2.0509059006945947,-1.2726877849637432,-1.7801094679090355,-2.282263346648314,9.828033525766852,0.9500007629394531,-0.5140255765966444,1.2855010986328068,-1.2246088265302717,3.7956110237958853,0.03044613605126756,2.540556061214346,-4.141553854370109,85.26865846297451,35.344431506059074,1.2550549625815386,5,-2.035001754760735,-2.035001754760735,-1.1775016784667898,-3.805000305175774,0.1699981689453196,3,-0.014068388603384552,-1.5116326521559524,61.099998474121094,1.029412424687812,61.7400016784668,1.3579000626415458,60.81999969482422,-0.014068388603384552
4504,2016-05-13,61.349998474121094,62.09000015258789,60.790000915527344,60.95000076293945,3493600.0,0.0035988451196120597,-2.6111220018755663,-2.8571389645775116,56.627898724295186,45.50119220663277,-2.0157099038215875,-1.4670926985735804,-1.9269001495772926,-2.487906031818717,10.695136813830326,1.2999992370605469,-0.6162097860115949,1.4414985656738253,-1.1565513913232763,4.039548522670927,0.14247358717527447,2.740523544172376,-3.962227074096681,63.72542419788546,15.61289244215439,1.299024978498549,5,-2.1999988555908203,-2.1999988555908203,-1.1199989318847656,-4.024997711181641,0.25,4,-0.02118988214170725,2.6538726763208476,61.13000106811523,-1.5116326521559524,61.099998474121094,1.029412424687812,61.7400016784668,-0.02118988214170725
4505,2016-05-16,61.81000137329102,62.040000915527344,60.86999893188477,61.29999923706055,2984600.0,0.007498009952909168,1.4123721881390447,1.2750126362570153,56.82869992220505,49.07796717271313,-2.1640002472222264,-1.9125268119804062,-2.304907489900806,-2.944784691704733,10.995513029445682,1.170001983642571,-0.5822021829104074,1.8300014495849695,-0.8981365865158111,4.55813948568575,0.46593243153458275,3.194070467635356,-3.952007098010263,82.27857880962314,36.65155478198109,1.3640690180503887,5,-2.6600017547607493,-2.6600017547607493,-1.5800018310546946,-4.48500061035157,-0.09000015258789062,0,-0.019576166838475295,-2.6111220018755663,61.349998474121094,2.6538726763208476,61.13000106811523,-1.5116326521559524,61.099998474121094,-0.019576166838475295
4506,2016-05-17,61.63999938964844,62.06000137329102,61.31000137329102,61.4900016784668,4455000.0,-0.0027503960502425207,-1.9411861503594874,0.2941119272368203,56.050207630779504,52.578125968080776,-1.5293210473475298,-1.6880961704859772,-2.029338698792202,-2.778363426501265,11.419390683314706,0.75,-0.36428331022644045,1.5704994201660156,-1.255377029632541,4.396375869964572,0.1575611952667373,2.983437645065294,-3.358804526636966,71.51897206099646,26.2077937423592,1.412938224899277,5,-2.489999771118164,-2.489999771118164,-1.4099998474121094,-4.314998626708984,1.0600013732910156,1,-0.03260866874490531,1.4123721881390447,61.81000137329102,-2.6111220018755663,61.349998474121094,2.6538726763208476,61.13000106811523,-0.03260866874490531
4507,2016-05-18,62.02000045776367,62.4000015258789,61.38999938964844,61.54999923706055,2891100.0,0.006164845423068721,-1.5569644702405492,3.133389283080288,63.81181275699711,56.712348695020026,-1.348850159486382,-2.019640873806992,-2.2626861892080754,-3.1645620708879463,11.948680550030375,1.0100021362304616,-0.14663154771454145,1.8540004730224595,-1.103568975683956,4.811569921728875,0.37521574866925533,3.3327851973756637,-3.3579250657945607,79.89415746801443,28.748815254191022,1.4787847243532062,5,-2.7150001525878906,-2.7150001525878906,-2.027501106262214,-4.694999694824219,-4.010002136230469,2,-0.03724607152920212,-1.9411861503594874,61.63999938964844,1.4123721881390447,61.81000137329102,-2.6111220018755663,61.349998474121094,-0.03724607152920212
4508,2016-05-19,62.0099983215332,62.1500015258789,61.45000076293945,61.59000015258789,3594900.0,-0.00016127275325128476,-1.000010899182541,0.8936108044932147,76.2247414089733,59.50741215621282,-0.7218461585388027,-1.9555328551088564,-2.106991537992293,-3.1661477192867977,12.534552510674876,0.700000762939446,0.2614761952385223,1.7459983825683594,-1.3231717377598713,4.81516850289659,0.2114133224042405,3.2805834427324783,-2.8993717934949146,75.776207671093,19.473002832060004,1.5345850601641169,5,-0.7849979400634766,-2.704998016357422,-2.0174989700317454,-4.68499755859375,-6.529998779296875,3,-0.039671007112709655,-1.5569644702405492,62.02000045776367,-1.9411861503594874,61.63999938964844,1.4123721881390447,61.81000137329102,-0.039671007112709655
4509,2016-05-20,62.93999862670898,63.22999954223633,61.90999984741211,61.90999984741211,4664500.0,0.014997586362662796,-1.563109241207668,2.4523887375113365,79.03426727856836,62.03267540913487,-1.4272645453849861,-2.8339335432534583,-2.8571788546074046,-4.09877310726781,13.59397702850822,1.3199996948242188,0.7436231357134346,2.5509986877441335,-0.7437041826355681,5.845701558123835,0.9036472525542862,4.198350122933981,-3.4346470989298155,87.71182879125818,25.3452955956906,1.6473514351898495,5,-1.0699996948242116,-3.219999313354485,-2.959999084472649,-5.734998703002923,-6.939998626708977,4,-0.026056552676067102,-1.000010899182541,62.0099983215332,-1.5569644702405492,62.02000045776367,-1.9411861503594874,61.63999938964844,-0.026056552676067102
4510,2016-05-23,61.7400016784668,62.9000015258789,61.70000076293945,62.83000183105469,3078400.0,-0.019065728859627762,-1.0512798776690488,-1.0582538295161699,74.49098978713107,63.658714640469036,-0.09280019348514656,-1.5952234458752628,-1.5375745089710762,-2.9229359188041855,14.630816077439157,1.2399978637695241,1.2177691544053815,1.2745016098022433,-2.0733236785639733,4.62232689816846,-0.39941103438086145,2.948414253985348,-1.7131994286636285,22.395870586271556,-45.45992523494343,1.6739126441831067,5,0.12999725341796875,-2.0200023651123047,-2.1325016021728587,-4.535001754760742,-4.650001525878906,0,-0.002267625535140372,-1.563109241207668,62.93999862670898,-1.000010899182541,62.0099983215332,-1.5569644702405492,62.02000045776367,-0.002267625535140372
4511,2016-05-24,62.90999984741211,63.0,61.95000076293945,62.040000915527344,3669400.0,0.018950407145087222,1.0,-0.7981640459583463,78.53344667961474,66.17878257474979,-1.206228593557178,-2.72538360619167,-2.6089772896221675,-4.103989111366175,15.996631299740086,1.2599983215332031,1.364856600978186,2.3304998397827177,-1.1916492091738462,5.8526488887392745,0.5694253153044357,4.091574364261,-2.4347499766683,82.60871368004229,7.785750247060278,1.7610745244782797,5,-1.0400009155273438,-3.190000534057617,-3.060000419616699,-5.704999923706055,-5.6699981689453125,1,-0.018915889836199518,-1.0512798776690488,61.7400016784668,-1.563109241207668,62.93999862670898,-1.000010899182541,62.0099983215332,-0.018915889836199518
4512,2016-05-25,62.599998474121094,63.1500015258789,62.52999877929688,63.0,3847800.0,-0.004927696296978534,-1.2963025756227207,-0.4597724332975248,75.90482596200692,68.6118766833968,-0.7387651403442561,-2.3782225378178268,-2.1990485299387146,-3.7913098388987976,17.198028795846536,0.620002746582017,1.4484564788757766,1.9194986343383817,-1.716713408981576,5.555710677658347,0.10139261267840283,3.7376046559983607,-1.7390836493683324,64.60665729422051,-16.00598501602728,1.8181060216599823,5,-0.5899982452392578,-2.8799991607666016,-2.6474990844726562,-5.394998550415039,-5.399997711181641,2,0.0015974806909890837,1.0,62.90999984741211,-1.0512798776690488,61.7400016784668,-1.563109241207668,62.93999862670898,0.0015974806909890837
4513,2016-05-26,62.2599983215332,62.81000137329102,62.04999923706055,62.52000045776367,3132400.0,-0.0054313124740481555,-1.2352993975025173,0.6500028610120353,62.12763470730764,69.22295845928707,-0.24766260487403002,-1.9383426934153931,-1.7893809412002568,-3.420403783534134,18.667600188692486,0.7600021362304759,1.418756463647533,1.452998542785643,-2.219832018052685,5.125829103623964,-0.38341673763351736,3.2894138232048036,-1.0674116363327428,36.601176822579035,-40.52776471232407,1.8364152804191616,5,-0.20999908447265625,-2.539999008178711,-2.1199989318847656,-5.054998397827148,-5.859996795654304,3,-0.06826212840629164,-1.2963025756227207,62.599998474121094,1.0,62.90999984741211,-1.0512798776690488,61.7400016784668,-0.06826212840629164
4514,2016-05-27,62.459999084472656,62.72999954223633,62.13999938964844,62.47999954223633,2273600.0,0.0032123477085010954,1.269229358471188,0.07692420552246251,61.747828139960916,69.76952826125995,-0.30581070049169057,-1.914370970948852,-1.9101510143988776,-3.5880218861880806,18.78114412292741,0.5900001525878906,1.4837450729021242,1.4484992980957045,-2.106572070665763,5.003570666857172,-0.32903638628502563,3.2260349824764347,-0.9821745992871769,52.413649768882344,-21.776519748609708,1.7775356843807326,5,-0.18999862670898438,-2.739999771118164,-2.3199996948242188,-5.254999160766602,-5.689998626708984,4,-0.11175151528254712,-1.2352993975025173,62.2599983215332,-1.2963025756227207,62.599998474121094,1.0,62.90999984741211,-0.11175151528254712
4515,2016-05-31,61.43999862670898,62.63000106811523,61.27000045776367,62.599998474121094,4503700.0,-0.016330459057231184,1.2294999953098322,57.99866488651571,47.881337211244464,68.86187599242272,0.7332996771131803,-0.6878474873184999,-0.8379025298716272,-2.52527411715554,18.565435837472904,1.3600006103515554,1.5525566512300628,0.27499885559081605,-3.058021543584424,3.608019254766049,-1.3915113439968039,1.941509055178436,1.7900009155273509,9.042450657527286,-59.770289333763074,1.6665101995876177,5,0.8100013732910227,-1.719999313354485,-1.1849994659423757,-4.234998703002923,-4.599998474121087,1,-0.08854164629398475,1.269229358471188,62.459999084472656,-1.2352993975025173,62.2599983215332,-1.2963025756227207,62.599998474121094,-0.08854164629398475
4516,2016-06-01,61.13000106811523,61.54999923706055,60.9000015258789,61.43000030517578,3064700.0,-0.005045533293013271,1.4074118552950665,0.25862006596796766,50.22224131139606,67.35192360957817,1.0765576541219914,-0.10937736533000475,-0.48688615555494863,-2.1660739591520084,17.907958671461728,0.6499977111816477,1.5751046355454221,-0.2089986801147532,-3.103943859697118,2.6859464994676117,-1.6564712699059356,1.2384739096764292,2.060798492431651,10.22220187717014,-54.23770401222983,1.447472589791182,6,0.9349994659423899,-1.410001754760735,-0.8300018310546804,-3.8700008392333913,-3.200000762939446,2,-0.06608867732597767,1.2294999953098322,61.43999862670898,1.269229358471188,62.459999084472656,-1.2352993975025173,62.2599983215332,-0.06608867732597767
4517,2016-06-02,61.34000015258789,61.349998474121094,60.68999862670898,61.15999984741211,2946800.0,0.0034352867790508057,5.600099183642399,-0.6000025431379638,51.51514484289287,64.60641288001366,0.8492660787038702,-0.021179143219697494,-0.6309810263884188,-2.3110986873457975,16.796563881827336,0.6599998474121165,1.5675147495044257,-0.18899955749511577,-2.467224638819687,2.0892255238294553,-1.3281120981574048,0.9501129831671733,1.7591674865722666,30.660409611585276,-29.87983881221047,1.139112540662286,6,0.6199989318847656,-1.6200008392333984,-0.965001106262207,-4.079999923706055,-2.9000015258789134,3,-0.06684053576658033,1.4074118552950665,61.13000106811523,1.2294999953098322,61.43999862670898,1.269229358471188,62.459999084472656,-0.06684053576658033
4518,2016-06-03,60.11999893188477,61.33000183105469,60.099998474121094,61.31999969482422,3859800.0,-0.019889162335641863,1.0163906233877498,-6.666659602424408,42.2446475207127,60.51867735136303,1.9813355783709667,1.4736356743879142,0.6353366324037566,-1.038305908733328,15.699098970064432,1.2400016784667969,1.549485222384277,-1.5355007171630817,-3.0436184853860127,-0.027382948940150698,-2.289559601274547,-0.7814418330516162,2.834618566528313,0.7604733703782152,-56.924074416529585,0.7540588841114666,6,1.5050010681152273,-0.39999961853028054,0.3275003433227468,-2.2649993896484446,-1.7599983215332102,4,-0.04856949801768362,5.600099183642399,61.34000015258789,1.4074118552950665,61.13000106811523,1.2294999953098322,61.43999862670898,-0.04856949801768362
4519,2016-06-06,60.349998474121094,60.41999816894531,59.47000122070313,60.04999923706055,4511100.0,0.00382567442319659,3.31818142410026,-0.24999920527190975,40.51946263306227,56.74406322313317,1.5034077902817629,1.2942407175655148,0.41466136117711727,-1.270004583028701,16.334802317123998,0.9499969482421804,1.426872288578899,-1.2955011367797837,-2.8367715188118083,0.24576924525224086,-2.066136327795796,-0.5248659457637714,2.376249502348635,27.848015693375483,-25.62154756500978,0.7706351910160135,6,0.9600028991699219,-0.6299991607666016,0.09750080108642578,-1.7449989318847656,-1.8599967956542969,0,-0.06545148381297816,1.0163906233877498,60.11999893188477,5.600099183642399,61.34000015258789,1.4074118552950665,61.13000106811523,-0.06545148381297816
4520,2016-06-07,60.72999954223633,61.06000137329102,60.2599983215332,60.7400016784668,3233200.0,0.006296621006182557,1.4615420730776585,-0.03334053889093753,44.24778846418162,52.9345456436406,1.0784855751191103,0.9561749365422969,0.05310574523015532,-1.6194940888013107,16.54246503328708,0.8000030517578196,1.220463005394329,-0.9110000610351534,-2.4629074523254886,0.6409073302551818,-1.6869537566803174,-0.13504636538998938,1.6706237586567383,60.5769001520377,9.00255526535706,0.7759536956451659,6,0.5800018310546875,-1.010000228881836,-0.7300004959106445,-1.8700008392333984,-1.7900009155273509,1,-0.06520663781198566,3.31818142410026,60.349998474121094,1.0163906233877498,60.11999893188477,5.600099183642399,61.34000015258789,-0.06520663781198566
4521,2016-06-08,61.61999893188477,61.7599983215332,60.61000061035156,60.72000122070313,3670800.0,0.01465502052292078,-1.053569299832059,-89.98054919908466,47.62469351030154,49.792308704562224,-0.015359100610574217,0.05978973177122526,-0.8541485784285214,-2.5124566746221504,16.279049738701517,1.1499977111816406,0.8918178467924349,-0.015000534057612924,-1.5662240377386212,1.5362229696233953,-0.7906122858981135,0.7606112177828876,0.48756216098929883,93.8864817952091,43.99855230195152,0.775611751840504,6,-0.4799976348876953,-1.8999996185302805,-1.6199998855590891,-2.760000228881843,-3.8600006103515696,2,-0.0775721983471751,1.4615420730776585,60.72999954223633,3.31818142410026,60.349998474121094,1.0163906233877498,60.11999893188477,-0.0775721983471751
4522,2016-06-09,60.9900016784668,61.15999984741211,60.38999938964844,60.88999938964844,4381400.0,-0.010223908866249354,2.5000130046903584,0.1111139368199755,44.35842145684409,47.81795167673294,0.4048135856109454,0.717932550760807,-0.2758401750498578,-1.8651653805405175,15.911044994203547,1.2299995422363352,0.6512372967004723,-0.6394979476928739,-2.199463488615578,0.9204675932298301,-1.419480718154226,0.14048482276847807,0.8538034271901793,66.3756498736483,18.946048546144723,0.7799827704613528,6,0.10999870300292969,-1.2700023651123047,-1.1200017929077148,-2.130002975463867,-3.0100021362304688,3,-0.0501721805062908,-1.053569299832059,61.61999893188477,1.4615420730776585,60.72999954223633,3.31818142410026,60.349998474121094,-0.0501721805062908
4523,2016-06-10,60.27000045776367,60.790000915527344,59.79999923706055,60.2599983215332,4264200.0,-0.01180523365942665,-1.1290351690361535,0.10001907304978067,34.8810876430513,44.83275828818743,0.9083731172565379,1.444248577964089,0.37498052613293,-1.1515209042503542,15.954468574508423,1.19000244140625,0.20571909737386562,-1.3164991378784165,-2.9785111366321004,0.34551286087526734,-2.1475051372552585,-0.4854931385015746,1.4899978637695312,34.93450872800488,-7.093989345881404,0.8310059993768404,6,0.7800006866455078,-0.5500011444091797,-0.6600008010864258,-1.4100017547607422,-2.6000022888183594,4,-0.03036339500838614,2.5000130046903584,60.9900016784668,-1.053569299832059,61.61999893188477,1.4615420730776585,60.72999954223633,-0.03036339500838614
4524,2016-06-13,60.04999923706055,60.97999954223633,59.7599983215332,59.91999816894531,3202200.0,-0.00365026081022346,-4.422218454626372,12.997330282227308,39.235651147082145,43.872126503280505,0.8387705711267728,1.646268533538283,0.5082785736288145,-0.9282029485598784,15.523152107909539,1.220001220703125,-0.22917081939903028,-1.4715003967285156,-3.2686472067482057,0.3256464132911745,-2.3700738017383642,-0.572926991718667,1.480999374389647,14.500045776367188,-28.772089169390355,0.8985734050098453,6,0.5650005340576172,-0.3299999237060547,-0.4399995803833008,-1.1900005340576172,-1.3299980163574148,0,-0.02814319147677824,-1.1290351690361535,60.27000045776367,2.5000130046903584,60.9900016784668,-1.053569299832059,61.61999893188477,-0.02814319147677824
4525,2016-06-14,60.599998474121094,60.72000122070313,59.88000106811523,59.97999954223633,3393600.0,0.00915902154951409,-1.0487911535795522,4.7691833680565745,34.024885756932576,42.07242033056235,0.17554735938500698,1.0550647021565922,-0.07997683668924793,-1.468619823422415,15.068526763505341,0.8400001525879048,-0.4445353515819903,-0.8610010147094727,-2.6982744466361908,0.9762724172172454,-1.7796377306728317,0.057635701253886396,0.7249003982543911,42.00000762939453,3.5506899183606038,0.9186367159633582,6,0.015001296997070312,0.7500019073486328,-1.3849992752075195,-1.739999771118164,-2.289997100830071,1,-0.0348184298479044,-4.422218454626372,60.04999923706055,-1.1290351690361535,60.27000045776367,2.5000130046903584,60.9900016784668,-0.0348184298479044
4526,2016-06-15,59.63000106811523,60.86000061035156,59.5099983215332,60.86000061035156,3783900.0,-0.016006558257919745,1.1951264898259195,-1.9838736471645175,31.178713107046065,39.81281680435715,1.0173822511930197,1.9676390388505425,0.8584021123230485,-0.5177355776999732,14.697232377470492,1.3500022888183594,-0.7149585830633711,-1.7304985046386818,-3.7385079663455016,0.277510957068138,-2.7345032354920917,-0.7264937737852719,1.5094080390930245,7.2728870064591185,-26.71651709422463,1.0040047308534088,6,0.9849987030029368,1.7199993133544993,-0.42750167846678977,-0.7100009918212891,-1.2700004577636648,2,-0.01157139743495994,-1.0487911535795522,60.599998474121094,-4.422218454626372,60.04999923706055,-1.1290351690361535,60.27000045776367,-0.01157139743495994
4527,2016-06-16,59.709999084472656,59.86000061035156,58.59000015258789,59.25,3225800.0,0.0013415732839925365,2.3420970737338753,-0.37398313468987526,33.289636763514125,38.817815609112856,0.7619839265678578,1.797886803865417,0.7348128743709239,-0.6231221388963064,14.343160192205772,1.2700004577636719,-0.8047123413856241,-1.5350004196167006,-3.646367630402068,0.5763667911686667,-2.5906840250093808,-0.4793168142240205,1.2624692340850814,46.8618919626383,12.657463037242735,1.055683605392682,6,0.4650001525878906,1.2000007629394531,-0.6299991607666016,-0.789999008178718,-1.309997558593757,3,-0.03265785953506306,1.1951264898259195,59.63000106811523,-1.0487911535795522,60.599998474121094,-4.422218454626372,60.04999923706055,-0.03265785953506306
4528,2016-06-17,59.54999923706055,60.02000045776367,58.93999862670898,59.88000106811523,3821400.0,-0.0026796156400162863,2.5409860669885416,-0.7173967127195374,30.830021646794947,37.741211055083156,0.930475872030236,1.8594765388489876,0.8990770577107199,-0.5059854761579743,13.908560498667558,1.0800018310546946,-0.9060758509946965,-1.572000312805173,-3.7801246685214664,0.6361240429111206,-2.6760624906633197,-0.4679381349470262,1.3100013732910156,40.16733596797569,7.924780712372659,1.1040621778581479,6,0.625,1.3600006103515625,-0.4549999237060547,-0.6299991607666087,-0.9300003051757741,4,-0.026364394877223418,2.3420970737338753,59.709999084472656,1.1951264898259195,59.63000106811523,-1.0487911535795522,60.599998474121094,-0.026364394877223418
4529,2016-06-20,61.29999923706055,61.7599983215332,60.41999816894531,60.5,3638400.0,0.029387070065836296,-1.7916585538367393,-2.424226661118099,49.15865671176454,38.28686308259237,-0.7494026567622996,-0.02075170623528777,-0.8317159196539166,-2.2742581985359536,12.483423275474037,2.2099990844726562,-1.001169120183711,0.2599996566772447,-1.7792053434352155,2.299204656789705,-0.7596028433789854,1.2796021567334748,-2.7099990844726562,85.48897948967263,48.23343983395424,1.0196025000562299,6,-1.125,-0.3899993896484375,-2.2049999237060547,-2.3799991607666087,-3.049999237060547,0,-0.059216983903657594,2.5409860669885416,59.54999923706055,2.3420970737338753,59.709999084472656,1.1951264898259195,59.63000106811523,-0.059216983903657594
4530,2016-06-21,61.599998474121094,61.849998474121094,61.18999862670898,61.459999084472656,3178900.0,0.004893951725845502,1.0625014901175627,0.1749994039529838,52.827904692173014,38.86499765835586,-1.0203110106719393,-0.3497070840576342,-1.1028232738985793,-2.596240373647845,11.235499403526806,0.6599998474121165,-0.9079476478540087,0.5669990539550795,-1.4630287748975874,2.5970268828077465,-0.44801486047125394,1.582012968381413,-2.946598358154297,92.33128439518879,49.52234459795154,1.0150139144263342,6,-1.3799991607666016,-0.6899986267089844,-2.4499988555908203,-2.6799983978271555,-3.7099990844726562,1,-0.04675320332398847,-1.7916585538367393,61.29999923706055,2.5409860669885416,59.54999923706055,2.3420970737338753,59.709999084472656,-0.04675320332398847
4531,2016-06-22,61.72000122070313,62.1500015258789,61.43000030517578,61.47999954223633,3895600.0,0.0019480965836784492,-3.2352993975024544,1.7143051771117674,52.31144274959016,39.748666690883205,-1.2568029092186634,-0.5938812288684474,-1.175180273499997,-2.7692067257672406,9.939870231979594,0.7200012207031179,-0.8061408144966506,0.7465017318725629,-1.114615516991023,2.6076189807361487,-0.18405689255923363,1.6770603563043593,-2.938737170410164,87.92134440166642,41.77563013596383,0.9305586244317942,6,-1.3500003814697337,-0.8100013732910227,-2.5700016021728587,-2.800001144409194,-4.229999542236335,2,-0.055249510368905685,1.0625014901175627,61.599998474121094,-1.7916585538367393,61.29999923706055,2.5409860669885416,59.54999923706055,-0.055249510368905685
4532,2016-06-23,62.70000076293945,62.709999084472656,61.63000106811523,62.43999862670898,2894100.0,0.015878151698862863,6.714305177111767,1.0833346578717293,66.16543366151849,43.224705137379566,-2.2000936631205548,-1.6506335570783364,-2.127079632362374,-3.7813611225565396,8.626419825124593,1.079998016357429,-0.7353933046434875,1.721501159667966,-0.15845714860678584,3.6014594679427177,0.78152200553059,2.661480313805342,-3.7166124641113285,99.734792564478,45.87159281620008,0.9399791541373749,6,-2.0500011444091797,-1.7900009155273438,-3.5500011444091797,-3.780000686645515,-4.25,3,-0.06921850238880967,-3.2352993975024544,61.72000122070313,1.0625014901175627,61.599998474121094,-1.7916585538367393,61.29999923706055,-0.06921850238880967
4533,2016-06-24,58.0099983215332,60.040000915527344,57.959999084472656,60.0,9228100.0,-0.07480067598624984,1.0096601976636401,-7.653789723876665,40.59485365390697,43.375727638137874,2.3865894567833337,2.8508065507921074,2.540005537013826,0.884175331431436,7.905441593596797,4.740001678466797,-0.8817413694696654,-2.7560012817382784,-4.9590752723642595,-0.5529272911122973,-3.857538277051269,-1.6544642864252879,4.700000762939453,1.0526155170641447,-53.78384197692971,1.1015369953129899,6,2.325000762939453,2.585000991821289,1.2950019836425781,0.9100017547607351,-0.15999984741210938,4,0.006723034229099811,6.714305177111767,62.70000076293945,-3.2352993975024544,61.72000122070313,1.0625014901175627,61.599998474121094,0.006723034229099811
4534,2016-06-27,55.47999954223633,57.54999923706055,55.16999816894531,57.41999816894531,7965400.0,-0.0436131503620083,1.1636365843212528,0.9748728595061601,32.00822029555417,43.15165369798472,4.693760215232061,5.092146312841422,5.026564759550553,3.3645289548590114,7.588367816728386,2.8400001525878906,-1.0238025568772926,-4.937000083923337,-8.038457602449114,-1.83554256539756,-6.4877288431862254,-3.3862713246604486,7.229999542236328,4.111423549732212,-47.93350329995694,1.5507287592628882,6,3.4599990844726562,3.719999313354492,4.785000801086426,3.44000053405761,2.670001983642571,0,0.05659696134744907,1.0096601976636401,58.0099983215332,6.714305177111767,62.70000076293945,-3.2352993975024544,61.72000122070313,0.05659696134744907
4535,2016-06-28,56.0,56.68999862670898,55.61999893188477,56.38000106811523,6468500.0,0.009372755264134502,1.1400075531294007,0.1958769778924336,30.23910001027447,43.04725224278788,3.858379722069955,4.367628998333927,4.45827776640661,2.8156056508904896,8.215107144454558,1.2099990844726491,-1.0134427201525185,-4.144999694824222,-7.777430039742271,-0.5125693499061725,-5.961214867283246,-2.328784522365197,6.40839904785156,11.007980507607638,-34.26771207687678,1.8162151724590256,6,2.9399986267089844,3.1599998474121094,4.794999122619629,2.940000534057617,2.770000457763672,1,0.0401785714285714,1.1636365843212528,55.47999954223633,1.0096601976636401,58.0099983215332,6.714305177111767,62.70000076293945,0.0401785714285714
4536,2016-06-29,57.09000015258789,57.5099983215332,56.29999923706055,56.7400016784668,6184000.0,0.019464288439069444,1.033620772559705,-0.9210460272047555,36.71661633241293,43.4280277504433,2.648732727819258,3.1193754434050973,3.348747593493499,1.7199718083102837,9.026367961669099,1.5099983215332031,-1.030479170607009,-2.852999496459958,-6.697909395576595,0.9919104026566785,-4.775454446018273,-0.9305445469016433,5.028862860107417,25.464214197755098,-16.434337707161376,1.9224549495583172,6,1.8499984741210938,2.0699996948242188,3.7049989700317383,1.8500003814697266,2.6199989318847656,2,0.014012948588585372,1.1400075531294007,56.0,1.1636365843212528,55.47999954223633,1.0096601976636401,58.0099983215332,0.014012948588585372
4537,2016-06-30,57.2400016784668,57.47999954223633,56.70000076293945,57.36999893188477,5863100.0,0.0026274570936763997,3.4571553133514987,-0.371422343324271,39.26293887941449,44.36501855406769,2.3596594905886974,2.789481340553195,3.172819256239734,1.6368441742247626,10.08996679715099,0.779998779296875,-1.0576114014818216,-2.497998046874997,-6.464566652138103,1.4685705583881088,-4.48128234950655,-0.5147137442434442,4.600906740478507,42.50518156225473,-0.26294495253395667,1.9832843026315545,6,1.6999969482421875,1.9199981689453125,3.554997444152832,2.18499755859375,1.0699996948242259,3,0.004367574994220247,1.033620772559705,57.09000015258789,1.1400075531294007,56.0,1.1636365843212528,55.47999954223633,0.004367574994220247
4538,2016-07-01,57.20000076293945,58.16999816894531,57.0,57.15999984741211,8307100.0,-0.0006988279936125386,-5.499978807273344,-0.3077058512823354,39.770285672347924,43.32186621635473,2.269968669434185,2.7399874448978636,3.1871835379315385,1.7716287495144627,10.81364299987172,1.1699981689453125,-0.9804328677982426,-2.3919990539550753,-6.5113784591888475,1.727380351278697,-4.451688756571961,-0.3323093513381892,4.374071246005855,67.66675313313803,20.44207732843924,2.0596897026168843,7,1.7399978637695312,1.789999008178711,3.664999008178711,2.519998550415039,0.4699974060058594,4,0.02185314656166737,3.4571553133514987,57.2400016784668,1.033620772559705,57.09000015258789,1.1400075531294007,56.0,0.02185314656166737
4539,2016-07-05,56.4000015258789,56.86999893188477,56.09000015258789,56.70000076293945,6498700.0,-0.013986000461365111,1.4375130386061634,-7.499809269502371,35.19042010630575,41.362145706813926,2.572314240699086,3.403383099358024,3.9391487387206823,2.64691450910977,11.181301064319346,1.1100006103515625,-0.9604671837146626,-2.9944984436035256,-7.333750842982191,1.3447539557751398,-5.164124643292858,-0.8248722439141929,4.917907529466412,30.5883461711643,-16.58268490970985,2.169626199689332,7,2.5399971008300852,2.549997329711921,4.48499774932862,3.319997787475593,1.129997253417983,1,0.025709165053424243,-5.499978807273344,57.20000076293945,3.4571553133514987,57.2400016784668,1.033620772559705,57.09000015258789,0.025709165053424243
4540,2016-07-06,56.77000045776367,56.84000015258789,55.41999816894531,55.97999954223633,5234600.0,0.006560264572244678,2.0537667046768995,-2.633343082028853,39.46980771456409,39.93529736958881,1.6149592048012096,2.8685728284926455,3.5318395398017017,2.374438184480674,12.312354305736282,1.4200019836425781,-0.9047122580557811,-2.42649955749512,-6.869320804877773,2.0163216898875334,-4.647910181186447,-0.20508893380379334,4.301992162125636,49.09099232066762,-2.9977172336969673,2.2214106236913285,7,2.1699981689453125,2.1699981689453125,4.22499942779541,2.9499988555908203,0.5600013732910156,2,0.024308632323192247,1.4375130386061634,56.4000015258789,-5.499978807273344,57.20000076293945,3.4571553133514987,57.2400016784668,0.024308632323192247
4541,2016-07-07,56.84000015258789,57.47000122070313,56.61000061035156,56.84000015258789,2161200.0,0.0012330402370932525,-2.739140530409863,0.0,39.425209323376336,36.964161332017454,0.8715915010722952,2.5530000680075915,3.411033732820698,2.375256055541783,13.296746286889928,0.8600006103515696,-1.168932770934454,-2.117499923706056,-6.525529993555338,2.290530146143226,-4.321514958630694,0.08651511121858135,3.9959126892636547,51.63643576882102,-1.0674363699608378,2.2040150349246406,7,0.7649993896484375,2.0999984741210938,4.1449995040893555,2.8799991607666016,1.3600006103515625,3,0.03395496657274211,2.0537667046768995,56.77000045776367,1.4375130386061634,56.4000015258789,-5.499978807273344,57.20000076293945,0.03395496657274211
4542,2016-07-08,57.93000030517578,58.15999984741211,57.11000061035156,57.38999938964844,3657400.0,0.01917663880474607,1.0999984741210938,100.0,44.413798256236575,37.38848851005408,-1.0797349740100017,1.2880363393443588,2.2834577245679384,1.3449281806696334,14.361247343547987,1.3199996948242188,-1.5015239538744396,-0.8744997024536119,-5.197083622819811,3.4480842179125872,-3.0357916626367114,1.2867922577294877,2.679275949759514,91.27280495383523,35.455409719120524,2.161291960183099,7,-1.2600021362304688,1.0099983215332031,2.9624996185302734,1.789999008178711,-0.04999923706055398,4,0.030726717934055348,-2.739140530409863,56.84000015258789,2.0537667046768995,56.77000045776367,1.4375130386061634,56.4000015258789,0.030726717934055348
4543,2016-07-11,58.43999862670898,58.709999084472656,58.08000183105469,58.08000183105469,2851000.0,0.008803699617581984,-2.5000158947134183,0.6666596024244348,39.215685710422505,38.18931800059501,-1.7012252696272228,0.6681666196197469,1.7684373464007805,0.8726260824593695,15.075862864292427,0.779998779296875,-1.8633295152110065,-0.2730012893676843,-4.54211188719178,3.996109308456411,-2.407556588279732,1.8615540095443635,1.9517065047867206,91.79330143984468,38.087991356887066,2.134555298912047,7,-1.374999999999993,0.5000000000000071,2.400000572204597,1.280000686645515,-1.1399993896484304,0,-0.002224456818493814,1.0999984741210938,57.93000030517578,-2.739140530409863,56.84000015258789,2.0537667046768995,56.77000045776367,-0.002224456818493814
4544,2016-07-12,58.36000061035156,58.68000030517578,57.95000076293945,57.9900016784668,3313100.0,-0.0013688914824999676,-2.2444369092527445,1.0277839590552384,37.5766961798618,39.00460646388249,-1.3072033161701881,0.6483012043346292,1.8862237706273106,0.9998181628609899,16.03627157090723,0.7299995422363281,-2.486255713965896,-0.26849937438964844,-4.492850753210064,3.955852004430767,-2.380675063799856,1.8436763150205593,1.8228362426421185,89.36175146732464,38.86760398442511,2.1121756894102064,7,-1.2950019836425781,0.5799980163574219,2.3124990463256836,1.3599987030029297,-1.3600006103515625,1,-0.011823208262336182,-2.5000158947134183,58.43999862670898,1.0999984741210938,57.93000030517578,-2.739140530409863,56.84000015258789,-0.011823208262336182
4545,2016-07-13,58.4900016784668,58.86000061035156,58.04999923706055,58.68999862670898,3024100.0,0.0022275713974577727,2.0,-0.5405338529584417,37.624522103175686,39.10548488285613,-1.1698784698071591,0.3711484077422824,1.7963008492611294,0.9200025673135812,17.00188220527709,0.8100013732910156,-2.48184895431541,-0.0329984664916978,-4.154168660019515,4.088171727036119,-2.0935835632556064,2.0275866302722108,1.492321627164948,83.55560302734375,36.234441034288054,2.0605850967639077,7,-1.3500022888183594,0.4499969482421875,2.024998664855957,1.2299976348876953,-1.5500030517578196,2,-0.016413111157822735,-2.2444369092527445,58.36000061035156,-2.5000158947134183,58.43999862670898,1.0999984741210938,57.93000030517578,-0.016413111157822735
4546,2016-07-14,58.93999862670898,59.40999984741211,58.72999954223633,59.06999969482422,2711200.0,0.00769357044501251,-1.4727318125385804,0.6500152590219553,34.98401300166172,38.63004867421692,-1.486139365160561,-0.14039014269489059,1.4156485957546323,0.5116612835118417,17.529720943236693,0.9199981689453125,-2.0829886835114024,0.4514986038207951,-3.642112320548783,4.545109528190373,-1.5953068583639904,2.4983040660055806,0.8498316734553129,79.56515753875621,37.268123820092065,2.046805462184788,7,-1.5249996185302663,7.105427357601002e-15,1.5750017166137766,0.7800006866455149,-1.7999992370605398,3,-0.02731586075953374,2.0,58.4900016784668,-2.2444369092527445,58.36000061035156,-2.5000158947134183,58.43999862670898,-0.02731586075953374
4547,2016-07-15,57.7599983215332,58.06999969482422,56.52000045776367,57.52000045776367,6336400.0,-0.020020365332025114,2.6046468302549637,-1.8461222453709487,48.61265176238274,39.61253379533191,-0.2510177243368972,0.9339127407858427,2.6562578174078055,1.7407699686949911,17.729026333319258,2.4199981689453054,-1.7000606156942695,-0.6310016632080107,-4.694895803541186,3.432892477125165,-2.6629487333745985,1.4009454069585772,1.8450386933823282,42.90650953806514,-4.417327780815995,2.031947070166587,7,-0.3449993133544922,1.1800003051757812,2.670001983642578,1.960000991821289,-0.01999664306640625,4,0.007617771021336983,-1.4727318125385804,58.93999862670898,2.0,58.4900016784668,-2.2444369092527445,58.36000061035156,0.007617771021336983
4548,2016-07-18,57.97999954223633,58.02999877929688,57.63000106811523,57.84000015258789,3645500.0,0.0038088855106686026,2.3333439298088665,0.5833359824522364,68.65672491579198,43.33101210749705,-0.389724215197667,0.6221587147235965,2.499059699691074,1.5647891035146912,18.11500452230285,0.39999771118165484,-1.480742961723223,-0.3325004577636719,-4.362643883916888,3.6976429683895446,-2.34757217084028,1.6825712553129364,1.4476359188403976,50.51901013204927,-2.1770980859856977,2.0150717130766083,7,-0.5650005340576172,0.9599990844726562,2.4300003051757812,1.739999771118164,0.17000198364257102,0,-0.0017247063627218173,2.6046468302549637,57.7599983215332,-1.4727318125385804,58.93999862670898,2.0,58.4900016784668,-0.0017247063627218173
4549,2016-07-19,57.66999816894531,58.040000915527344,57.47999954223633,57.849998474121094,4218100.0,-0.0053466949937657215,-1.0000136239782016,-1.2857220708446866,62.86593773988813,45.93058211031083,0.1333996509521711,0.6811907628651923,2.77413257992292,1.9006895379231992,19.26415276973185,0.5600013732910156,-1.3232371054786256,-0.46100177764892436,-4.244026957851858,3.3220234025540094,-2.352514367750395,1.430510812452546,1.587331800446158,39.79231674929646,-17.426183686983507,1.8915125901014678,7,0.2950019836425781,1.2700004577636719,2.7150020599365234,2.0500011444091797,0.0,1,-0.006415795797337198,2.3333439298088665,57.97999954223633,2.6046468302549637,57.7599983215332,-1.4727318125385804,58.93999862670898,-0.006415795797337198
4550,2016-07-20,58.72000122070313,58.81999969482422,57.5,57.7400016784668,3589200.0,0.01820709355117045,1.2372942724413165,-5.444432670707453,62.635665700079734,48.50952170772232,-0.6827000165168329,-0.627826236824923,1.6919777589887914,0.8861476381154816,20.190647859869536,1.3199996948242188,-1.1377305813226855,0.7330011367797908,-2.6968010732507537,4.162803346810335,-0.9818999682354814,2.447902241795063,0.373835476670493,76.12460995042237,14.274339867694394,1.714901105015272,7,-0.7550010681152415,0.21999740600585227,1.447498321533196,0.9999980926513601,-1.1500015258789134,2,-0.02929157331312704,-1.0000136239782016,57.66999816894531,2.3333439298088665,57.97999954223633,2.6046468302549637,57.7599983215332,-0.02929157331312704
4551,2016-07-21,58.31000137329102,58.83000183105469,58.22000122070313,58.540000915527344,3195200.0,-0.006982286084618705,-1.975613840843396,-0.23469352007192537,57.973173180457444,50.01611892152464,-0.047217274303861245,-0.5126790189489014,2.034739751985704,1.3305425678357778,20.91879040385194,0.6100006103515554,-0.7999652533423998,0.4935012817382898,-2.461047667627284,3.4480502311038634,-0.983773192944497,1.9707757564210766,0.6268817829454676,77.48917105521761,12.646934531323126,1.477274474682788,7,-0.3450012207031321,0.6299972534179616,2.6724987030029226,1.4099979400634695,-0.44000244140625,3,-0.023495158880403988,1.2372942724413165,58.72000122070313,-1.0000136239782016,57.66999816894531,2.3333439298088665,57.97999954223633,-0.023495158880403988
4552,2016-07-22,58.36000061035156,58.59000015258789,57.52999877929688,58.59000015258789,3820100.0,0.0008574727470926913,8.217421591229435,1.0000000000000309,58.63095457726952,52.17337101784097,-0.033309302890131676,-0.9533710524743242,1.9373297299151346,1.295938756257243,21.383861457316566,1.0600013732910085,-0.5497388272241182,0.7605005264282241,-1.1296117808847015,2.6506128337411496,-0.18455562722824226,1.7055566800846904,0.470001220703125,65.18515378855311,0.6712750957039475,0.9450561536564637,7,-0.3950004577636719,0.5799980163574219,2.622499465942383,1.3599987030029297,-0.5100021362304688,4,-0.02090474996476832,-1.975613840843396,58.31000137329102,1.2372942724413165,58.72000122070313,-1.0000136239782016,57.66999816894531,-0.02090474996476832
4553,2016-07-25,58.4000015258789,58.4000015258789,57.88000106811523,58.25,3175500.0,0.0006854166399758999,5.933268907991095,-0.65218184532198,66.77852606731543,55.418018783113595,-0.08893268226065487,-1.0146789208294464,1.8484381145707545,1.280184736316201,21.5741184088427,0.5200004577636719,-0.2832566613173384,0.781001281738277,-1.1348154421757997,2.6968180056523536,-0.17690708021876134,1.7389096436953153,0.43000030517578836,68.14817954477971,-0.6299087564631805,0.9579083619570369,7,-0.4350013732910085,0.5399971008300852,2.142498016357429,1.319997787475593,-0.49000167846678977,0,-0.011301366954924452,8.217421591229435,58.36000061035156,-1.975613840843396,58.31000137329102,1.2372942724413165,58.72000122070313,-0.011301366954924452
4554,2016-07-26,58.61999893188477,58.90999984741211,58.33000183105469,58.34000015258789,3349000.0,0.0037670787715371468,-2.866712443732357,1.866639540206636,65.92081972035183,58.56205185168872,-0.29968600810453694,-1.0407328277261811,1.5740061184900398,1.0840436185611466,20.35565815330811,0.5799980163574219,-0.15601944233375775,0.843998718261723,-0.8335856810586648,2.521583117582111,0.00520651860153265,1.6827909179219134,-3.4500007629394602,79.4325569566834,7.826929422047073,0.8387921996601928,7,-0.6549987792968821,0.31999969482421164,1.9225006103515554,1.1000003814697195,-1.1800003051757955,1,-0.008017697280274572,5.933268907991095,58.4000015258789,8.217421591229435,58.36000061035156,-1.975613840843396,58.31000137329102,-0.008017697280274572
4555,2016-07-27,58.25,58.54999923706055,57.88000106811523,58.54999923706055,2685000.0,-0.0063118208568154754,3.4666658189540547,-1.0714305177111445,61.538466341054125,61.51254666717677,0.03653000013524377,-0.5201975159235985,1.8693191798888762,1.4769474966490463,19.168187839543123,0.7399978637695455,0.007816328485581892,0.3614997863769531,-1.1028304013449954,1.8258299740989017,-0.3706653074840176,1.0936648802379239,-3.0052017974853484,52.17396111776047,-21.0505876275558,0.7321650938609742,7,-0.5349998474121094,0.6899986267089844,2.292499542236328,1.4699993133544922,-0.6599998474121094,2,-0.009957112979479654,-2.866712443732357,58.61999893188477,5.933268907991095,58.4000015258789,8.217421591229435,58.36000061035156,-0.009957112979479654
4556,2016-07-28,57.88999938964844,58.63000106811523,57.52999877929688,58.31000137329102,2459900.0,-0.00618026798886806,1.0754733277432507,1.4000101725519354,49.62824408969791,61.625390259100676,0.2591805444585731,-0.10244223608700764,2.154391330884984,1.8698079196094994,18.627223667878624,1.1000022888183452,0.19842820427184193,-0.03850078582763672,-1.4538786397697194,1.376877068114446,-0.7461897127986745,0.6691881411434011,-2.5718971542358346,26.08698055887998,-43.001688513398115,0.7076889269710411,7,0.30500030517578125,1.0499992370605469,2.6750001907348633,1.8299999237060547,0.470001220703125,3,-0.005527719782312479,3.4666658189540547,58.25,-2.866712443732357,58.61999893188477,5.933268907991095,58.4000015258789,-0.005527719782312479
4557,2016-07-29,57.4900016784668,58.08000183105469,57.16999816894531,58.02999877929688,2937900.0,-0.00690961678008184,1.843747206046265,1.2857013106147943,40.98674048026134,58.55094754404171,0.689343402199917,0.3343894841640207,2.4610172673916964,2.317757919790864,18.132023067205424,0.910003662109375,0.3740044450875004,-0.4509984970092802,-1.8450289641902202,0.9430319701716599,-1.1480137305997502,0.24601673658118983,-2.1000614908142055,18.39098855372689,-45.85006700278825,0.6970152335904689,7,0.5499973297119141,1.4499969482421875,3.149998664855957,2.2299976348876953,1.1699981689453125,4,0.006609797222536962,1.0754733277432507,57.88999938964844,3.4666658189540547,58.25,-2.866712443732357,58.61999893188477,0.006609797222536962
4558,2016-08-01,58.45000076293945,58.47999954223633,57.36000061035156,57.58000183105469,2993500.0,0.01669853985814429,1.408608942832649,-1.611117782942539,50.731708829941965,57.20269988738103,-0.22012310010244818,-0.555649613210278,1.4171990058332824,1.409864252478286,18.012237458940756,1.1199989318847656,0.5752885929777918,0.44650058746337606,-0.919450089764716,1.8124512646914681,-0.2364747511506664,1.1294759260774185,-2.9896593820916735,73.5632965091169,11.983484540448686,0.682975338614045,8,-0.4100017547607422,-0.845001220703125,2.3299989700317383,1.269998550415039,-0.06999969482422586,0,-0.01026522294245702,1.843747206046265,57.4900016784668,1.0754733277432507,57.88999938964844,3.4666658189540547,58.25,-0.01026522294245702
4559,2016-08-02,57.849998474121094,58.5099983215332,57.52999877929688,58.1500015258789,3796800.0,-0.01026522294245702,-1.0850999935069316,-0.34483151733057743,45.16613816005942,55.261641271823216,0.4560565948595823,0.1671209964092668,1.8947005922312599,2.0690712796538833,17.43584578336901,0.979999542236321,0.6373936244041687,-0.226001548767087,-1.3693927417132272,0.9173896441790532,-0.7976971452401571,0.3456940477059831,-2.3206639239420284,46.57527088216028,-11.719759446900532,0.5716955964730719,8,0.1900005340576172,-0.5599994659423828,2.6150007247924805,1.8700008392333984,-1.6899986267089844,1,0.0010371888482911817,1.408608942832649,58.45000076293945,1.843747206046265,57.4900016784668,1.0754733277432507,57.88999938964844,0.0010371888482911817
4560,2016-08-03,58.1500015258789,58.31000137329102,57.5,57.849998474121094,2503600.0,0.005185878300273616,1.6128960807235218,-1.0,43.8949266924242,53.697391662041746,0.07453423369797463,-0.025502425235032433,1.5118426075477345,1.8058693983134262,16.532187529208635,0.8100013732910227,0.5207455966016141,0.005001449584952411,-0.9590363806889712,0.9690392798588761,-0.4770174655520094,0.48702036472191423,-2.5530536697551725,67.12338430908376,11.043048887582607,0.48201891513696093,8,-0.11000251770018821,-0.7350025177001882,0.9199972152710032,1.0499973297119212,-2.920001983642571,2,-0.01220985177195466,-1.0850999935069316,57.849998474121094,1.408608942832649,58.45000076293945,1.843747206046265,57.4900016784668,-0.01220985177195466
4561,2016-08-04,58.77000045776367,58.97000122070313,57.88999938964844,58.22000122070313,5096900.0,0.010662062177399179,1.2736862393941273,1.833312140786348,58.54485203372937,53.68782471275951,-0.5289796956842352,-0.5201661431843405,0.7767665866072591,1.208288328654497,15.84687646117059,1.0800018310546946,0.49406754614201276,0.5285003662109347,-0.254994916213505,1.3119956486353743,0.13675272499871483,0.9202480074231545,-3.106791561814177,88.88886534141449,29.855680297181237,0.39174764121222067,8,-0.7000007629394531,-1.355001449584961,0.279998779296875,0.42999839782714844,-2.3699989318847727,3,-0.02007827626313896,1.6128960807235218,58.1500015258789,-1.0850999935069316,57.849998474121094,1.408608942832649,58.45000076293945,-0.02007827626313896
4562,2016-08-05,59.709999084472656,60.47000122070313,56.849998474121094,58.09000015258789,8793700.0,0.015994531553296998,1.3057318805101912,2.945456689254368,63.04675161031404,53.27318310642602,-1.4051042727566383,-1.3913073506221565,-0.25976510346370674,0.29783824671505243,15.475305447488738,3.6200027465820384,0.41455255056270346,1.3794990539550795,0.37248204515188377,2.3865160627582753,0.8759905495534852,1.8830075583566739,-3.9145184955330166,79.0054817790384,18.114765068538922,0.5035085044015971,8,-1.0499992370605469,-1.7649993896484375,-0.6599998474121094,-0.5100002288818359,-4.709999084472656,4,-0.02260925296969496,1.2736862393941273,58.77000045776367,1.6128960807235218,58.1500015258789,-1.0850999935069316,57.849998474121094,-0.02260925296969496
4563,2016-08-08,58.31000137329102,59.709999084472656,58.2400016784668,59.63999938964844,5272100.0,-0.023446620878373126,1.0,-0.8209869711519172,54.14509986653501,51.96476978933526,-0.021473858761453357,-0.001631719106661933,1.0364020440783648,1.7054924590054483,15.474622957829304,1.4699974060058594,0.36432013145304865,-0.013998794555654115,-1.0197172603590658,0.9917196712477576,-0.51685802745736,0.48886043834605175,-2.2340495464455756,40.33154119975311,-22.268457267006653,0.5028592329017065,8,0.34999847412108664,-0.365001678466804,0.7399978637695241,0.8899974822997976,-4.280002593994141,0,0.006002374650627251,1.3057318805101912,59.709999084472656,1.2736862393941273,58.77000045776367,1.6128960807235218,58.1500015258789,0.006002374650627251
4564,2016-08-09,57.66999816894531,58.47000122070313,57.59000015258789,58.20000076293945,4352000.0,-0.010975873594111452,-1.5507328103317894,0.3984987853182717,42.8180341830387,49.88472177177799,0.5247871547288554,0.6155893444467111,1.5565494215208915,2.352382399002934,15.315493440828892,0.8800010681152415,0.2858543128760971,-0.6195018768310518,-1.6665124753220937,0.42750872165999,-1.1430071760765728,-0.09599657758553093,-1.3304033784684037,22.6519080848337,-36.65777382420733,0.5235052992455193,8,0.9900016784667969,0.27500152587890625,1.2950010299682617,1.5300006866455078,-3.5699996948242188,1,0.012311477747752875,1.0,58.31000137329102,1.3057318805101912,59.709999084472656,1.2736862393941273,58.77000045776367,0.012311477747752875
4565,2016-08-10,57.52999877929688,57.88999938964844,57.31000137329102,57.88999938964844,2878100.0,-0.0024275948342897813,2.222205738990339,0.679243110186618,44.46020656810944,49.31049538049037,0.6167742093791659,0.7167270803112515,1.605477705894522,2.4902214255377757,15.357920768792004,0.5799980163574148,0.14231717754161366,-0.711501121520989,-1.8067212781130806,0.3837190350711026,-1.2591111998170348,-0.1638910432249432,-0.9425796030064006,18.7845245647351,-36.64651519064056,0.5476100782960467,8,1.1300010681152273,0.41500091552733664,1.4149999618530202,1.6700000762939382,-4.209999084472663,2,-0.023813644376050158,-1.5507328103317894,57.66999816894531,1.0,58.31000137329102,1.3057318805101912,59.709999084472656,-0.023813644376050158
4566,2016-08-11,57.33000183105469,57.91999816894531,57.11999893188477,57.81999969482422,3232100.0,-0.0034763940984849917,1.3188558033591498,1.361102869495216,42.83727731224409,49.516110584044014,0.8146510470128945,0.8326111052068867,1.7201955547784777,2.6825619682717843,15.860246390675472,0.7999992370605398,-0.02331025663183084,-0.8309982299804659,-1.946532837354816,0.28453637739388427,-1.3887655336676374,-0.2732309262932944,-0.509627732099446,13.259751180763798,-39.24637455664781,0.5577673036871751,8,1.3299980163574219,1.164999008178711,1.6099967956542969,1.8699970245361328,-4.0,3,-0.036630075383685456,2.222205738990339,57.52999877929688,-1.5507328103317894,57.66999816894531,1.0,58.31000137329102,-0.036630075383685456
4567,2016-08-12,58.20000076293945,58.25,57.06000137329102,57.15999984741211,3788800.0,0.015175281773905258,1.0877180067192123,-2.1224601012066953,48.753111335511534,49.29626641799619,0.06253283381096963,-0.0028815236548069834,0.7664987829277266,1.820585924201815,15.063907096082243,1.1899986267089773,-0.12119090248295095,0.017000579833982954,-1.0824750356951398,1.1164761953631057,-0.5327372279305749,0.5667383875985408,-1.160649036679338,43.01888204801901,-7.198455359771046,0.5497378077645598,8,0.45999908447265625,0.2950000762939453,0.07249832153320312,0.9999980926513672,-5.240001678466797,4,-0.030927821537190647,1.3188558033591498,57.33000183105469,2.222205738990339,57.52999877929688,-1.5507328103317894,57.66999816894531,-0.030927821537190647
4568,2016-08-15,57.88000106811523,58.31000137329102,57.290000915527344,58.0,5675800.0,-0.005498276471295083,1.7567517410960192,-0.11538348677695728,45.44336016777153,49.32706886329754,0.32762881870089444,0.3259542612765287,1.0366868483197962,2.1434760266448265,14.205753361249657,1.020000457763679,-0.11170037601852556,-0.29799919128418395,-1.4022608600432562,0.8062624774748883,-0.8501300256637165,0.25413164309534864,-0.8199996948242045,58.15601301866937,11.153607416952163,0.5521308343795349,8,0.7799987792968821,0.6149997711181712,-0.07500267028807883,1.319997787475593,-4.430000305175774,0,-0.04975813778451632,1.0877180067192123,58.20000076293945,1.3188558033591498,57.33000183105469,2.222205738990339,57.52999877929688,-0.04975813778451632
4569,2016-08-16,57.29999923706055,57.97999954223633,57.27999877929688,57.6500015258789,3664400.0,-0.010020764000541638,-2.5897180081576106,2.916711701687787,44.29771315026751,49.37182291416903,0.9179398737857056,0.9241996366101404,1.5516956630023273,2.7029063463647134,13.227690227658728,0.700000762939446,-0.026156244519945915,-0.8595010757446317,-2.0109848250207207,0.29198267353145724,-1.4352429503826727,-0.2837592011065908,-0.23999786376952414,19.19982910156193,-26.026936715539463,0.5757418746380444,8,1.3600006103515625,1.1950016021728516,0.7024993896484375,1.8999996185302734,-3.0900001525878906,1,-0.05706807157597116,1.7567517410960192,57.88000106811523,1.0877180067192123,58.20000076293945,1.3188558033591498,57.33000183105469,-0.05706807157597116
4570,2016-08-17,57.0,57.45000076293945,56.41999816894531,57.25,5413000.0,-0.005235588849127115,2.1692313109616537,0.7142810432583986,44.6191067054748,47.8245178776963,1.1596007479755954,1.1475702594343744,1.769625406688803,2.982616136191659,13.061891544052774,1.0300025939941406,-0.08465680215090998,-1.073500251770021,-2.30300206921293,0.15600156567288792,-1.6882511604914754,-0.4587493430485665,3.470001220703132,30.687875540162118,-16.25934658121205,0.614750908721455,8,1.4449996948242188,1.4449996948242188,1.0024986267089844,2.1999988555908203,-2.5900001525878906,2,-0.05087721975226156,-2.5897180081576106,57.29999923706055,1.7567517410960192,57.88000106811523,1.0877180067192123,58.20000076293945,-0.05087721975226156
4571,2016-08-18,56.93999862670898,57.0,56.31999969482422,56.790000915527344,3386700.0,-0.0010526556717723734,4.03703075771062,-0.5999908447265341,46.532137259825575,45.989560727642015,1.0423295467709366,1.1590995730941458,1.7164762401354565,2.998780502482184,12.923255647342852,0.6800003051757812,-0.0580587651468818,-1.0650014877319407,-2.388116050377839,0.2581130749139575,-1.7265587690548898,-0.4034442064089916,3.4490025329589997,31.155698942044936,-18.602148061905133,0.6615572813229506,8,1.0750007629394602,1.4550018310546946,1.1000003814697337,2.260000228881843,-2.789997100830078,3,-0.06357567648740192,2.1692313109616537,57.0,-2.5897180081576106,57.29999923706055,1.7567517410960192,57.88000106811523,-0.06357567648740192
4572,2016-08-19,57.13999938964844,57.6500015258789,56.93000030517578,57.02000045776367,3386300.0,0.0035124827496157973,-3.800020345103776,0.8000050863406701,40.864707037183464,44.51396152438073,0.49107874398058016,0.9096513419853665,1.423625846422226,2.7424079225923776,12.154777562267723,0.7200012207031179,-0.040927019029794565,-0.8040006637573214,-2.170000081636985,0.5619987541223423,-1.4870003726971532,-0.12100095481748951,3.0862417114257923,41.20598006007649,-5.311759655257376,0.6829997089398335,8,0.2550010681152344,1.2550010681152344,1.0374994277954102,2.059999465942383,-2.7399978637695384,4,-0.06667829190218677,4.03703075771062,56.93999862670898,2.1692313109616537,57.0,-2.5897180081576106,57.29999923706055,-0.06667829190218677
4573,2016-08-22,57.7400016784668,57.81000137329102,56.849998474121094,56.97999954223633,2510300.0,0.010500565194739186,1.133336159030203,6.333407508662619,49.23293748101298,45.22672855748899,-0.22158271485415781,0.2715930079926707,0.7590429901429161,2.08495871586247,11.290921347162008,0.960002899169929,-0.17398323343550004,-0.17099838256835653,-1.5224250322496715,1.1804282671129585,-0.846711707409014,0.504714942272301,2.3299897663574356,85.54229603432309,37.419468839809866,0.6757133248406572,8,-0.4250011444091797,0.654998779296875,0.4374971389770508,1.4599971771240234,-2.8500022888183594,0,-0.08278494033672268,-3.800020345103776,57.13999938964844,4.03703075771062,56.93999862670898,2.1692313109616537,57.0,-0.08278494033672268
4574,2016-08-23,58.1500015258789,58.65999984741211,57.52999877929688,57.599998474121094,5375200.0,0.007100793825660867,-2.2753538257408694,0.7236861918385692,49.99999999999999,45.84226116103239,-0.6217134908810777,-0.18490333560044547,0.29498767991076846,1.6126066939665762,10.948331152468569,1.1300010681152273,-0.4293028614228618,0.2625013351440373,-1.0528796481476803,1.5778823184357549,-0.3951891565018215,0.9201918267898961,1.7699902489453336,78.20520135568432,31.14386126556687,0.6576904916458578,8,-0.6600017547607351,0.24499893188477273,0.02749729156494851,1.0499973297119212,-3.150001525878899,1,-0.08082546241804955,1.133336159030203,57.7400016784668,-3.800020345103776,57.13999938964844,4.03703075771062,56.93999862670898,-0.08082546241804955
4575,2016-08-24,57.66999816894531,58.25,57.349998474121094,58.02999877929688,4697900.0,-0.008254571699709556,1.2499952316466079,-0.6545429324455756,42.296906196422626,45.782219925941114,-0.1338372028134529,0.2628987609936644,0.6965125545257393,2.0485490007300555,10.248283015223258,0.9000015258789062,-0.5398543756696625,-0.18850193023681783,-1.4957819336501004,1.1187780731764647,-0.8421419319434591,0.46513807146982344,2.1059939226789197,57.69223872178306,15.26408616498491,0.6536400017066426,8,-0.17999839782714844,0.7250022888183594,0.782501220703125,1.5300006866455078,-9.959999084472656,2,-0.05999651802201422,-2.2753538257408694,58.1500015258789,1.133336159030203,57.7400016784668,-3.800020345103776,57.13999938964844,-0.05999651802201422
4576,2016-08-25,57.56999969482422,57.97000122070313,57.34000015258789,57.70000076293945,2349500.0,-0.0017339774110647355,-1.1355962887531357,0.36111346585851023,33.01588608713975,44.033639342788696,0.004229940093438245,0.35594388890487494,0.7465231988634287,2.1127185365345724,9.295273688796849,0.6300010681152415,-0.5046157508339064,-0.2725004196166978,-1.5859755268735114,1.0409746876401158,-0.929237973245101,0.38423713401170545,2.0677527009280112,39.779042785696376,1.895980607166834,0.656737553628406,8,-0.07999992370605469,0.8250007629394531,0.8824996948242188,1.6299991607666016,-7.16999816894532,3,-0.05488969713675729,1.2499952316466079,57.66999816894531,-2.2753538257408694,58.1500015258789,1.133336159030203,57.7400016784668,-0.05488969713675729
4577,2016-08-26,57.86999893188477,58.20000076293945,57.33000183105469,57.61999893188477,3397200.0,0.005211034195776287,-1.0963976137292935,-1.9230611226855248,45.76921101859664,44.06984499288037,-0.38834104110296863,0.0905134293509704,0.3964125388623785,1.772203566058245,8.151140068271461,0.8699989318847656,-0.4668802551135727,0.008498954772953482,-1.29445810430353,1.3114560138494369,-0.6429795747652918,0.6599774843111987,1.6350433558303337,56.35357369420522,18.004435813057512,0.6514785295382419,8,-0.37999916076660867,0.5250015258788991,0.5825004577636648,1.3299999237060476,-7.779998779296882,4,-0.06428196776682948,-1.1355962887531357,57.56999969482422,1.2499952316466079,57.66999816894531,-2.2753538257408694,58.1500015258789,-0.06428196776682948
4578,2016-08-29,57.849998474121094,58.099998474121094,57.45000076293945,57.75,2221100.0,-0.0003456101284401436,1.1666645473850183,0.399993896484375,51.96506804817511,44.9217733148701,-0.41688379748105575,0.06667702539913023,0.3701940400895012,1.776229083613572,7.3148912300134485,0.6499977111816406,-0.3953846180001577,0.018498611450198155,-1.2546954810720194,1.2916927039724158,-0.6180984348109106,0.655095657711307,1.5276421098783786,39.097550272335376,-1.1860749118534315,0.6365970462611084,8,-0.3599987030029297,0.5450019836425781,0.6025009155273438,1.3500003814697266,-6.949996948242195,0,-0.059636941041330105,-1.0963976137292935,57.86999893188477,-1.1355962887531357,57.56999969482422,1.2499952316466079,57.66999816894531,-0.059636941041330105
4579,2016-08-30,57.90999984741211,58.18999862670898,57.5099983215332,58.09000015258789,2430100.0,0.0010371888482911817,2.5789748428936656,-1.8000305180437934,54.22223051094002,45.9887870710329,-0.42606191193050336,0.01201742459612376,0.20730163477747965,1.697725108378549,6.492865172077117,0.6800003051757741,-0.43906194747765426,0.07549991607665874,-1.1981603895901003,1.3491602217434178,-0.5613302367567172,0.7123300689100347,1.3453351010203534,63.04338812134078,19.212428363456958,0.6368301528333792,8,-0.4200000762939453,0.4850006103515625,0.5424995422363281,1.289999008178711,-6.700000762939453,1,-0.05214989579901774,1.1666645473850183,57.849998474121094,-1.0963976137292935,57.86999893188477,-1.1355962887531357,57.56999969482422,-0.05214989579901774
4580,2016-08-31,57.43999862670898,57.90999984741211,57.06000137329102,57.72999954223633,3368000.0,-0.008116063235046544,1.6153737807669066,1.6111134658585569,51.15300428892795,46.502216740933164,0.12618662951351922,0.44912666543614677,0.5571576262867879,2.1491769425413807,5.423741509442165,0.8499984741210866,-0.4407845653345319,-0.35900115966797586,-1.6352114248836784,0.9172091055477267,-0.9971062922758236,0.2791039729398719,1.6979229115791554,33.33311025150142,-13.771502512631642,0.6381051326078502,8,0.3150005340576243,0.9550018310546946,1.0125007629394602,1.760000228881843,-7.0900001525878835,2,-0.04247908574242909,2.5789748428936656,57.90999984741211,1.1666645473850183,57.849998474121094,-1.0963976137292935,57.86999893188477,-0.04247908574242909
4581,2016-09-01,57.59000015258789,57.86999893188477,56.95000076293945,57.75,3352400.0,0.002611447239992959,3.6000171662357934,0.5517218699849908,42.46914812854276,46.68048797330642,0.08726054274360706,0.21733254878628827,0.28240812861533016,1.989612889286498,4.890105551666961,0.9199981689453196,-0.3819127642673834,-0.14999961853027344,-1.3436321593620306,1.0436329223014837,-0.746815888946152,0.44681665188560515,1.435204511961686,51.199951171875,3.4306959411900024,0.5968162704158775,9,0.16499900817871094,0.8050003051757812,0.7374992370605469,1.6099987030029297,-7.1399993896484375,3,-0.1715575801690854,1.6153737807669066,57.43999862670898,2.5789748428936656,57.90999984741211,1.1666645473850183,57.849998474121094,-0.1715575801690854
4582,2016-09-02,58.36000061035156,58.61000061035156,57.88000106811523,57.95000076293945,3672700.0,0.013370384714768369,-1.6545474722393263,-2.5625014901175405,55.33331468374974,47.3583076624994,-0.5492421540110968,-0.6946048467068522,-0.6375580092076802,1.1986228345428742,5.0587956600365445,1.0200004577636719,-0.27882795275466066,0.6875007629394503,-0.13071070169173993,1.5057122275706405,0.2783950306238552,1.0966064952550454,0.5569958554089993,84.93975765180085,36.89460831835765,0.409105732315594,9,-0.5550003051757812,0.034999847412109375,0.20749855041503906,0.8399982452392578,-8.470001220703125,4,-0.13639477383865495,3.6000171662357934,57.59000015258789,1.6153737807669066,57.43999862670898,2.5789748428936656,57.90999984741211,-0.13639477383865495
4583,2016-09-06,58.65999984741211,58.65999984741211,58.11999893188477,58.27000045776367,2586100.0,0.005140494069962864,1.7692397981141308,0.9512183775435201,66.11371751412419,49.14872071962431,-0.7878684367573641,-1.019298612974481,-0.9359329477785039,0.8806024367179432,5.2539582129325355,0.5400009155273366,-0.17427412135462106,0.9700000762939425,0.08235320341051988,1.857646949177365,0.5261766398522312,1.4138235127356538,0.15311674751099957,100.0,46.31063600992249,0.443823436441713,9,-0.8549995422363281,-0.2649993896484375,-0.17000102996826172,0.5399990081787109,-8.680000305175781,1,-0.1460961424670426,-1.6545474722393263,58.36000061035156,3.6000171662357934,57.59000015258789,1.6153737807669066,57.43999862670898,-0.1460961424670426
4584,2016-09-07,58.38000106811523,59.0,58.22000122070313,58.68999862670898,3824300.0,-0.004773248892349535,-1.4761973963064774,-0.7948667788254626,66.4285513171122,51.83001462192315,-0.5272602737149725,-0.7203116489299575,-0.5759680897267501,1.1453994093728284,5.822057424207558,0.7799987792968679,-0.032748389957696133,0.65450115203857,-0.28505105170309974,1.5940533557802397,0.1847250501677351,1.1242772539094048,-2.0600013732910085,69.75613840843293,12.613728777202923,0.4697761018708341,9,-0.4050006866455007,0.014999389648444605,-0.5575017929077077,0.819997787475593,-7.130001068115227,2,-0.1281260603868265,1.7692397981141308,58.65999984741211,-1.6545474722393263,58.36000061035156,3.6000171662357934,57.59000015258789,-0.1281260603868265
4585,2016-09-08,56.15999984741211,57.93999862670898,56.06000137329102,57.93000030517578,5701400.0,-0.038026741693836574,1.1005589925773125,5.70972386296515,43.86794206945867,53.035798619958584,1.627132806734096,1.4670042452283667,1.6830875951740296,3.332185454861431,6.12567327506793,2.3199996948242045,-0.06017083089578534,-1.497000122070311,-2.6678591902877997,-0.32614105385282244,-2.082429656179052,-0.9115705879615703,2.8400001525878906,3.401310232346079,-54.67246561566972,0.5854295341087427,9,1.3700008392333984,2.105001449584968,1.5049991607666016,3.039999008178711,-5.819999694824219,3,-0.08814103946561092,-1.4761973963064774,58.38000106811523,1.7692397981141308,58.65999984741211,-1.6545474722393263,58.36000061035156,-0.08814103946561092
4586,2016-09-09,55.22999954223633,56.36000061035156,55.22999954223633,56.36000061035156,4507500.0,-0.016559834538864115,1.0,0.6384185174409207,36.53034026093795,52.00925742466317,2.4476990327017845,2.35221003657567,2.6070015592801568,4.231688101639918,6.516153908093064,1.1300010681152344,-0.15594661730466441,-2.322000312805173,-3.9163805658977466,-0.7276200597125992,-3.1191904393514562,-1.5248101862588896,3.770000457763672,0.0,-57.72033139034772,0.7971901265462858,9,1.885000228881836,2.6200008392333984,2.497499465942383,3.969999313354492,-5.130001068115234,4,-0.08835779664244481,1.1005589925773125,56.15999984741211,-1.4761973963064774,58.38000106811523,1.7692397981141308,58.65999984741211,-0.08835779664244481
4587,2016-09-12,56.4000015258789,56.52000045776367,55.04999923706055,55.16999816894531,5593400.0,0.021184175146476747,1.0,-1.0884975170732798,41.25327124911289,50.81905778032293,1.1703211199781123,1.096669169973019,1.439547535315704,3.03385020331217,7.265314060712057,1.470001220703125,-0.12683296981482073,-1.0619983673095774,-2.7048408955918504,0.5808441609726955,-1.883419631450714,-0.24057710316844094,2.449198455810553,34.17726653332916,-19.19661201740201,0.8214212641411355,9,0.6249980926513743,1.3599987030029368,1.3424978256225657,2.7599983215332102,-6.180000305175767,0,-0.10549646457384076,1.0,55.22999954223633,1.1005589925773125,56.15999984741211,-1.4761973963064774,58.38000106811523,-0.10549646457384076
4588,2016-09-13,55.0,55.77000045776367,54.47999954223633,55.72000122070313,6676900.0,-0.02482272141848285,2.1463448673694394,-0.5853652485129016,31.791917966014452,48.326800830886754,2.373091687249328,2.3925106923639134,2.8271709605927384,4.398230978794373,8.246792607693394,1.920001983642571,-0.062459382673992536,-2.317999839782715,-4.280378801772457,-0.3556208777929726,-3.299189320777586,-1.3368103587878437,3.6212479370117165,11.50443374116269,-37.128617176720766,0.9811894809948696,9,1.739999771118164,2.094999313354492,3.302499771118164,4.159999847412109,-4.6100006103515625,1,-0.09290910200639202,1.0,56.4000015258789,1.0,55.22999954223633,1.1005589925773125,56.15999984741211,-0.09290910200639202
4589,2016-09-14,54.02999877929688,54.97999954223633,53.95000076293945,54.02999877929688,4650700.0,-0.01763638583096583,-11.875303991224834,-0.0,30.087545982926585,45.986194352442155,3.056230440270596,3.2727672588426273,3.7990576844247883,5.320382132173549,9.392140160381715,1.0499992370605469,-0.15851845618446703,-3.1245010375976463,-5.576907158213174,-0.6720949169821182,-4.350704097905414,-1.8982979772898787,4.259949286132802,2.0049638894255293,-43.60333955531819,1.226203060307765,9,2.4450016021728445,2.4450016021728445,4.272500991821282,5.130001068115227,-3.9499969482421946,2,-0.07495834404150359,2.1463448673694394,55.0,1.0,56.4000015258789,1.0,55.22999954223633,-0.07495834404150359
4590,2016-09-15,54.099998474121094,54.40999984741211,52.90999984741211,53.2599983215332,6539000.0,0.0012955709125619386,1.0547904402831232,100.0,30.95500503740577,44.706845120093604,2.7520332417117146,3.135105575358665,3.71986777391637,5.206126068398731,10.06852175429523,1.5,-0.30637328459447843,-2.909501266479495,-5.717516590104445,-0.10148594285454493,-4.3135089282919665,-1.5054936046670235,3.755954861059564,32.963945305070055,-12.828935342371551,1.4040076618124746,9,1.855001449584961,1.855001449584961,4.20250129699707,4.89000129699707,-4.3899993896484375,3,-0.05268019509250821,-11.875303991224834,54.02999877929688,2.1463448673694394,55.0,1.0,56.4000015258789,-0.05268019509250821
4591,2016-09-16,53.31999969482422,53.97000122070313,52.86000061035156,53.93999862670898,7784700.0,-0.014417722759640927,2.2646878979461995,-0.7380938324530685,26.277395490705246,41.47840965419977,3.1990492831303996,3.8261673712547974,4.479166556588154,5.930177290359914,10.709452814529866,1.2399978637695312,-0.5108132586638447,-3.508500099182129,-6.7660701765878954,-0.25093002177636237,-5.137285137885016,-1.879715060479242,3.942439221824216,12.568281520500872,-30.57145142342434,1.6287850387028844,9,2.6100006103515625,2.6100006103515625,4.982500076293945,5.629999160766602,-2.8699989318847656,4,-0.055888963977724804,1.0547904402831232,54.099998474121094,-11.875303991224834,54.02999877929688,2.1463448673694394,55.0,-0.055888963977724804
4592,2016-09-19,53.33000183105469,54.02000045776367,53.0099983215332,53.72000122070313,4467700.0,0.00018758695213261234,1.0404127588412544,0.6290323573024078,26.409226620667326,37.06679955492679,2.6826126001729733,3.706108729155474,4.413014521423776,5.864516113330062,12.015281696853197,1.0100021362304688,-0.6853194298082457,-3.3079980850219712,-6.915666096140072,0.2996699260961293,-5.111832090581025,-1.5041640794629174,3.316095722712184,16.151245544603775,-26.36380810254996,1.8038340055590514,9,2.5999984741210938,2.5999984741210938,5.247498512268066,5.609996795654297,-2.69000244140625,0,-0.06056634625976565,2.2646878979461995,53.31999969482422,1.0547904402831232,54.099998474121094,-11.875303991224834,54.02999877929688,-0.06056634625976565
4593,2016-09-20,52.959999084472656,53.68000030517578,52.95000076293945,53.599998474121094,5230600.0,-0.006937984884271553,-1.2121331221750842,1.6410266442348775,24.9747454974857,32.46082113052384,2.412769426603937,3.8995778528637857,4.704968929899401,6.189715322576319,13.558469532501533,0.7299995422363281,-0.8577000344538419,-3.4390007019042983,-7.359080890817019,0.4810794870084223,-5.399040796360659,-1.478960607447938,3.15604489721607,4.71691153316719,-33.7473104466559,1.9600400944563618,9,2.440000534057617,2.970001220703125,5.617501258850098,5.979999542236328,-2.0900001525878835,1,-0.05173712067855496,1.0404127588412544,53.33000183105469,2.2646878979461995,53.31999969482422,1.0547904402831232,54.099998474121094,-0.05173712067855496
4594,2016-09-21,53.45000076293945,53.4900016784668,52.91999816894531,52.97999954223633,3942100.0,0.009252297714077207,1.072728533777223,-0.7343776077056958,29.868853090055225,30.905366799479015,1.285040016262876,3.2036635048781648,4.143582557722432,5.679019920277739,14.796536439777903,0.5700035095214844,-1.1731487308088973,-2.71399898529053,-6.753787256333553,1.3257892857524922,-4.733893120812041,-0.694104849769019,2.21019714676207,38.0645447095045,-1.0054065069535483,2.019894135521512,9,1.239999771118164,2.479999542236328,5.127499580383301,5.489997863769531,-2.1500015258789062,2,-0.05724979101240213,-1.2121331221750842,52.959999084472656,1.0404127588412544,53.33000183105469,2.2646878979461995,53.31999969482422,-0.05724979101240213
4595,2016-09-22,54.209999084472656,54.31999969482422,53.61999893188477,54.02999877929688,5048500.0,0.014218864559121913,2.49999046329318,0.3829783780273857,33.93536848968196,30.617036602672794,0.24512234338784822,2.288492180592641,3.3153680274532036,4.9025371413051175,15.900738090465738,0.8699989318847656,-1.586030059061649,-1.7810007095336928,-5.845506421000891,2.2835050019335057,-3.8132535652672956,0.25125214619991,1.0581712033198727,92.46570689520027,52.66101253582168,2.0322528557336,9,0.48000144958496094,1.720001220703125,4.367501258850098,4.729999542236328,-2.6399993896484375,3,-0.07618515630266676,1.072728533777223,53.45000076293945,-1.2121331221750842,52.959999084472656,1.0404127588412544,53.33000183105469,-0.07618515630266676
4596,2016-09-23,54.40999984741211,54.56000137329102,53.709999084472656,54.13999938964844,4752200.0,0.0036893703434268676,1.982445808208861,1.5000000000000593,30.15076667682635,29.383424983529846,-0.09323199460491338,1.939028809677822,3.0335616455553307,4.698543867799607,16.97372116183561,0.8500022888183665,-2.0166795439359717,-1.4229999542236342,-5.474718807557153,2.6287188991098844,-3.448859380890397,0.6028594724431287,0.5210266855386863,90.8535833660912,54.413549466683136,2.0258594266667598,9,-0.09499931335449219,1.5200004577636719,4.034999847412109,4.529998779296875,-3.0600013732910156,4,-0.08638119419445278,2.49999046329318,54.209999084472656,1.072728533777223,53.45000076293945,-1.2121331221750842,52.959999084472656,-0.08638119419445278
4597,2016-09-26,54.1500015258789,54.349998474121094,53.61000061035156,54.349998474121094,4193600.0,-0.004778502522741257,6.4000915541313805,-0.7407281820879338,27.24523249811662,28.878237709318974,-0.20781425197662173,2.009049832360539,3.245087247003333,4.954753664560052,17.91678531576526,0.7999992370605469,-2.1844270278308073,-1.4969984054565515,-5.496188339752024,2.502191528838921,-3.4965933726042877,0.5025965616911847,0.491081377908003,75.00005815075858,44.67493735425995,1.999594967147736,9,-0.23000144958495383,1.779998779296882,4.0549983978271555,4.789997100830085,-2.650001525878899,0,-0.06832872869211604,1.982445808208861,54.40999984741211,2.49999046329318,54.209999084472656,1.072728533777223,53.45000076293945,-0.06832872869211604
4598,2016-09-27,54.4000015258789,54.75,53.91999816894531,54.16999816894531,2797800.0,0.004616805040726035,-1.2739671624008444,-1.150034332799191,29.858319642777786,28.852768115969106,-0.6167302364975527,1.5677096923409124,2.9414277642825297,4.701582070485365,18.739105509393937,0.8300018310546875,-2.2197986896020154,-1.0744985580444393,-4.969864201763329,2.8208670856744504,-3.022181379903884,0.8731842638150056,-1.5400009155273366,80.87441945785454,53.24287865463485,1.947682821859444,9,-0.5950012207031179,1.529998779296882,3.4949989318847727,4.539997100830085,-2.9900016784667898,1,-0.06911768438906696,6.4000915541313805,54.1500015258789,1.982445808208861,54.40999984741211,2.49999046329318,54.209999084472656,-0.06911768438906696
4599,2016-09-28,54.88999938964844,54.959999084472656,54.16999816894531,54.4900016784668,5013300.0,0.009007313419585827,1.9259450256787018,1.739095100673421,42.208591254285665,30.10316658451132,-1.0861257512486375,0.8852474801622492,2.4123516932998683,4.163966982065418,19.428061782626187,0.7900009155273438,-2.3802437344937175,-0.43350067138671733,-4.161908288084035,3.2949069453106006,-2.2977044797353727,1.430703136961938,-1.9921987915039097,94.81483155973257,61.46966749312256,1.8642038083486578,9,-0.9799995422363281,1.0400009155273438,2.965001106262207,4.049999237060547,-3.2399978637695384,2,-0.07323739301264753,-1.2739671624008444,54.4000015258789,6.4000915541313805,54.1500015258789,1.982445808208861,54.40999984741211,-0.07323739301264753
4600,2016-09-29,55.0,55.93000030517578,54.9900016784668,55.209999084472656,4911900.0,0.002004019157856085,-7.1740529423472434,-0.52500071525983,48.4311093786836,32.56469034984225,-1.1790222294562227,0.6145857713708338,2.2298954689230186,4.002194238312782,20.30667733143689,1.0400009155273438,-2.3328212478587673,-0.20150012969970987,-3.7955673870220963,3.3925671276226765,-1.9985337583609066,1.5955334989614869,-2.0197114624023484,59.913774676326184,21.427388425644217,1.7970336286611934,9,-0.5750007629394531,0.9300003051757812,2.942500114440918,3.9399986267089844,-2.9199981689453125,3,-0.06727274114435366,1.9259450256787018,54.88999938964844,-1.2739671624008444,54.4000015258789,6.4000915541313805,54.1500015258789,-0.06727274114435366
4601,2016-09-30,47.709999084472656,49.7599983215332,45.43999862670898,48.83000183105469,53397200.0,-0.13254547119140625,1.89933281105189,5.333369663941871,17.695169205164845,31.59646174811975,5.846315956256426,7.511572422650573,9.37445398779424,11.182816611330317,22.91393092299792,9.560001373291023,-2.368205857672116,-6.9975009918212905,-11.741343580055812,-2.253658403586769,-9.369422285938548,-4.625579697704033,8.220001220703125,21.639657717342303,-16.67336574697911,2.37192129411726,9,2.9750003814697266,4.510000228881836,10.232501029968262,11.229999542236328,7.040000915527344,4,0.080905484896725,-7.1740529423472434,55.0,1.9259450256787018,54.88999938964844,-1.2739671624008444,54.4000015258789,0.080905484896725
4602,2016-10-03,50.4000015258789,51.2599983215332,48.5,48.65999984741211,16804000.0,0.05638236204204228,-1.6796082345555787,-1.5535691173765782,34.39621180516373,32.643291337861754,3.0139320903687477,4.421334562340476,6.56565663451331,8.408186454161658,24.519872658298514,3.549999237060547,-2.369076144519248,-3.909498596191412,-8.698519070118685,0.8795218777358613,-6.304008833155045,-1.5149883592277789,5.529998779296882,47.28314685927548,5.348553652209269,2.394510236963635,10,0.28499794006348367,1.819997787475593,7.542498588562019,8.539997100830085,4.489997863769538,0,0.018849145227791242,1.89933281105189,47.709999084472656,-7.1740529423472434,55.0,1.9259450256787018,54.88999938964844,0.018849145227791242
4603,2016-10-04,50.09000015258789,51.25,49.91999816894531,51.099998474121094,7811100.0,-0.006150820712412686,1.0305350180105939,-0.5804582455478823,36.00853321426855,33.3254780183299,3.21176225478181,4.275584976959429,6.749522012787793,8.630419255662396,26.162872761843147,1.3300018310546875,-2.259589242763198,-3.7909999847412124,-8.473441849215234,0.8914418797328096,-6.132220916978227,-1.4497790525041978,5.6302001190185536,44.327938816484036,-2.547706035540706,2.341220932237012,10,0.5949993133544922,2.1299991607666016,7.852499961853027,8.849998474121094,2.9199981689453125,1,0.028149328071807922,-1.6796082345555787,50.4000015258789,1.89933281105189,47.709999084472656,-7.1740529423472434,55.0,0.028149328071807922
4604,2016-10-05,50.9000015258789,51.43000030517578,50.06000137329102,50.36000061035156,5255100.0,0.016170919760900793,-1.4035081848723925,-0.534655260325187,39.203794309154006,33.910858664937905,2.2372777412952587,3.0319161415756994,5.813104021217605,7.7329556538756705,27.51306658489111,1.3699989318847585,-2.135633252876474,-2.606998634338389,-6.959682435736106,1.745685167059328,-4.783340535037247,-0.4306567336395304,4.614594712829593,52.049590329216656,3.2731715923760163,2.1763419006988585,10,-0.21500205993651633,1.319997787475593,7.042498588562019,8.039997100830085,2.9099998474121236,2,0.010019613089282897,1.0305350180105939,50.09000015258789,-1.6796082345555787,50.4000015258789,1.89933281105189,47.709999084472656,0.010019613089282897
4605,2016-10-06,51.209999084472656,51.40999984741211,50.61999893188477,51.08000183105469,4083200.0,0.006090325133608188,1.9811423964990806,0.24073524633012933,42.64808462403849,35.29944954796148,1.628200618519834,2.4580903012900706,5.389613602616208,7.329065618944625,29.15517950787063,0.7900009155273366,-1.9487653093952488,-2.0495010375976577,-6.329331298129404,2.2303292229340883,-4.189416167863527,0.09041409266821177,4.103105201995845,96.32719267017907,41.19561328987919,2.1399151302658725,10,-0.5249996185302734,1.010000228881836,6.732501029968262,7.729999542236328,2.740001678466797,3,0.008592119688977995,-1.4035081848723925,50.9000015258789,1.0305350180105939,50.09000015258789,-1.6796082345555787,50.4000015258789,0.008592119688977995
4606,2016-10-07,50.349998474121094,51.36999893188477,50.27999877929688,51.27999877929688,3834100.0,-0.016793607219811935,-1.0373840438654929,-7.153999647866714,40.197360330673924,36.73857486269007,2.0693383295374232,3.092291545662711,6.135393765085283,8.09193412335587,30.294976447903053,1.0900001525878906,-1.880306531821951,-2.665501594543457,-7.027951651766394,1.6969484626794795,-4.846726623154922,-0.4842765659319923,4.765643699152214,63.13987308646733,2.9504134813099228,2.181225028611468,10,0.33500099182128906,1.8700008392333984,7.725001335144043,8.59000015258789,3.6000022888183594,4,0.034359551327946436,1.9811423964990806,51.209999084472656,-1.4035081848723925,50.9000015258789,1.0305350180105939,50.09000015258789,0.034359551327946436
4607,2016-10-10,50.45000076293945,50.95000076293945,50.36000061035156,50.77000045776367,2792300.0,0.001986142837119509,-1.3600006103515625,0.344085580449065,41.59411376788506,38.04255198770198,1.5525653029735764,2.66005717650728,5.932873180167498,7.888327599135138,31.367609324605468,0.6000022888183594,-1.9162934328400851,-2.2679992675781264,-6.4670949347106585,1.9310963995544057,-4.367547101144396,-0.1684514340118568,4.4721285394025685,35.09945988005194,-30.780600896634184,2.099547833566266,10,0.2349987030029297,1.769998550415039,7.624999046325684,8.489997863769531,3.7199974060058594,0,0.08523288745357815,-1.0373840438654929,50.349998474121094,1.9811423964990806,51.209999084472656,-1.4035081848723925,50.9000015258789,0.08523288745357815
4608,2016-10-11,49.88999938964844,50.56000137329102,49.540000915527344,50.36999893188477,3735500.0,-0.01110012616099687,1.3720818824990348,1.5000000000000222,38.13333177354641,37.589745378730946,1.5707236599925736,2.969867989033517,6.350786912550959,8.340576251293697,32.19738596184349,1.020000457763679,-1.965294171255998,-2.572500610351561,-6.808645318763318,1.663644098060196,-4.69057296455744,-0.4544282561456825,4.842487299180924,18.518443764481727,-48.77828857769779,2.1180723542058773,10,0.7950000762939453,2.3299999237060547,8.210000991821289,9.049999237060547,5.44000244140625,1,0.10022048629323965,-1.3600006103515625,50.45000076293945,-1.0373840438654929,50.349998474121094,1.9811423964990806,51.209999084472656,0.10022048629323965
4609,2016-10-12,49.97999954223633,50.93999862670898,49.7400016784668,50.93999862670898,3760900.0,0.0018039718117648373,1.4999960263532477,1.9999999999999556,35.24076107572823,36.124151122847024,0.7945510397891056,2.6992889245871723,6.1361582157827,8.12740334397865,32.618122393876035,1.1999969482421804,-1.9794403031170376,-2.2800004959106417,-6.58725290780886,2.027251915987577,-4.433626701859751,-0.12637428996153233,4.566637385350624,23.52935176628744,-38.907204832950605,2.1536262059491103,10,-1.5450000762939453,2.239999771118164,8.120000839233398,8.959999084472656,6.400001525878899,2,0.06062422583130145,1.3720818824990348,49.88999938964844,-1.3600006103515625,50.45000076293945,-1.0373840438654929,50.349998474121094,0.06062422583130145
4610,2016-10-13,51.25,51.36999893188477,49.68000030517578,49.790000915527344,9047900.0,0.02541017345729335,-1.0119027615678486,-1.5208338300391915,39.740263793655664,38.573606077123785,-1.1882884613805373,1.269936465673382,4.744045684802771,6.759525177799432,32.3369885009152,1.6899986267089915,-2.036330248430559,-0.8675001144409151,-5.106476955529615,3.371476726647785,-2.986988534985265,1.251988306103435,3.1145041615693927,93.44267420990828,33.171361965616384,2.1194884205443514,10,-1.2849998474121094,0.43999862670897727,6.935000419616699,6.569999694824219,4.319999694824219,3,0.049951246308117536,1.4999960263532477,49.97999954223633,1.3720818824990348,49.88999938964844,-1.3600006103515625,50.45000076293945,0.049951246308117536
4611,2016-10-14,50.34000015258789,51.65999984741211,50.33000183105469,50.70000076293945,6275400.0,-0.017756094583650905,-6.000040154998294,-0.24657591513599666,38.13084192115205,38.988564978900264,0.14975857669456616,2.050358220069924,5.498854018196198,7.546680503481042,31.929848595265618,1.3299980163574219,-2.3515305259555106,-1.628499984741211,-5.898884489593449,2.6418845201110273,-3.7636922371673336,0.5066922676849117,3.8460138982842906,37.73583208126029,-19.81843763743494,2.1351922524261195,10,0.26000022888183594,0.6399993896484375,7.557500839233398,7.479999542236328,4.759998321533203,4,0.07171236788655388,-1.0119027615678486,51.25,1.4999960263532477,49.97999954223633,1.3720818824990348,49.88999938964844,0.07171236788655388
4612,2016-10-17,50.099998474121094,50.91999816894531,50.06000137329102,50.4900016784668,3351100.0,-0.004767613781075042,-2.6595810302986838,1.083340397575552,36.59600760275421,39.05383991095423,0.38300680909556917,2.1459951751581343,5.547372027778408,7.666144758349617,31.60219042326615,0.8599967956542898,-2.7906997131017235,-1.7070014953613253,-6.004806042867784,2.5908030521451337,-3.855903769114555,0.4419007783919042,3.9110952682678217,26.41499248756174,-27.024958639397475,2.148902273753229,10,0.5000019073486328,0.8800010681152344,7.382501602172852,7.750001907348633,3.0800018310546875,0,0.07684635541071039,-6.000040154998294,50.34000015258789,-1.0119027615678486,51.25,1.4999960263532477,49.97999954223633,0.07684635541071039
4613,2016-10-18,50.22000122070313,50.63000106811523,49.70000076293945,50.27000045776367,4249700.0,0.0023952644757869734,1.4155837721884226,0.1282021186067484,35.098933735819685,38.59774429169486,0.31668701738566085,1.9080187478871693,5.278465092016468,7.430507511557217,31.273381539865557,0.9300003051757741,-2.1609444654806325,-1.4499988555908132,-5.767688718309934,2.8676910071283075,-3.6088437869503736,0.7088460757687471,3.6196706193721866,27.272779816779252,-20.068784782886272,2.1588449313595617,10,0.37999916076659446,0.4649982452392507,7.172498703002923,7.539999008178704,1.6399993896484304,1,0.07865386006031794,-2.6595810302986838,50.099998474121094,-6.000040154998294,50.34000015258789,-1.0119027615678486,51.25,0.07865386006031794
4614,2016-10-19,50.38999938964844,50.84000015258789,50.25,50.43000030517578,3236000.0,0.003385068992694862,-2.6875044703526214,0.8000305180439071,35.346480004501004,37.78645488952403,0.07458001585868601,1.5779194612616791,4.979100418457634,7.141495987249584,30.841791855898038,0.6199989318847585,-1.955999165184977,-1.1270006179809542,-5.395697848274715,3.1416966123128063,-3.261349233127831,1.0073479971659225,3.2816789861595552,35.858547910104136,-9.484058746999679,2.13434861514688,10,0.21000099182128906,0.2950000762939453,6.527500152587891,7.085000991821289,2.8600006103515625,2,0.09803537410681273,1.4155837721884226,50.22000122070313,-2.6595810302986838,50.099998474121094,-6.000040154998294,50.34000015258789,0.09803537410681273
4615,2016-10-20,50.08000183105469,50.70000076293945,49.72000122070313,50.70000076293945,5683200.0,-0.006151965912851942,2.1612942920955414,15.499618539004388,63.54286102917393,40.380399411579575,0.2318078999707609,1.6470908206848165,5.157975305917837,7.345755821717226,31.547933568015473,0.979999542236321,-1.7672358453918164,-1.2304983139038086,-5.347556846771994,2.8865602189643766,-3.289027580337901,0.828030952530284,3.4270429497713266,19.38781865387834,-27.757030935054736,2.0585292664340935,10,0.5199985504150391,0.6049976348876953,6.394998550415039,7.129999160766602,6.869998931884766,3,0.12579870221078737,-2.6875044703526214,50.38999938964844,1.4155837721884226,50.22000122070313,-2.6595810302986838,50.099998474121094,0.12579870221078737
4616,2016-10-21,49.709999084472656,50.02000045776367,49.349998474121094,49.93000030517578,4665100.0,-0.007388233487495399,2.349997138987965,0.35484128986211694,44.63451329743691,40.71822158152979,0.5604130097782232,1.7359294073712306,5.3962999375300456,7.611745603114471,32.63683004505841,0.7300033569335938,-1.6900954416787215,-1.3655010223388686,-5.268631128051567,2.5376290833738295,-3.3170660751952212,0.586064030517484,3.6357047732710157,22.929979638745667,-23.197807621760735,1.9515650528563497,10,0.7950000762939453,0.9750003814697266,6.245000839233398,6.980001449584961,5.920001983642571,4,0.11788374005788271,2.1612942920955414,50.08000183105469,-2.6875044703526214,50.38999938964844,1.4155837721884226,50.22000122070313,0.11788374005788271
4617,2016-10-24,50.45000076293945,50.9000015258789,50.11000061035156,50.20000076293945,6622600.0,0.014886374815845427,-2.6744202551409333,-1.1363573311138855,52.62390800251347,42.32828560697057,-0.2006937617894451,0.742593464032538,4.502457153847843,6.767624986343691,33.42040861392525,1.190002441406243,-1.6895603139118691,-0.44049930572509766,-4.071294698534672,3.1902960870844765,-2.2558970021298848,1.3748983906796894,2.737588990183525,70.96774987448472,23.595585418001647,1.8153976964047869,10,0.05499839782714844,0.2349987030029297,5.479999542236328,6.215000152587891,4.630001068115234,0,0.09217041904581147,2.349997138987965,49.709999084472656,2.1612942920955414,50.08000183105469,-2.6875044703526214,50.38999938964844,0.09217041904581147
4618,2016-10-25,50.63999938964844,51.040000915527344,50.31000137329102,50.38999938964844,7715600.0,0.003766077776723442,-2.5610078341614986,1.0,47.91665138343793,43.73671786338275,-0.3052132600449582,0.2703213001558211,4.167969477151146,6.493035158982764,34.694516250959914,0.729999542236321,-1.5664001567884398,-0.06250057220459126,-3.2957806872092092,3.1707795428000267,-1.6791406297069003,1.5541394852977177,2.3926385409462583,76.33130485030156,28.3300901067444,1.616640057502308,10,-0.13500022888183594,0.04500007629394531,5.290000915527344,6.025001525878906,3.44000244140625,1,0.050157996566772445,-2.6744202551409333,50.45000076293945,2.349997138987965,49.709999084472656,2.1612942920955414,50.08000183105469,0.050157996566772445
4619,2016-10-26,50.86999893188477,51.11999893188477,50.43000030517578,50.54999923706055,3386500.0,0.004541855154195584,-1.4642915531335403,1.2799987792969034,47.24026185140168,44.57005098091009,-0.4421910041629289,-0.291219404781188,3.811872501761151,6.175250628738944,36.2635398343371,0.6899986267089915,-1.4695317201978142,0.3684989929199318,-2.2002140044288296,2.9372119902686933,-0.9158575057544454,1.652855491594309,2.010786212632212,85.87570986756329,42.17033193905512,1.2843564986743798,10,-0.36499977111817117,-0.18499946594238992,4.795001029968255,5.795001983642571,3.150001525878899,2,0.019461405528873765,-2.5610078341614986,50.63999938964844,-2.6744202551409333,50.45000076293945,2.349997138987965,49.709999084472656,0.019461405528873765
4620,2016-10-27,51.29999923706055,51.5,50.86000061035156,51.040000915527344,3780300.0,0.008452925382435028,-1.0645177168382258,0.8124955296473605,58.28969959795937,46.8099240561109,-0.9659310244957879,-1.0673507561382678,3.267842900370219,5.653007022247472,38.85165245067554,0.6399993896484375,-1.2461302087371706,0.9834993362426729,-0.5423108020251775,2.5093094745105233,0.2205942671087513,1.7464044053765946,1.4319701771002755,90.69764553503309,47.407847240329595,0.7629050691339239,10,-0.875,-0.6149997711181641,4.010001182556152,5.365001678466797,3.4599990844726562,3,0.03801171134386139,-1.4642915531335403,50.86999893188477,-2.5610078341614986,50.63999938964844,-2.6744202551409333,50.45000076293945,0.03801171134386139
4621,2016-10-28,51.56999969482422,51.959999084472656,51.4000015258789,51.52000045776367,6042400.0,0.005263166896279703,-2.8620907380853886,0.19230599938377568,59.49150778035898,49.35386852028921,-1.1656926673316903,-1.0891855165450224,2.8865338577685975,5.277186077827281,36.973482428230824,0.6599998474121094,-0.9657569196243543,1.060499763488771,0.02523791122616359,2.0957616157513783,0.5428688373574673,1.5781306896200746,1.0161303035875662,78.91893452324493,33.164107667144066,0.517630926131303,10,-0.9150009155273438,-0.8850002288818359,3.7400007247924805,5.095001220703125,3.729999542236328,4,0.1043242408367746,-1.0645177168382258,51.29999923706055,-1.4642915531335403,50.86999893188477,-2.5610078341614986,50.63999938964844,0.1043242408367746
4622,2016-10-31,51.349998474121094,51.97999954223633,51.15999984741211,51.9000015258789,3865700.0,-0.004266069846907583,1.3098612737881605,-11.000228885328308,63.129475918716835,52.468373207277786,-0.8378400012295941,-0.837292131041977,2.983927509517592,5.3990724648673165,36.0927684273983,0.8199996948242188,-0.8426362220090198,0.7929986953735337,-0.30630413897261377,1.8923015297196812,0.24334727820045998,1.3426501125466075,1.0932088968566376,62.27534377998065,12.535170580370526,0.5496514171730732,10,-0.6849994659423828,-0.6649990081787109,3.7725019454956055,5.31500244140625,5.75,0,0.0833496148232824,-2.8620907380853886,51.56999969482422,-1.0645177168382258,51.29999923706055,-1.4642915531335403,50.86999893188477,0.0833496148232824
4623,2016-11-01,51.5,51.9900016784668,51.11999893188477,51.9900016784668,4121400.0,0.0029211593054769835,2.551019454889384,0.8909071993341772,63.52311995715598,55.599110979795014,-0.8796880164060425,-0.9235971438031996,2.6911907166038844,5.162328642282219,35.173501925853294,0.8700027465820241,-0.6001161953245457,0.8725002288818331,-0.2802514187737728,2.025251876537439,0.29612440505403015,1.448876052709636,0.803143196092357,68.58966364670066,14.892304387988204,0.5763758238278023,11,-0.8299999237060547,-0.8150005340576172,3.4250001907348633,5.165000915527344,4.6699981689453125,1,0.06951459866125598,1.3098612737881605,51.349998474121094,-2.8620907380853886,51.56999969482422,-1.0645177168382258,51.29999923706055,0.06951459866125598
4624,2016-11-02,51.40999984741211,52.18999862670898,51.22000122070313,51.4900016784668,3494500.0,-0.0017475757784056745,-3.217388419882974,0.1632684837019564,51.80179754467872,54.29454837040665,-0.7037967755794057,-0.8363081152104641,2.6212493577860414,5.167695318948944,34.26170172143357,0.9699974060058452,-0.2961989223266386,0.757000160217288,-0.44273814144197843,1.9567384618765544,0.15713100938765479,1.3568693110469212,-5.970001220703132,41.353387771726105,-7.014221179983991,0.5998691508296338,11,-0.6400012969970703,-0.7250003814697266,3.457500457763672,5.255001068115234,4.430000305175781,2,0.05193545986320358,2.551019454889384,51.5,1.3098612737881605,51.349998474121094,-2.8620907380853886,51.56999969482422,0.05193545986320358
4625,2016-11-03,51.6500015258789,51.93999862670898,51.38000106811523,51.52000045776367,5407600.0,0.004668385123110852,-1.7316964244176987,-1.6249761586876854,67.37398624890588,56.821156476125424,-0.7796636141636171,-1.097948124706754,2.2362716712454827,4.834814627234444,33.300626700971556,0.55999755859375,0.04568348764927066,0.975001716613761,-0.28248962014187384,2.232493053369396,0.3462560482359436,1.6037473849915784,-6.075002899169924,49.53296683707962,-0.17207582310108194,0.6287456683778183,11,-0.5000019073486257,-0.9650020599365163,3.269998550415046,5.014999389648445,4.239997863769538,3,0.0458857475676413,-3.217388419882974,51.40999984741211,2.551019454889384,51.5,1.3098612737881605,51.349998474121094,0.0458857475676413
4626,2016-11-04,52.08000183105469,52.97999954223633,51.5,51.52999877929688,8291600.0,0.008325271877491325,-3.8524526602796607,4.230757944775552,75.0,59.30738892029059,-0.9366203436541767,-1.4669044921033247,1.6665266508002787,4.328980906363675,31.827332482385952,1.4799995422363281,0.4010662166839225,1.3185018539428697,-0.07545959136027847,2.712463299246018,0.6215211312912956,2.0154825765944437,-6.3727032043457115,51.6130421585435,-0.9951550496523538,0.6969807226515736,11,-0.4350013732910156,-2.8700027465820312,3.0974979400634766,4.584999084472656,4.60999679565429,4,0.05145922419842286,-1.7316964244176987,51.6500015258789,-3.217388419882974,51.40999984741211,2.551019454889384,51.5,0.05145922419842286
4627,2016-11-07,54.75,55.25,53.52000045776367,54.0,10761800.0,0.05126724414501127,-1.0233923607857836,1.36362879733668,84.79260593545602,63.40471720384816,-3.2771456062448934,-4.003501731637613,-1.1247432064540561,1.5966280147838248,30.55844169920675,3.1699981689453125,0.43040392453226417,3.7735000610351577,1.5202469074383131,6.026753214632002,2.6468734842367354,4.90012663783358,-8.751793336669927,87.89346560076847,30.75529576965876,1.126626576798422,11,-1.9099998474121094,-2.875,-3.2975006103515625,-1.7950000762939453,1.5900001525878906,0,0.010045648165489363,-3.8524526602796607,52.08000183105469,-1.7316964244176987,51.6500015258789,-3.217388419882974,51.40999984741211,0.010045648165489363
4628,2016-11-08,54.88999938964844,55.22999954223633,54.33000183105469,54.75,6802200.0,0.0025570664775971252,1.1951171856827845,0.18666585286458334,84.72220423454725,67.56937746864212,-3.0741647335853344,-3.952346241455288,-1.386243065598535,1.3970096960214562,28.9497913766525,0.8999977111816406,0.7035883183315974,3.663499450683595,0.8724816799258335,6.454517221441357,2.2679905653047143,5.059008336062476,-8.33668512611817,91.06697966756275,29.946709192218627,1.3955088853788797,11,-1.8349990844726562,-2.5900001525878906,-3.4375,-1.9349994659423828,1.9099998474121094,1,0.040262326635941426,-1.0233923607857836,54.75,-3.8524526602796607,52.08000183105469,-1.7316964244176987,51.6500015258789,0.040262326635941426
4629,2016-11-09,53.0099983215332,53.18999862670898,51.459999084472656,52.5099983215332,21742600.0,-0.034250338659500446,3.023251894040255,3.571444141689373,68.1987204426372,68.67037978471743,-0.9595929356164135,-1.932802036485107,0.3459723603389051,3.1779119471182113,27.407946602920685,3.4300003051757812,0.8347525043022301,1.6319984436035142,-1.2027303393280562,4.466727226535085,0.21463405213772546,3.049362835069303,-5.934882913814754,42.11880370272175,-23.277345408821517,1.4173643914657867,11,0.1750011444091797,-0.7099990844726562,-1.5574989318847656,-0.05499839782714844,3.25,2,0.0596113930856037,1.1951171856827845,54.88999938964844,-1.0233923607857836,54.75,-3.8524526602796607,52.08000183105469,0.0596113930856037
4630,2016-11-10,53.81000137329102,54.65999984741211,52.959999084472656,53.459999084472656,9833900.0,0.015091550218609528,-1.5185153788553103,0.700004577636733,74.17452135261496,70.30182573719031,-1.5266533420889061,-2.667970844467,-0.5804153857682977,2.277665853862622,25.921334847033993,1.7000007629394531,1.0281512757025837,2.304001426696786,-0.7305394298877843,5.338542283281356,0.7867309984045008,3.821271854989071,-6.244392890035677,62.00532245759063,-8.400541179338695,1.5172704282922858,11,-0.6250019073486399,-1.5100021362304759,-2.3575019836425852,-0.855001449584968,2.8799972534179545,3,0.03772530621611314,3.023251894040255,53.0099983215332,1.1951171856827845,54.88999938964844,-1.0233923607857836,54.75,0.03772530621611314
4631,2016-11-11,53.95000076293945,54.11999893188477,52.81999969482422,53.79999923706055,10084000.0,0.0026017354780800694,4.306142467886212,0.4285729855805299,72.20810806624014,71.31056264247067,-1.445562443973941,-2.6600323574452744,-0.8526141805968948,2.035303723479778,24.56426532095754,1.299999237060554,1.2337700644933136,2.263500785827638,-0.9054957596246354,5.432497331279912,0.6790025131015014,3.847999058553775,-5.923328788679427,65.69923685942794,-4.444062078086034,1.5844982727261379,11,-0.7650012969970703,-1.6500015258789062,-2.4975013732910156,-0.9950008392333984,2.4699974060058594,4,0.03595919553798499,-1.5185153788553103,53.81000137329102,3.023251894040255,53.0099983215332,1.1951171856827845,54.88999938964844,0.03595919553798499
4632,2016-11-14,53.95000076293945,54.27999877929688,53.09000015258789,54.06999969482422,8622200.0,0.0,3.407425983879196,-0.7999847413661564,71.52144785749613,72.19926574250849,-1.159947690288817,-2.4841760029585345,-1.0123624651358796,1.9162539775453524,23.056288959788652,1.1899986267089915,1.345895053660982,2.07100067138672,-1.159361330697628,5.301362673471068,0.45581967034454607,3.6861816724288943,-5.489929107135026,66.04778186005426,-3.1759285891646556,1.6151810010421725,11,-0.7150001525878906,-1.6500015258789062,-2.4975013732910156,-0.9950008392333984,2.329998016357429,0,0.05078772613571014,4.306142467886212,53.95000076293945,-1.5185153788553103,53.81000137329102,3.023251894040255,53.0099983215332,0.05078772613571014
4633,2016-11-15,54.16999816894531,54.40999984741211,53.75,53.93999862670898,5899600.0,0.004077801721867447,-1.1639452932016734,-1.9166799122612412,71.48435850783824,74.3862169606373,-1.0743564342625902,-2.5224014385166953,-1.4025167819053266,1.6521634497451174,21.345755498910304,0.6599998474121094,1.4479034819407133,2.0934982299804688,-1.1923135274172836,5.379309987378221,0.4505923512815926,3.736404108679345,-5.302530812489152,84.68745119870873,16.844303701355514,1.6429058786988777,11,-0.8549976348876953,-1.8699989318847656,-2.717498779296875,-1.2149982452392578,2.2800025939941406,1,0.04005911126071626,3.407425983879196,53.95000076293945,4.306142467886212,53.95000076293945,-1.5185153788553103,53.81000137329102,0.04005911126071626
4634,2016-11-16,55.33000183105469,55.45000076293945,53.77000045776367,53.790000915527344,7337000.0,0.021414135154510294,-1.126580200295518,6.695669480702362,73.95956605929422,75.11794805068045,-1.8101925976451056,-3.471312714160703,-2.7136796992153904,0.4947612552421319,19.95562062250974,1.6800003051757812,1.5918372611098093,3.0065017700195327,-0.4819593309587873,6.494962870997853,1.2622712195303762,4.750732320508689,-6.079582515985898,95.43730482319684,29.225789685235995,1.7442305504891595,11,-1.8750019073486328,-2.930002212524414,-3.87750244140625,-2.375001907348633,1.1599998474121094,2,0.026567817772614077,-1.1639452932016734,54.16999816894531,3.407425983879196,53.95000076293945,4.306142467886212,53.95000076293945,0.026567817772614077
4635,2016-11-17,56.38000106811523,56.93999862670898,55.13000106811523,55.25,10510500.0,0.01897703239314219,-1.6423342624123667,0.7337664911246369,76.1697393845432,75.24791909340748,-2.367667557924733,-4.242655045872752,-3.8341854608020824,-0.554807333903689,18.53444492865628,1.80999755859375,1.7704259304913705,3.7415010452270465,-0.020969605684214798,7.503971696138308,1.8602657197714123,5.622736370682681,-6.633615237216787,86.40782272393527,20.903021878714142,1.8812353254556307,11,-2.180002212524407,-3.235002517700188,-6.05250167846679,-3.4250011444091726,0.23999786376954546,3,-0.002128463006537462,-1.126580200295518,55.33000183105469,-1.1639452932016734,54.16999816894531,3.407425983879196,53.95000076293945,-0.002128463006537462
4636,2016-11-18,55.56999969482422,56.86000061035156,55.040000915527344,56.5,10857500.0,-0.014366820822021786,1.206058196042891,-0.8230083416885303,71.57463423005967,73.77925557058565,-1.1293069182312578,-3.131690792055309,-3.0755753141032116,0.23351474631044766,16.854591505577492,1.8199996948242188,2.0491628133186595,2.6384996414184556,-1.0761221886696504,6.353121471506562,0.7811887263744026,4.495810556462509,-5.104252584344728,64.41559805559366,-1.4358386416678144,1.8573109150440525,11,-1.3700008392333984,-2.4250011444091797,-4.742500305175781,-2.614999771118164,0.5800018310546804,4,0.02015474065206946,-1.6423342624123667,56.38000106811523,-1.126580200295518,55.33000183105469,-1.1639452932016734,54.16999816894531,0.02015474065206946
4637,2016-11-21,55.099998474121094,55.66999816894531,54.68000030517578,55.52999877929688,6516600.0,-0.008457822985140306,1.7887299728135309,0.4623657678203806,67.82176385451889,71.90142886169362,-0.6754702538507615,-2.4195111821196704,-2.7012047826398415,0.6764884506294919,15.804184342381944,0.9899978637695312,2.256573584916225,1.9359985351562514,-1.7060337374269352,5.578030807739438,0.11498239886465456,3.7570146714478483,-3.9868262120186557,42.31971960169291,-22.227586917994827,1.821016136291594,11,-0.8999996185302734,-1.9549999237060547,-4.309998512268066,-2.144998550415039,1.0800018310546875,0,0.02395643795605884,1.206058196042891,55.56999969482422,-1.6423342624123667,56.38000106811523,-1.126580200295518,55.33000183105469,0.02395643795605884
4638,2016-11-22,53.18000030517578,53.54999923706055,52.36999893188477,53.11000061035156,13416700.0,-0.0348457027607193,1.9135897822319168,-0.16278987242951418,57.41827261742182,70.7036013255586,1.0912079473107639,-0.3156492279089633,-0.8559864083264088,2.558658719386578,14.416882943560411,2.729999542236321,2.3662841601553737,-0.11099967956543111,-3.5541620145885133,3.332162655457651,-1.8325808470769758,1.6105814879461136,-1.48414540661269,17.724320073990008,-47.701456568899395,1.721581167511542,11,1.4749984741210938,-0.03500175476074219,-2.390000343322754,-0.22500038146972656,2.849998474121101,1,0.0582925621724637,1.7887299728135309,55.099998474121094,1.206058196042891,55.56999969482422,-1.6423342624123667,56.38000106811523,0.0582925621724637
4639,2016-11-23,51.86000061035156,52.6500015258789,51.349998474121094,52.599998474121094,11782800.0,-0.024821355533082734,2.095230742681755,-10.571444141689373,50.80706783240203,68.10721760109048,2.4931017541193654,1.1408117696457865,0.4036240055317535,3.845544450674211,13.221726918540726,1.8300018310546875,2.0850662806361484,-1.4804994583129911,-4.80348164955344,1.8424827329274578,-3.141990553933219,0.18099163730723689,5.079998016357415,9.12347267100456,-55.90380262131811,1.6614910956202256,11,2.2849979400634766,1.2849979400634766,-1.2175006866455078,1.0949993133544922,4.659999847412109,2,0.08850752214745827,1.9135897822319168,53.18000030517578,1.7887299728135309,55.099998474121094,1.206058196042891,55.56999969482422,0.08850752214745827
4640,2016-11-25,53.25,53.5099983215332,52.0,52.040000915527344,5414000.0,0.026802918883324978,-1.3410810075525037,-1.6351386182508016,54.18753781929314,66.10493201809638,1.13463096234414,-0.10077478193952061,-1.0341144915246971,2.4242698686594792,12.13774070742989,1.6499977111816406,1.809740645911809,-0.18800010681152202,-3.370350182680099,2.9943499690570548,-1.779175144745814,1.40317493112277,3.5781986236572223,34.48277294459899,-30.90945725620867,1.5911750379342893,11,0.8949985504150391,-0.10500144958496094,-2.6075000762939453,-0.6750011444091797,4.069999694824219,4,0.06084510194303849,2.095230742681755,51.86000061035156,1.9135897822319168,53.18000030517578,1.7887299728135309,55.099998474121094,0.06084510194303849
4641,2016-11-28,56.95000076293945,58.5,56.83000183105469,58.02000045776367,24846800.0,0.06948358240261876,-1.5496202767553464,-0.8842979375398021,57.33333401150157,64.52847492409697,-2.3412779340823846,-3.5595535733495893,-4.714698767615545,-1.2869259701788565,12.03189932029414,5.25,1.8610670883168012,3.2430006027221694,-0.17529150762426582,6.661292713068605,1.5338545475489482,4.9521466578953905,-5.600002288818359,78.32169361851969,15.124039713289854,1.7091460551732183,11,-2.0250015258789062,-3.0250015258789062,-6.307500839233398,-4.730001449584961,0.1399993896484375,0,-0.005794588702963344,-1.3410810075525037,53.25,2.095230742681755,51.86000061035156,1.9135897822319168,53.18000030517578,-0.005794588702963344
4642,2016-11-29,55.63000106811523,56.95000076293945,55.52000045776367,56.79999923706055,7217000.0,-0.02317822084531429,-1.057555299412701,1.0934565445250233,52.28677839938832,62.39541046760254,-0.8469776809820502,-2.0052778839174508,-3.3905432199049628,-0.0033149342492961864,11.529700143025446,1.4300003051757812,1.7584749385834115,1.709000778198238,-1.6227911832623718,5.040792739658848,0.043104797467933054,3.374896758928543,-4.137002563476557,59.86016336504234,0.1800342534644841,1.6658959807303058,11,-0.7050018310546804,-1.325000762939446,-5.035001754760735,-3.410001754760735,2.2399978637695455,1,0.009347482433569754,-1.5496202767553464,56.95000076293945,-1.3410810075525037,53.25,2.095230742681755,51.86000061035156,0.009347482433569754
4643,2016-11-30,55.08000183105469,56.2599983215332,54.97999954223633,55.75,5043800.0,-0.009886737848289862,-1.942516639920023,0.5726489038433915,56.96970771203228,60.50764842901788,-0.17245500579510775,-1.2367299836058265,-2.8307653651111195,0.49858478128410866,10.880359539636109,1.279998779296875,1.6720636962659512,0.9800014495849609,-2.1846121201300903,4.144615019300012,-0.6023053352725611,2.562308234442483,-3.4468632965087878,52.16786798482658,-9.331563614744894,1.5823067848575256,11,-0.15500259399414062,-0.6750011444091797,-4.485002517700195,-2.8600025177001953,1.5,2,0.019970922976638272,-1.057555299412701,55.63000106811523,-1.5496202767553464,56.95000076293945,-1.3410810075525037,53.25,0.019970922976638272
4644,2016-12-01,54.08000183105469,55.56999969482422,53.88999938964844,55.2400016784668,6484300.0,-0.01815540970872276,-1.1818118765528123,1.7313477874695393,50.89701153305972,57.699567556630825,0.7058090877419261,-0.02787304266421131,-1.8482018562812215,1.4454593329232779,10.210796895180586,1.6800003051757812,1.5744416722930623,-0.15349864959716797,-3.0546074033732467,2.7476101041789107,-1.6040530264852109,1.297055727290875,-2.3095260671997053,32.00002817007211,-28.219465146758665,1.4505543768880405,12,0.8449974060058594,0.3849983215332031,-3.4850025177001953,-1.8600025177001953,2.579998016357422,3,0.036057634656410764,-1.942516639920023,55.08000183105469,-1.057555299412701,55.63000106811523,-1.5496202767553464,56.95000076293945,0.036057634656410764
4645,2016-12-02,54.02000045776367,54.56000137329102,53.75,53.86000061035156,4625400.0,-0.0011094928117506564,-3.263153139587449,-0.1379309210850842,50.233799896847735,55.328363741829506,0.4423579203053265,0.23060996586278293,-1.8311944639610118,1.4493712663618368,9.481831337057848,0.8100013732910227,1.4583960110838063,-0.3319999694824247,-2.9705132138952877,2.3065132749304382,-1.6512565916888562,0.9872566527240068,-2.1149342091857903,5.6842201634457235,-51.617959909660144,1.3192566222064306,12,0.904998779296875,0.6599998474121094,-3.4250011444091797,-1.8000011444091797,2.9899978637695312,4,0.0462791554760289,-1.1818118765528123,54.08000183105469,-1.942516639920023,55.08000183105469,-1.057555299412701,55.63000106811523,0.0462791554760289
4646,2016-12-05,54.7599983215332,55.09000015258789,53.95000076293945,54.040000915527344,6418600.0,0.013698590475727856,-1.5333384196092892,4.499988079059676,52.57796819159057,53.63460866817079,-0.4745229218716389,-0.3144360358130669,-2.6129215204377942,0.6498324149488894,9.797679645085921,1.1399993896484375,1.2202723701653682,0.27399806976318075,-2.141464761365171,2.6894609008915324,-0.9337333458009951,1.4817294853273566,-2.7230333979268764,31.562440022840494,-23.615896583057097,1.2077314155641756,12,0.16500091552734375,0.05000114440917969,-4.204998970031738,-2.539999008178711,2.2300033569335938,0,0.046749478666151534,-3.263153139587449,54.02000045776367,-1.1818118765528123,54.08000183105469,-1.942516639920023,55.08000183105469,0.046749478666151534
4647,2016-12-06,55.29999923706055,55.34000015258789,54.20000076293945,54.86000061035156,5425600.0,0.009861229585081954,3.3846091772732274,0.6111114054560964,53.5246440588182,53.2019832727704,-1.0987114845629051,-0.8549536180409802,-3.1808553310359855,0.07166735925737555,9.354938092225112,1.1399993896484375,0.8487394736498217,0.7864990234375,-1.6540126482637376,3.2270106951387376,-0.43375681241311526,2.0067548592881153,-3.133773611926344,61.752998946778106,9.881580182881883,1.2202558358506177,12,-0.375,-0.48999977111816406,-4.630000114440918,-3.0799999237060547,1.220001220703125,1,0.03236891392808072,-1.5333384196092892,54.7599983215332,-3.263153139587449,54.02000045776367,-1.1818118765528123,54.08000183105469,0.03236891392808072
4648,2016-12-07,57.099998474121094,57.209999084472656,55.0,55.349998474121094,8330000.0,0.03254971540495499,1.2436525025947671,3.9772851408407965,55.308928726710214,53.70219003880463,-2.5526177579932394,-2.61496680795166,-4.99650671082928,-1.7599293523139323,9.154144805167771,2.2099990844726562,0.5993533725014331,2.4759983062744126,-0.22275300802144926,5.1747496205702745,1.1266226491264817,3.8253739634223436,-4.807097361489575,96.82079076710716,48.37570628446745,1.3493756571479314,12,-1.8499984741210938,-2.289999008178711,-6.424999237060547,-4.879999160766602,-0.5199966430664062,2,0.013485122212615552,3.3846091772732274,55.29999923706055,-1.5333384196092892,54.7599983215332,-3.263153139587449,54.02000045776367,0.013485122212615552
4649,2016-12-08,56.16999816894531,56.9900016784668,55.88000106811523,56.9900016784668,6757600.0,-0.01628722119138548,1.707306974818471,-0.4685734340122768,49.365550124317664,53.1664136282518,-1.058234977797781,-1.513696906983796,-4.109084458933012,-0.8623053738247108,9.409317070015941,1.2199974060058665,0.3911555330959118,1.387998008728026,-1.2827521924299035,4.058748209885955,0.05262290814906123,2.7233731093069906,-3.7529550785664227,69.9421621180616,25.21271965569708,1.3353751005789662,12,-0.0449981689453125,-1.30999755859375,-5.492498397827148,-3.9499988555908203,1.19000244140625,3,0.007299335507830795,1.2436525025947671,57.099998474121094,3.3846091772732274,55.29999923706055,-1.5333384196092892,54.7599983215332,0.007299335507830795
4650,2016-12-09,55.84000015258789,56.47999954223633,55.41999816894531,56.38000106811523,3590700.0,-0.005874987130404907,1.8648768467827574,0.6585348833963599,50.840076312955276,52.44494055063555,-0.36007506509872655,-1.0791471702501099,-3.8299231598572305,-0.583696852269739,10.209205976868624,1.0600013732910156,0.43506221286024527,0.9565000534057617,-1.7130098214017977,3.626009928213321,-0.378254883998018,2.2912549908095414,-3.3012979240165805,57.97547124992247,15.086149086593679,1.3347549374037793,12,-0.3600006103515625,-0.9150009155273438,-5.11250114440918,-3.6200008392333984,0.8100013732910085,4,0.014684808248271786,1.707306974818471,56.16999816894531,1.2436525025947671,57.099998474121094,3.3846091772732274,55.29999923706055,0.014684808248271786
4651,2016-12-12,55.88999938964844,56.08000183105469,55.2400016784668,55.68999862670898,4128600.0,0.0008954018073767944,1.896524055378342,-0.37037115528619047,52.52396557069844,52.471294680781114,-0.6439681063999316,-1.029117962540539,-3.6962117873539313,-0.6787700287696055,11.101671255571945,0.8400001525878906,0.7000824865982977,0.9094993591308622,-1.758173949713111,3.5771726679748355,-0.4243372952911244,2.243336013552849,-3.232071205648552,56.14616508650243,12.640141871570698,1.3338366544219855,12,-0.4099998474121094,-0.9650001525878906,-4.972499847412109,-3.6700000762939453,0.9599990844726562,0,0.020039344142347648,1.8648768467827574,55.84000015258789,1.707306974818471,56.16999816894531,1.2436525025947671,57.099998474121094,0.020039344142347648
4652,2016-12-13,56.68999862670898,56.83000183105469,55.9000015258789,55.9000015258789,5531800.0,0.014313817244533844,-1.354439792750135,3.949970436208828,62.078456771956354,53.03893346521713,-1.427959455120721,-1.7005041369027865,-4.386136725480618,-1.520447193522962,12.056895420956955,0.94000244140625,0.8499579829627777,1.5724987030029212,-1.1531441082152654,4.298141514221108,0.20967729739382435,2.935320108612018,-3.91522900638909,76.47055777456306,28.476308891518954,1.3628214056090937,12,-1.2099990844726491,-1.7649993896484304,-6.262498855590813,-4.469999313354485,-0.5200004577636648,1,0.005291992574091742,1.896524055378342,55.88999938964844,1.8648768467827574,55.84000015258789,1.707306974818471,56.16999816894531,0.005291992574091742
4653,2016-12-14,56.34000015258789,57.15999984741211,56.209999084472656,56.9000015258789,5817000.0,-0.0061739016157991156,-1.3170651147428114,-0.7088650992549151,66.51917997474311,54.77472995873751,-0.983902116366238,-1.2433460264218468,-3.9178676718679384,-1.2152236942682038,13.029903710535132,0.9500007629394531,0.6543220550606392,1.1140001296997042,-1.6255604686456735,3.853560728045082,-0.25578016947298465,2.483780428872393,-3.4507259246744013,57.29164183137433,4.199547193901964,1.36978029917269,12,-0.8600006103515625,-1.4150009155273438,-3.9825000762939453,-4.120000839233398,0.2700004577636719,2,0.003194893586941472,-1.354439792750135,56.68999862670898,1.896524055378342,55.88999938964844,1.8648768467827574,55.84000015258789,0.003194893586941472
4654,2016-12-15,56.79999923706055,57.0,56.0,56.29999923706055,3865400.0,0.008164697962847356,1.2222184546263721,-0.8928549533041441,64.05384434396085,56.31029045286119,-1.1370692053720433,-1.6733642128331994,-4.277925224516878,-1.7212901770600553,13.369732906547146,1.0,0.6517861987255316,1.5004993438720717,-1.328235758364137,4.329234446108281,0.08613179275396732,2.914866894990176,-3.7985104937053293,81.24995032941533,24.73796909292202,1.4143675511181029,12,-1.2199993133544922,-1.875,-4.122499465942383,-4.579999923706055,0.75,3,-0.0038731938197336113,-1.3170651147428114,56.34000015258789,-1.354439792750135,56.68999862670898,1.896524055378342,55.88999938964844,-0.0038731938197336113
4655,2016-12-16,56.2599983215332,56.88999938964844,55.849998474121094,56.66999816894531,6721100.0,-0.009507058499659382,1.4470543884607963,-0.8199996948242188,46.3569012230403,55.61906078968894,-0.27480867693515165,-1.204573682106151,-3.652190733932642,-1.2250565961860502,12.901465181216635,1.0400009155273438,0.5971992294258825,0.966498565673831,-1.8530807322594356,3.7860778636070975,-0.44329108329280587,2.376288214640468,-3.148539353045088,53.1248758235383,-0.6023680810182341,1.409789648966634,12,-0.5549983978271484,-1.3349990844726562,-3.5174989700317383,-4.039999008178711,0.01000213623046875,4,0.01955212089647973,1.2222184546263721,56.79999923706055,-1.3170651147428114,56.34000015258789,-1.354439792750135,56.68999862670898,0.01955212089647973
4656,2016-12-19,56.68999862670898,56.93000030517578,56.18999862670898,56.18999862670898,3975600.0,0.007643091326065665,-1.960006713867216,-1.219512648982592,56.17714612434501,55.91378324141414,-0.4495196067446514,-1.6299317236127777,-3.9619685505193942,-1.6910199565578523,12.482075638535758,0.740001678466804,0.7501918975211623,1.340498924255364,-1.545899933254077,4.226897781764805,-0.10270050449935297,2.783698353010081,-3.470768837590626,64.12208183244998,10.70916457589913,1.4431994287547198,12,-0.5849990844726491,-1.7649993896484304,-3.9474992752075124,-4.469999313354485,-0.55999755859375,0,-0.0007055406914622253,1.4470543884607963,56.2599983215332,1.2222184546263721,56.79999923706055,-1.3170651147428114,56.34000015258789,-0.0007055406914622253
4657,2016-12-20,56.41999816894531,56.7400016784668,56.209999084472656,56.72000122070313,2809500.0,-0.004762752942393922,2.11762593963873,-0.6000061035156392,58.072271547766036,56.220821332642565,-0.00440281103686857,-1.3238439117453211,-3.575628171691946,-1.4525308745765884,12.313715067477851,0.5300025939941406,0.9341671869603019,1.0044984817504883,-1.9180189397852843,3.927015903286261,-0.456760229017398,2.4657571925183746,-3.095152975609331,43.51138147223864,-9.643498149834329,1.4612587107678872,12,-0.21999740600585938,-1.4949989318847656,-3.6774988174438477,-4.19999885559082,-2.759998321533203,1,0.00762141650356285,-1.960006713867216,56.68999862670898,1.4470543884607963,56.2599983215332,1.2222184546263721,56.79999923706055,0.00762141650356285
4658,2016-12-21,56.27999877929688,56.59000015258789,55.97999954223633,56.040000915527344,2750500.0,-0.002481378840694326,-2.3888865341414824,-0.799984741366161,64.78493603712167,57.93408643406523,0.007875541086804105,-0.9904746837318115,-3.30046370888293,-1.3605053081974248,13.2377084449918,0.6100006103515625,1.0313834012336116,0.7094991683960004,-2.037352236485205,3.4563505732772057,-0.6639265340445988,2.0829248708365995,-2.8516504898276196,37.39128127218388,-17.67782620949818,1.373425702440602,12,-0.07999801635742898,-1.3549995422363352,-3.5124988555908274,-4.05999946594239,-3.6899986267089915,2,-0.0019545240358468385,2.11762593963873,56.41999816894531,-1.960006713867216,56.68999862670898,1.4470543884607963,56.2599983215332,-0.0019545240358468385
4659,2016-12-22,56.45000076293945,56.540000915527344,55.58000183105469,56.43999862670898,4317100.0,0.0030206465410427263,9.105123674911662,0.041675938582855725,66.09272700999308,59.628825400402754,-0.13212557459065266,-0.8421515626920808,-3.3334397882755695,-1.5683992758173986,13.552893929291121,0.9599990844726562,1.0841886926666362,0.6500011444091811,-1.4919104177577296,2.791912706576092,-0.42095463667427424,1.7209569254926365,-2.9202194392595757,64.44443816510028,2.999240513353463,1.0709557810834545,12,-0.25,-1.5250015258789062,-3.642500877380371,-4.230001449584961,-4.0,3,0.002834363954821173,-2.3888865341414824,56.27999877929688,2.11762593963873,56.41999816894531,-1.960006713867216,56.68999862670898,0.002834363954821173
4660,2016-12-23,56.4900016784668,56.9000015258789,56.08000183105469,56.38999938964844,3366700.0,0.000708607882847101,-1.27778513640239,9.998093058726688,62.62776454235325,60.75146973058662,-0.07848049139042956,-0.6608564656995526,-3.274066982662333,-1.6512344521996098,14.474529068218805,0.8199996948242116,0.9634386224675566,0.5280019760131864,-1.263245966510226,2.319249918536599,-0.3676219952485198,1.4236259472748927,-2.860815981260515,67.40747229396374,2.092157933853059,0.8956239712617062,12,-0.12000083923339844,-1.56500244140625,-3.562501907348633,-4.270002365112305,-4.810001373291016,4,0.01876433930073329,9.105123674911662,56.45000076293945,-2.3888865341414824,56.27999877929688,2.11762593963873,56.41999816894531,0.01876433930073329
4661,2016-12-27,56.61999893188477,57.06999969482422,56.41999816894531,56.5,2211900.0,0.002301243575064893,-3.642825029631749,1.1999618539005097,60.24845309162519,60.5481359883276,-0.10508881288960481,-0.8609875275328989,-3.271794561356643,-1.8336445158150099,13.713057441479437,0.6500015258789062,1.0355055973798528,0.674499320983891,-1.0842128567822655,2.4332114987500475,-0.20485676789918728,1.5538554098669692,-2.893396948622616,69.79856321397713,3.8660557170626646,0.8793560888830794,12,-0.2499980926513743,-1.6949996948242259,-2.947500228881843,-4.3999996185302805,-4.119998931884773,1,-0.006181534452908699,-1.27778513640239,56.4900016784668,9.105123674911662,56.45000076293945,-2.3888865341414824,56.27999877929688,-0.006181534452908699
4662,2016-12-28,56.1500015258789,57.040000915527344,56.040000915527344,56.81999969482422,2164600.0,-0.00830090806909567,-1.2471925523342535,-5.583367771878802,40.70451807093992,57.67984022123837,0.3131899065001207,-0.36895189330724776,-2.6645246222131576,-1.4343341350665781,13.486801342822385,1.0,1.0964640736258247,0.1785018920898338,-1.5759413195714131,1.9329451037510808,-0.6987197137407932,1.0557234979204608,-2.327931582281984,38.25506792218983,-22.788353751459702,0.877221605830624,12,0.17499923706055398,-1.2250022888183523,-2.4775028228759695,-4.460002899169922,-3.390003204345696,2,-0.00035619692288790805,-3.642825029631749,56.61999893188477,-1.27778513640239,56.4900016784668,9.105123674911662,56.45000076293945,-0.00035619692288790805
4663,2016-12-29,56.18000030517578,56.599998474121094,56.02999877929688,56.06000137329102,1679600.0,0.0005342614155239289,-5.333184987391016,-0.17910337288481748,50.118790457619625,56.13150090053378,0.2884410188690225,-0.3291941269520464,-2.5579406567480945,-1.5132091551588545,13.515008061202435,0.5699996948242116,1.1273034351214974,0.1535007476806669,-1.551540788131959,1.8585422834932928,-0.699020020225646,1.0060215155869798,-2.264371760450807,40.2684117011526,-18.837683569777262,0.8525207679063146,12,0.14500045776367188,-1.2550010681152344,-2.5075016021728516,-4.990001678466804,-2.3899993896484375,3,-0.04485582848121683,-1.2471925523342535,56.1500015258789,-3.642825029631749,56.61999893188477,-1.27778513640239,56.4900016784668,-0.04485582848121683
4664,2016-12-30,56.02999877929688,56.5099983215332,55.790000915527344,56.22999954223633,2921100.0,-0.002670016466074676,-1.11765035875169,-1.6666878596179306,52.357306006309976,56.798212543119305,0.35507107841689134,-0.02699746188877583,-2.2757637641790325,-1.4032332965339904,13.998423885111977,0.7199974060058594,0.9231559289569944,-0.09400062561034161,-1.5325727228561234,1.3445714716354402,-0.8132866742332325,0.6252854230125493,-2.0226828054664097,18.749850988246507,-38.82627793719026,0.7192860486228905,12,0.295001983642571,-1.1049995422363352,-2.130000114440925,-4.840000152587905,0.420001983642571,4,-0.061395657712919216,-5.333184987391016,56.18000030517578,-1.2471925523342535,56.1500015258789,-3.642825029631749,56.61999893188477,-0.061395657712919216
4665,2017-01-03,56.52000045776367,56.77999877929688,56.0099983215332,56.6500015258789,3149100.0,0.008745345156920603,2.9487651000145645,0.6500028610120229,57.04699590282506,56.894862518505974,-0.1052375937721024,-0.33740100176648014,-2.6151773670724054,-1.9285822638025607,14.642217729593106,0.770000457763679,0.6873441081311142,0.27100105285644815,-0.7800717063465754,1.3220738120594717,-0.25453532674506363,0.7965374324579599,-2.422830803409809,57.031268626469256,-0.6957614909799688,0.5255363796015124,1,-0.19499969482421875,-1.2700004577636719,-2.875001907348633,-5.330001831054695,1.4799995422363281,1,-0.07200990201452051,-1.11765035875169,56.02999877929688,-5.333184987391016,56.18000030517578,-1.2471925523342535,56.1500015258789,-0.07200990201452051
4666,2017-01-04,57.31999969482422,57.4000015258789,56.20000076293945,56.47999954223633,3572400.0,0.014154268056992825,1.3999923706345923,-6.461486545967078,57.04699590282513,56.78094300240143,-0.9012491684031758,-0.9863483345516926,-3.24025954827502,-2.75644230476928,15.241142869380042,1.200000762939446,0.4853014715370705,0.94300022125244,0.04272911792521228,1.8432713245796677,0.49286466958882613,1.3931357729160538,-3.1347734335574344,95.03094405428757,38.03591724227631,0.4501355516636136,1,-0.8299980163574219,-1.1949996948242188,-3.6750011444091797,-6.1300010681152415,0.0800018310546804,2,-0.098394965451434,2.9487651000145645,56.52000045776367,-1.11765035875169,56.02999877929688,-5.333184987391016,56.18000030517578,-0.098394965451434
4667,2017-01-05,57.09000015258789,57.459999084472656,56.97999954223633,57.349998474121094,5166400.0,-0.004012553095967597,1.0,-0.30952175512372787,58.62069267911109,56.09602707373359,-0.6327562218029925,-0.6486259560626166,-2.858265269905772,-2.5698152532745766,15.77754656472598,0.4799995422363281,0.5795184843531942,0.6235006332397433,-0.17624321753023509,1.4232444840097216,0.22362870785475053,1.023372558624736,-2.8184784165464407,77.84435104390333,20.024030055045927,0.39987192538498967,1,-0.5699996948242188,-1.4850006103515625,-2.6650009155273438,-5.120000839233398,0.5499992370605469,3,-0.08039937187458257,1.3999923706345923,57.31999969482422,2.9487651000145645,56.52000045776367,-1.11765035875169,56.02999877929688,-0.08039937187458257
4668,2017-01-06,57.86999893188477,58.0,56.38000106811523,57.13999938964844,6091200.0,0.013662616521494808,2.2727195662812303,-2.8077086726235287,61.4561040081294,55.58084674019318,-1.3002276061351594,-1.4419078295722088,-3.4801970176458568,-3.3839817118370163,15.382782116164591,1.6199989318847727,0.5558523562379278,1.364999389648446,0.3833897322564255,2.3466090470404666,0.8741945609524322,1.8558042183444599,-3.5139076305641552,94.11759629093929,37.63913583970807,0.4908048286960107,1,-0.9749984741211009,-1.9949989318847727,-3.2549991607666087,-5.8999996185302805,-0.5099983215332102,4,-0.08830137730547116,1.0,57.09000015258789,1.3999923706345923,57.31999969482422,2.9487651000145645,56.52000045776367,-0.08830137730547116
4669,2017-01-09,56.58000183105469,57.75,56.45000076293945,57.599998474121094,7006300.0,-0.022291292978049992,-1.0312507450587702,-1.397256551616008,52.952064970978,54.505769010040375,0.011342177608923976,-0.1260837332898319,-2.051278471597165,-2.1267394620149602,14.966684106271877,1.4199981689453196,0.5039303865772524,0.054502105712892046,-0.914696422711927,1.023700634137711,-0.4300971584995139,0.539101369925298,-2.14103235576048,28.643368278997904,-27.09193562009586,0.48459926421240856,1,0.3149986267089844,-0.7050018310546875,-1.9150018692016602,-4.610002517700195,1.5499992370605398,0,-0.04931072508371703,2.2727195662812303,57.86999893188477,1.0,57.09000015258789,1.3999923706345923,57.31999969482422,-0.04931072508371703
4670,2017-01-10,56.65999984741211,56.93000030517578,55.93999862670898,56.43000030517578,4710700.0,0.0014138920779163122,1.5714314023710743,-0.22549048940483046,49.704153587325926,53.33418017622935,-0.04694213136617975,-0.149146416834526,-2.002423515448335,-2.2345695460999053,14.625603712207974,0.990001678466804,0.4098721938331593,0.09350013732910156,-0.8214578006450708,1.008458075303274,-0.36397883165798817,0.5509791063161913,-2.1398097616237877,34.95149226783624,-18.90820629445374,0.457478968987087,1,0.2350006103515625,-0.7849998474121094,-1.9650001525878906,-4.690000534057617,1.4399986267089844,1,-0.0037063022421142122,-1.0312507450587702,56.58000183105469,2.2727195662812303,57.86999893188477,1.0,57.09000015258789,-0.0037063022421142122
4671,2017-01-11,57.0099983215332,57.09000015258789,56.27000045776367,56.459999084472656,6377100.0,0.006177170403523835,1.3098488633860403,2.3913057900585475,55.72816785292868,55.00347459645032,-0.37526447697835863,-0.43314262804611303,-2.2255495885061833,-2.6096893696935766,14.417909519186972,0.8199996948242188,0.2952326932247473,0.3874986648559542,-0.48943037730532524,1.2644277070172336,-0.050965856224685524,0.8259631859365939,-2.4102120374606457,51.941698131725644,-3.093689196001641,0.4384645210806381,1,-0.11499786376953125,-1.0349979400634766,-2.207498550415039,-5.039999008178711,0.9500007629394531,2,0.017365404448588917,1.5714314023710743,56.65999984741211,-1.0312507450587702,56.58000183105469,2.2727195662812303,57.86999893188477,0.017365404448588917
4672,2017-01-12,56.9900016784668,57.16999816894531,56.15999984741211,57.16999816894531,3599500.0,-0.00035075677346330103,10.222422379993642,-0.32726680029685323,57.05770066457796,55.77446461944568,-0.24985846596720052,-0.41056816429190945,-2.069204691051297,-2.6183788344315886,13.835227846869152,1.0099983215332031,0.21855965978980407,0.35250186920166016,-0.5394236790476015,1.2444274174509218,-0.09346090492297066,0.798464643326291,-2.3122111200756876,50.97098795037951,-6.036168118471785,0.4459627741246294,1,-0.095001220703125,-0.8900012969970703,-2.122502326965332,-5.020002365112305,1.6299972534179759,3,0.007194241714981731,1.3098488633860403,57.0099983215332,1.5714314023710743,56.65999984741211,-1.0312507450587702,56.58000183105469,0.007194241714981731
4673,2017-01-13,56.52000045776367,57.11999893188477,56.27000045776367,56.84000015258789,6223300.0,-0.008247082064584466,-1.0731677816131697,1.7778107449401293,50.65665920425072,55.585503863661316,0.30557854979322485,0.07758761181266749,-1.470341202925539,-2.189668308514129,13.079744099072771,0.8499984741211009,0.14410234138383515,-0.12649936676025675,-1.0093718518702914,0.7563731183497779,-0.5679356093152705,0.31493687579475704,-1.7657657105403857,32.044275745499036,-23.02978540037884,0.44143624255501657,1,0.4499988555908203,-0.020000457763671875,-1.652501106262207,-4.55000114440918,2.229999542236328,4,0.019815975279789955,10.222422379993642,56.9900016784668,1.3098488633860403,57.0099983215332,1.5714314023710743,56.65999984741211,0.019815975279789955
4674,2017-01-17,56.58000183105469,56.88000106811523,56.31999969482422,56.5,3470200.0,0.0010615954141022232,-1.5454466638923245,-0.2500059604701619,50.841124960516005,54.89596264784921,0.37079253057874695,0.0002735435635656813,-1.3952248089721948,-2.2975771913606735,12.419765516651166,0.5600013732910085,0.24910760042134683,-0.05549812316894531,-0.9357962950384433,0.8248000487005527,-0.4956472091036943,0.3846509627658037,-1.7508517787758677,52.032800205931984,-1.4199818803554933,0.44014908593474766,1,0.3899974822998047,0.03999900817871094,-1.550002098083496,-4.610002517700195,2.5699996948242116,1,0.013785768010858623,-1.0731677816131697,56.52000045776367,10.222422379993642,56.9900016784668,1.3098488633860403,57.0099983215332,0.013785768010858623
4675,2017-01-18,57.36000061035156,57.63999938964844,56.599998474121094,56.63000106811523,3970200.0,0.013785768010858623,-1.6328979453873826,9.124785428190057,56.16669241592225,54.798151149304445,-0.3101356730508229,-0.730545903943117,-2.0359934865765155,-3.1137699068746727,12.070368034256774,1.05999755859375,0.319337366313718,0.6695005416870146,-0.24865465812121812,1.5876557414952472,0.21042294178290177,1.1285781415911273,-2.4574335591183214,81.08115770942823,28.469295586613754,0.4590775999041146,1,-0.3900012969970703,-0.7399997711181641,-1.8675003051757812,-5.39000129699707,2.1399993896484375,2,0.013423996680095973,-1.5454466638923245,56.58000183105469,-1.0731677816131697,56.52000045776367,10.222422379993642,56.9900016784668,0.013423996680095973
4676,2017-01-19,56.6500015258789,57.43000030517578,56.4900016784668,57.25,3147500.0,-0.012377947645009879,-1.0434793425439106,-0.8219162333760109,54.006416526468165,54.28545379901078,0.3294776201308096,-0.02497755308429106,-1.206006244628803,-2.442864126139362,11.638487513209405,0.9399986267089844,0.3807253056978652,-0.03849868774414489,-0.9568327061034481,0.8798353306151583,-0.4976656969237965,0.4206683214355067,-1.6754858156703207,33.10823175839508,-20.438974770843117,0.4591670091796506,1,0.31999778747559304,-0.030000686645500707,-1.4475021362304616,-4.680002212524407,2.9300003051757884,3,0.02559570890002183,-1.6328979453873826,57.36000061035156,-1.5454466638923245,56.58000183105469,-1.0731677816131697,56.52000045776367,0.02559570890002183
4677,2017-01-20,56.849998474121094,57.11999893188477,56.459999084472656,56.86999893188477,4485300.0,0.0035303961669062023,1.538458716942334,0.0333341810460041,55.226204220574395,53.59324271150467,0.10265108690087743,-0.2014359422924059,-1.367292347808494,-2.6859784209970385,11.170884897967706,0.6599998474121165,0.3885605704731532,0.13999824523925497,-0.7719800360217377,1.0519765265002476,-0.3159908953912378,0.5959873858697478,-1.8049730781166886,42.335654638759024,-12.358706711892225,0.4559891406304951,1,-0.0049991607666015625,-0.05999755859375,-1.6474990844726562,-4.879999160766602,2.420001983642578,4,0.01952507722329755,-1.0434793425439106,56.6500015258789,-1.6328979453873826,57.36000061035156,-1.5454466638923245,56.58000183105469,0.01952507722329755
4678,2017-01-23,56.16999816894531,56.95000076293945,55.66999816894531,56.88000106811523,4444000.0,-0.011961307360198514,2.011762699541789,35.49933244324471,51.00864299864337,53.37730693680083,0.5768037371707067,0.4952948788051117,-0.6601980160377536,-2.053168016573281,10.542746129293937,1.2800025939941406,0.3181067196249572,-0.5345020294189453,-1.4586450808269973,0.38964102198910666,-0.9965735551229713,-0.07243050371491933,-1.0558732808609932,25.380694932845877,-32.46166682481318,0.46207152570402615,1,0.4850006103515625,0.6200027465820312,-0.967498779296875,-4.19999885559082,4.0800018310546875,0,0.043617604465117976,1.538458716942334,56.849998474121094,-1.0434793425439106,56.6500015258789,-1.6328979453873826,57.36000061035156,0.043617604465117976
4679,2017-01-24,56.61000061035156,56.72999954223633,55.75,56.25,3613700.0,0.00783340672511379,2.2666734483679414,-0.5070410427513039,50.653122714430374,53.48274795092354,0.15813356015425484,0.07156289128612059,-1.0068276178018323,-2.53923889804355,10.18327692977624,0.9799995422363281,0.2623984401500934,-0.1024995803833022,-1.0201134212378093,0.8151142604712049,-0.5613065008105593,0.3563073400439549,-1.4281582200289265,47.71583040292473,-9.806574406006781,0.4588069204272539,1,0.0449981689453125,0.18000030517578125,-1.407501220703125,-3.1100006103515625,3.55999755859375,1,0.037802497201477214,2.011762699541789,56.16999816894531,1.538458716942334,56.849998474121094,-1.0434793425439106,56.6500015258789,0.037802497201477214
4680,2017-01-25,57.54999923706055,57.56999969482422,56.58000183105469,56.81999969482422,5238100.0,0.016604815696417807,1.5714214940723603,2.0277730682829653,51.635846063936164,53.02804552992437,-0.7178296128368586,-0.8273714205791123,-1.8663958282783568,-3.5128030351709327,9.88270582255544,0.9899978637695312,0.143842707000303,0.7844991683959961,-0.19908090223002262,1.7680792390220148,0.29270913308298674,1.2762892037090054,-2.301793694544365,98.94734517360874,44.26230314236126,0.4917900353130106,1,-0.8950004577636719,-0.7599983215332031,-2.297499656677246,-3.625,2.3300018310546804,2,0.02780195152093068,2.2666734483679414,56.61000061035156,2.011762699541789,56.16999816894531,1.538458716942334,56.849998474121094,0.02780195152093068
4681,2017-01-26,56.27000045776367,57.68000030517578,56.2599983215332,57.47000122070313,3406200.0,-0.022241508188806214,-1.327862496365109,-1.6438376923679976,44.92573603006441,51.68004945942287,0.4985941092990913,0.44803279224731085,-0.5236953187255367,-2.2765487571139147,9.338438708382798,1.4200019836425781,0.13224502583938147,-0.4779996871948242,-1.4846633455325247,0.5286639711428762,-0.9813315163636744,0.025332141974026,-0.9567590260978136,29.850828414719782,-20.999855526962595,0.503331829168849,1,0.404998779296875,0.5200004577636719,-0.9550008773803711,-2.345001220703125,2.5600013732910156,3,0.05740180408672235,1.5714214940723603,57.54999923706055,2.2666734483679414,56.61000061035156,2.011762699541789,56.16999816894531,0.05740180408672235
4682,2017-01-27,56.13000106811523,56.63000106811523,56.04999923706055,56.29999923706055,3010800.0,-0.0024879933980723745,-2.515143108151804,0.1416650507195519,38.30644582402725,50.307803528286925,0.5629764075361621,0.6181498343717138,-0.32132823011149725,-2.193846772968193,8.994601201970157,0.5800018310546804,0.13244659874293063,-0.6169990539550838,-1.6262005292734045,0.3922024213632369,-1.1215997916142442,-0.11239831629592345,-0.7530244650826887,22.885692053671054,-21.562896381411154,0.5046007376591612,1,0.5449981689453196,0.6599998474121165,-0.6150016784667898,-2.2050018310546804,1.7099990844726634,4,0.06146446993209209,-1.327862496365109,56.27000045776367,1.5714214940723603,57.54999923706055,2.2666734483679414,56.61000061035156,0.06146446993209209
4683,2017-01-30,53.65999984741211,55.25,53.52999877929688,55.22999954223633,9261800.0,-0.044005009330138956,1.1366466691308093,9.235391796068189,33.06261641587149,48.332413689993096,2.8883651722743053,3.0458408235318046,2.176532687401341,0.1991222786186384,9.186850172881844,2.600002288818345,0.0009012458860766515,-2.9610002517700167,-4.661054614523273,-1.2609458890167602,-3.8110274331466485,-2.110973070393385,4.840000152587891,3.1325547064153256,-41.525977924356845,0.8500271813766294,1,1.9449996948242188,2.104999542236328,1.9025001525878906,0.2649993896484375,3.8300018310546875,0,0.10454716038584033,-2.515143108151804,56.13000106811523,-1.327862496365109,56.27000045776367,1.5714214940723603,57.54999923706055,0.10454716038584033
4684,2017-01-31,52.59000015258789,53.13999938964844,51.52000045776367,52.02999877929688,10176800.0,-0.019940359632256377,-1.0506341338574123,-0.35668884212981183,28.82412764041949,45.29435093715946,3.7245375164805665,4.052694285856731,3.2251368891593657,1.1895565446560923,9.984696664656186,2.1399993896484375,-0.17964099461141103,-3.859000015258786,-6.331432291134099,-1.386567739383473,-5.095216153196446,-2.622783877321126,5.81059982299805,17.37012534624881,-27.33830438737854,1.236216137937658,1,2.010000228881836,2.1700000762939453,2.9724998474121094,1.3349990844726562,5.079998016357422,1,0.1456550641792529,1.1366466691308093,53.65999984741211,-2.515143108151804,56.13000106811523,-1.327862496365109,56.27000045776367,0.1456550641792529
4685,2017-02-01,52.45000076293945,52.90999984741211,51.95000076293945,52.68000030517578,7478400.0,-0.0026620914478462376,1.7826115801170948,-0.41071246108678255,25.74467808804006,42.15415777733411,3.4585079691858667,4.081401165978463,3.3078230593252513,1.2838157416038314,10.631608997353059,0.9599990844726562,-0.3067001786128145,-3.795499420166017,-6.845782816067739,-0.7452160242642947,-5.320641118116875,-2.2703577222151594,5.6753752319336,15.097407925529179,-27.510657281647287,1.5251416979508594,2,2.1499996185302734,2.309999465942383,3.112499237060547,1.4749984741210938,6.290000915527344,2,0.1471877463052531,-1.0506341338574123,52.59000015258789,1.1366466691308093,53.65999984741211,-2.515143108151804,56.13000106811523,0.1471877463052531
4686,2017-02-02,51.68000030517578,52.81999969482422,51.58000183105469,52.70000076293945,7972300.0,-0.01468065675049035,-1.03278770539218,4.434793425439105,23.842351868506825,38.667063071548824,3.8547414088650314,4.645373039238258,4.036493910945325,2.0179835812830618,10.946623587802003,1.2399978637695312,-0.4765261629763913,-4.2834999084472685,-7.904893855147087,-0.6621059617474501,-6.094196881797181,-2.4728029350973557,6.181160668212897,3.1311120998300974,-36.832046248975104,1.8106969733499105,2,2.9200000762939453,3.0799999237060547,3.9674997329711914,2.2449989318847656,7.569999694824219,3,0.15866874447595958,1.7826115801170948,52.45000076293945,-1.0506341338574123,52.59000015258789,1.1366466691308093,53.65999984741211,0.15866874447595958
4687,2017-02-03,52.5,52.540000915527344,51.65999984741211,52.06999969482422,6176800.0,0.015866867066215873,2.4509701258096848,-0.4215687374479687,30.857133722626386,36.428006485324715,2.629302983603367,3.6510625675377213,3.1989928133959324,1.1478741511025277,11.237629030754306,0.8800010681152344,-0.7508863523049953,-3.2340002059936523,-7.126429392150435,0.65842898016313,-5.180214799072047,-1.2877856129152576,5.107514552763675,26.273449396960718,-14.084507997666993,1.9462145930783916,2,2.1000003814697266,2.260000228881836,3.1475000381469727,1.4249992370605469,6.659999847412109,4,0.12057146344866077,-1.03278770539218,51.68000030517578,1.7826115801170948,52.45000076293945,-1.0506341338574123,52.59000015258789,0.12057146344866077
4688,2017-02-06,52.7599983215332,53.47999954223633,52.43999862670898,53.47999954223633,7776900.0,0.004952348981584809,1.8888865341415024,-1.6744202551409664,32.14950485554233,34.37204894544827,2.050343292481145,3.150115045553008,2.9860502008189513,0.8611232804138922,11.762362491711748,1.0400009155273509,-0.9782320119001326,-2.7185018539428683,-6.690611592814697,1.253607884928961,-4.704556723378779,-0.7324469845069572,4.604015667430474,63.26522668265208,23.37677808643282,1.9860548694359135,2,1.8400020599365234,2.000001907348633,2.865001678466797,1.1650009155273438,6.5,0,0.09628510221125919,2.4509701258096848,52.5,-1.03278770539218,51.68000030517578,1.7826115801170948,52.45000076293945,0.09628510221125919
4689,2017-02-07,53.790000915527344,54.16999816894531,52.63999938964844,52.709999084472656,7606700.0,0.01952241521534992,-1.5081922105210497,-1.5,33.69862698730107,32.379024603599916,0.6462128083665917,2.003074132232058,2.0585962687094934,-0.17442589131034936,12.084113204157656,1.529998779296875,-1.2313539432917935,-1.5489992141723619,-5.554058739111852,2.4560603107671284,-3.5515289766421034,0.4535305482973797,3.3402525321883303,85.32827062885153,48.55810598334738,2.0025297624697442,2,0.8099994659423828,0.9699993133544922,1.8349990844726562,0.13499832153320312,5.619998931884766,1,0.06878603271916628,1.8888865341415024,52.7599983215332,2.4509701258096848,52.5,-1.03278770539218,51.68000030517578,0.06878603271916628
4690,2017-02-08,56.45000076293945,57.4900016784668,54.7599983215332,57.0,20858300.0,0.04945156724554467,2.5686257888057527,-0.5092576894276551,49.22480310687929,32.85669872324602,-2.4431547859000133,-0.7098598639388456,-0.5106418455803521,-2.825678552596031,12.693885818848132,3.700000762939453,-1.35487219497616,1.1215005874633803,-2.8700552551954814,5.113056430122242,-0.874277333866047,3.1172785087928077,-4.930000305175781,82.40269133030954,43.30341891855413,1.9957779213294307,2,-1.9449996948242188,-1.6900005340576172,-0.8250007629394531,-2.5250015258789062,2.1100006103515696,2,0.02161199981429962,-1.5081922105210497,53.790000915527344,1.8888865341415024,52.7599983215332,2.4509701258096848,52.5,0.02161199981429962
4691,2017-02-09,58.0,58.40999984741211,56.290000915527344,57.0,13235500.0,0.02745791348293758,1.3296695465539863,-1.8181843402992115,54.035093073259326,34.60432619538292,-4.1593461439205015,-2.2997997393990204,-2.069277245301379,-4.345374273908533,13.372949911828231,2.1199989318847656,-1.4816111364673574,2.621999740600586,-1.4803726370961527,6.724372118297325,0.5708135517522166,4.673185929448955,-6.360599517822266,93.92592818648727,52.95429267558581,2.051186188848369,2,-3.0349998474121094,-3.0349998474121094,-2.2124996185302734,-4.075000762939453,0.9799995422363281,3,0.012758649628737961,2.5686257888057527,56.45000076293945,-1.5081922105210497,53.790000915527344,1.8888865341415024,52.7599983215332,0.012758649628737961
4692,2017-02-10,57.4000015258789,58.34000015258789,57.36999893188477,58.0,6935500.0,-0.010344801277950011,-1.9393813288944792,-0.5999984741211009,54.34016766363893,36.96849855624596,-3.7551467779865746,-1.7576245144930809,-1.4425109814846877,-3.7184133042156944,14.195397318991121,0.9700012207031179,-1.7192701102726602,2.0015012741088825,-2.1387114434862724,6.141713991704037,-0.06860508468869142,4.071607632906456,-5.489777069091787,83.08210862619798,38.4802512271027,2.070106358797576,2,-2.4350013732910085,-2.4350013732910085,-1.0925006866455007,-3.4750022888183523,1.129997253417983,4,0.032229937716761636,1.3296695465539863,58.0,2.5686257888057527,56.45000076293945,-1.5081922105210497,53.790000915527344,0.032229937716761636
4693,2017-02-13,57.63999938964844,58.0,57.52999877929688,57.75,6744800.0,0.004181147341282498,-1.8484764414852601,0.18333481683048497,53.686468331444644,39.73098085524876,-3.767391896040081,-2.012599700763012,-1.6346695335670773,-3.923871479081079,15.062290806003503,0.5999984741211009,-1.807018398640345,2.1854991912841797,-2.0478347490826536,6.418833131651013,0.06883222110076304,4.302166161467596,-5.469783917236327,86.65510577685279,40.69369724438977,2.116666970183417,2,-2.644998550415039,-2.674999237060547,-1.5774993896484375,-3.7150001525878906,1.8199996948242188,0,0.026370584209906234,-1.9393813288944792,57.4000015258789,1.3296695465539863,58.0,2.5686257888057527,56.45000076293945,0.026370584209906234
4694,2017-02-14,57.36000061035156,57.68999862670898,57.18000030517578,57.290000915527344,10115300.0,-0.004857716555548008,-2.5172186998499946,-0.6363573311138854,49.286255762531404,42.346711707970016,-3.0615691669965273,-1.7614812561740294,-1.276860788788575,-3.6184344660529035,15.879536323830187,0.509998321533196,-1.8426639766017345,1.8665004730224624,-2.4244707133482635,6.157471659393188,-0.27898512016290056,4.011986066207825,-4.940193762939451,71.23290964083334,30.653058329786674,2.145485593185363,2,-2.364999771118164,-2.395000457763672,-0.9750003814697266,-3.0550003051757812,1.3999977111816406,1,0.03312408805725764,-1.8484764414852601,57.63999938964844,-1.9393813288944792,57.4000015258789,1.3296695465539863,58.0,0.03312408805725764
4695,2017-02-15,58.13000106811523,58.4000015258789,57.06999969482422,57.06999969482422,5636200.0,0.013423996680095973,-1.5094341659678927,15.142942779291452,57.26562998257752,46.0604092762001,-3.286769577725046,-2.6043645696738125,-1.9565652160082934,-4.370395927242811,16.179857440115715,1.3300018310546804,-1.5939625545480496,2.5980009078979407,-1.776488013534646,6.972489829330527,0.4107564471816474,4.785245368614234,-5.470586500703114,86.79250375621879,43.00256863774021,2.187244460716293,2,-3.095001220703118,-3.1650009155273366,-1.7450008392333913,-3.7250003814697195,0.48999786376954546,2,0.022019589812100948,-2.5172186998499946,57.36000061035156,-1.8484764414852601,57.63999938964844,-1.9393813288944792,57.4000015258789,0.022019589812100948
4696,2017-02-16,58.099998474121094,58.47999954223633,57.75,58.25,4158200.0,-0.000516129252414399,1.3934387272681792,-0.14151069013542253,57.76200795585415,49.04983974655874,-2.5147760115329447,-2.593112248627449,-1.8586095084351584,-4.325539106765767,16.638153979788804,0.7299995422363281,-1.1635031256815722,2.4954984664916964,-2.00330352648011,6.994300459463503,0.24609747000579318,4.7448994629776,-5.210560495508979,73.04956672068568,25.515931325558327,2.2494009964859027,2,-2.6399993896484375,-3.0999984741210938,-1.7149982452392578,-3.634998321533203,0.6100006103515625,3,0.007917433928588125,-1.5094341659678927,58.13000106811523,-2.5172186998499946,57.36000061035156,-1.8484764414852601,57.63999938964844,0.007917433928588125
4697,2017-02-17,57.959999084472656,58.43999862670898,57.61999893188477,58.0099983215332,3777600.0,-0.0024096281123104912,-1.2465759151360014,0.3333248563145313,70.75289848962244,53.33910570590097,-1.6973177589976416,-2.493535463366406,-1.668291271258056,-4.1671973453469064,17.117278527591175,0.8199996948242045,-0.6533543570700857,2.2999990463256808,-2.289962458387805,6.889960551039167,0.005018293968937826,4.594979798682424,-4.7351274120430915,63.120530919342144,9.55858812034161,2.2949807523567443,2,-2.3999996185302734,-2.9599990844726562,-1.524998664855957,-3.279998779296875,1.0800018310546875,4,0.017598351861205064,1.3934387272681792,58.099998474121094,-1.5094341659678927,58.13000106811523,-2.5172186998499946,57.36000061035156,0.017598351861205064
4698,2017-02-21,58.61999893188477,58.68999862670898,57.65999984741211,57.91999816894531,4275100.0,0.011387161108305177,1.4523776004650542,-14.000228885328593,80.30151069725787,58.51720389589617,-1.6077304774358865,-3.1205695479329876,-2.327293783001828,-4.808822525873076,18.562007356799654,1.029998779296868,0.030296930983880088,2.8374988555908303,-1.9368441213214638,7.611841832503124,0.45032736713468324,5.224670344046977,-5.079819587266805,95.67902833474312,35.98836401958909,2.387171488456149,2,-1.895000457763679,-3.5149993896484446,-2.1224985122680735,-3.80999946594239,0.46000289916991477,1,-0.001535314811118793,-1.2465759151360014,57.959999084472656,1.3934387272681792,58.099998474121094,-1.5094341659678927,58.13000106811523,-0.001535314811118793
4699,2017-02-22,58.75,58.79999923706055,57.91999816894531,58.22999954223633,3238600.0,0.0022176914105078716,1.8387180134006855,0.7428569871553758,81.69014138559496,62.12446370464235,-1.073003027956517,-3.2485835150829843,-2.4247850523178016,-4.927330302750377,20.109053704592377,0.8800010681152344,0.6348297735724984,2.8604999542236342,-2.0847898916718464,7.805789800119115,0.3878550312758975,5.333144877171371,-4.797835112814752,97.1098699254039,30.465723240487307,2.472644922947739,2,-1.2049999237060547,-3.5900001525878906,-2.015000343322754,-3.940000534057617,0.4900016784667969,2,0.012085090799534681,1.4523776004650542,58.61999893188477,-1.2465759151360014,57.959999084472656,1.3934387272681792,58.099998474121094,0.012085090799534681
4700,2017-02-23,59.1500015258789,59.31000137329102,58.61999893188477,58.79999923706055,3677000.0,0.006808536610704685,1.059702682236615,0.6730807321277786,89.02822078846646,66.01258900633204,-1.1730959807832377,-3.7129349749573564,-2.7763199950785307,-5.315152261974482,21.012192954869175,0.69000244140625,1.2751511051231432,3.1805013656616126,-1.9269977103800215,8.288000441703247,0.6267518276407955,5.73425090368243,-4.713053203706124,90.53256708440091,15.199517754473334,2.5537495380208166,2,-0.960000991821282,-3.7350006103515554,-2.355001449584954,-4.340002059936516,0.36999893188477273,3,-0.006593460596532097,1.8387180134006855,58.75,1.4523776004650542,58.61999893188477,-1.2465759151360014,57.959999084472656,-0.006593460596532097
4701,2017-02-24,59.5,59.5,58.75,58.959999084472656,3169400.0,0.005917133813901465,1.7777730682829653,1.542849669213446,88.46154491073187,69.80385314489791,-1.4393012286219005,-4.014361119633477,-3.074397468740301,-5.534411767217293,22.36432744139433,0.75,1.8888108274104027,3.368999862670897,-1.977195660042355,8.715195385384149,0.6959021013142745,6.0420976240275195,-4.4782853116930355,100.0,17.69862639218988,2.6730977613566256,2,-1.2150001525878906,-3.989999771118164,-2.7049999237060547,-4.6399993896484375,-1.25,4,-0.014789933917902953,1.059702682236615,59.1500015258789,1.8387180134006855,58.75,1.4523776004650542,58.61999893188477,-0.014789933917902953
4702,2017-02-27,59.58000183105469,59.66999816894531,59.11000061035156,59.4900016784668,4908500.0,0.0013445685891544379,3.148240247538042,0.16666666666666666,88.22871072241882,73.6418800772284,-1.3159346250968156,-4.029225716746936,-3.126268484798203,-5.524833803860602,24.058867465856206,0.55999755859375,2.1364742263713055,3.2765016555786133,-2.287746392462111,8.840749703619338,0.4943776315582511,6.0586256795989755,-3.9313271991106973,95.52256651528063,10.366564212018034,2.7821240240203626,2,-1.2100028991699219,-3.9850025177001953,-2.785001754760742,-4.655002593994141,-1.3700027465820312,0,-0.014602261158853547,1.7777730682829653,59.5,1.059702682236615,59.1500015258789,1.8387180134006855,58.75,-0.014602261158853547
4703,2017-02-28,59.27000045776367,59.58000183105469,59.11999893188477,59.29999923706055,5466300.0,-0.005203111174283848,-1.7878808896287819,-0.3333192048488959,83.41462824615589,77.43392146429777,-0.8385887601755826,-3.454501839529165,-2.7798753198927955,-5.121196009223816,24.27961559928594,0.46000289916991477,2.192263762290132,2.686000251770018,-2.8827564310381533,8.25475693457819,-0.09837808963406758,5.470378593174104,-2.9779140598994687,77.14298793247768,-7.661114382944874,2.7843783414040857,2,-0.9000015258789062,-3.6750011444091797,-2.452500343322754,-4.345001220703125,-1.2099990844726491,1,-0.0038805388975866606,3.148240247538042,59.58000183105469,1.7777730682829653,59.5,1.059702682236615,59.1500015258789,-0.0038805388975866606
4704,2017-03-01,60.25,60.38999938964844,59.4900016784668,59.709999084472656,5163300.0,0.01653449527024531,1.1951171856827845,-18.000762970498474,79.14109639774418,79.86452884376072,-1.5260064402767597,-4.038252721188471,-3.7261744844944644,-6.013843277534072,23.57199735307651,1.1199989318847656,2.3228254549752805,3.2829998016357393,-2.1818395881831734,8.747839191454652,0.5505801067262794,6.015419496545199,-3.4174477187628227,92.09043200896558,6.6941246996342585,2.7324196949094577,3,-1.2450008392333984,-4.295000076293945,-3.5275001525878906,-5.325000762939453,-2.1100006103515625,2,-0.019419056745980323,-1.7878808896287819,59.27000045776367,3.148240247538042,59.58000183105469,1.7777730682829653,59.5,-0.019419056745980323
4705,2017-03-02,60.16999816894531,60.33000183105469,59.66999816894531,59.959999084472656,2850700.0,-0.0013278312208246934,1.4905497416113662,0.38888653414148266,71.48511740195856,81.38931878221678,-1.2585494514105307,-3.5312843659280233,-3.5952985683807626,-5.851017338882187,22.8261385375613,0.660003662109375,2.461781055137976,2.816998100280763,-2.3889140144703163,8.022910215031843,0.214042042905227,5.419954157656299,-2.697105408194105,86.5852864280464,2.174233408566238,2.6029560573755384,3,-1.164999008178711,-4.214998245239258,-3.447498321533203,-5.244998931884766,-1.7399978637695312,3,-0.015456149555917786,1.1951171856827845,60.25,-1.7878808896287819,59.27000045776367,3.148240247538042,59.58000183105469,-0.015456149555917786
4706,2017-03-03,59.88000106811523,60.2599983215332,59.68999862670898,59.95000076293945,4789700.0,-0.0048196295438771575,-1.5333062068731185,-0.3333333333333672,76.16032346046036,81.99014377897655,-0.7705360361070248,-2.735727673432244,-3.27061057662403,-5.465309845103498,21.858078253416597,0.5699996948242259,2.709169015895476,2.1170009613037024,-2.46150791122124,6.695509833828645,-0.1722534749587652,4.40625539756617,-1.8820291141625205,60.156343132345725,-23.413931226984133,2.2892544362624707,3,-0.8550014495849538,-3.9250011444091726,-3.157501220703118,-4.95500183105468,-0.9099998474120952,4,-0.0060120341337677186,1.4905497416113662,60.16999816894531,1.1951171856827845,60.25,-1.7878808896287819,59.27000045776367,-0.0060120341337677186
4707,2017-03-06,58.83000183105469,59.54999923706055,58.4900016784668,59.45000076293945,5801200.0,-0.017535057086357386,1.5853728885311946,8.85716621253316,60.72073682040006,79.81450223710345,0.4647217408251265,-1.2513424100929456,-2.1887020270338553,-4.326330990040063,20.35424610126178,1.3899993896484304,2.7616316967514294,0.7505016326904297,-3.1159235624636494,4.616926827844509,-1.1827109648866099,2.6837142302674692,-0.40146493867674593,17.89476642982053,-62.58842920529654,1.9332125975770402,3,0.3249969482421875,-2.875001907348633,-2.097501754760742,-3.9050025939941406,0.04999923706053977,0,-0.009858946336944063,-1.5333062068731185,59.88000106811523,1.4905497416113662,60.16999816894531,1.1951171856827845,60.25,-0.009858946336944063
4708,2017-03-07,57.84000015258789,59.29999923706055,57.77000045776367,58.81999969482422,5336500.0,-0.016828176910649084,-1.732143282890726,1.5806471460477822,53.83385851386606,76.71935969580026,1.4890327231808484,0.14625226887314824,-1.1731237518592366,-3.243261541166163,19.525697062732714,1.529998779296875,2.7918831500449883,-0.49350013732910014,-3.448561704959914,2.461561430301714,-1.9710309211445036,0.9840306464863033,2.549999237060547,2.671745166470836,-75.71890309904755,1.4775307838154064,3,1.239999771118164,-1.885000228881836,-1.1075000762939453,-2.9150009155273438,0.8199996948242188,1,0.00639693863949975,1.5853728885311946,58.83000183105469,-1.5333062068731185,59.88000106811523,1.4905497416113662,60.16999816894531,0.00639693863949975
4709,2017-03-08,57.4900016784668,57.9900016784668,57.1500015258789,57.77000045776367,5617900.0,-0.006051149259988953,1.3333298012122436,0.285713173557129,44.520556893166386,71.77406370743357,1.8344125957355786,0.8302241866562952,-0.806568870395715,-2.80272272412536,19.120440748304805,0.8400001525878977,2.6824286773533714,-1.028498649597168,-3.124231164945634,1.067233865751298,-2.0763649072714045,0.01936760807706861,2.847597732543946,10.691827671667559,-63.88337620589886,1.0478662576742335,3,1.279998779296875,-1.5350017547607422,-1.805002212524414,-2.56500244140625,0.8599967956542969,2,0.009914762187904547,-1.732143282890726,57.84000015258789,1.5853728885311946,58.83000183105469,-1.5333062068731185,59.88000106811523,0.009914762187904547
4710,2017-03-09,57.66999816894531,57.75,57.0,57.599998474121094,4193600.0,0.003130918163565477,5.521643944671111,-0.25,46.41068064667739,67.10174545587196,1.5895589005029649,0.7866448518082549,-0.9688655676912248,-2.9104913036159985,19.28020181428215,0.75,2.415529319584479,-0.9095020294189453,-2.814028270552903,0.9950242117150125,-1.8617651499859207,0.04276109114803006,2.5400973266601596,20.5521016535434,-51.97647451491373,0.9522631205669774,3,1.0250015258789062,-1.68499755859375,-2.9899978637695312,-2.7449989318847656,1.0300025939941406,3,0.008149839355400257,1.3333298012122436,57.4900016784668,-1.732143282890726,57.84000015258789,1.5853728885311946,58.83000183105469,0.008149839355400257
4711,2017-03-10,58.7400016784668,59.27999877929688,58.11000061035156,58.25,5171900.0,0.018553902262782973,-2.0389544763216616,7.000054495912806,55.63585527748332,63.480317073101354,0.44746851083846195,-0.23724049762970623,-2.0125616595696485,-3.8867815090221143,19.3382011925246,1.6100006103515696,2.13816050087118,0.12350139617920064,-1.7622823211760945,2.009285113534496,-0.8193904624984469,1.0663932548568482,1.2774880874023467,68.23538035535037,-5.25674285192585,0.9428918586776479,3,-0.045001983642578125,-2.7550010681152344,-4.060001373291016,-3.81500244140625,-0.8700027465820241,4,-0.005277517269882126,5.521643944671111,57.66999816894531,1.3333298012122436,57.4900016784668,-1.732143282890726,57.84000015258789,-0.005277517269882126
4712,2017-03-13,59.25,59.34000015258789,58.4900016784668,58.59000015258789,3775000.0,0.008682300084444261,1.0238055231356806,1.3469338502619677,54.65288792848425,60.28456814891562,-0.1276914676100276,-0.6340429733650268,-2.4746321971510667,-4.2953173726139795,19.41408460995355,0.8499984741210938,1.7587825713954501,0.5409997940063462,-1.2736878860286325,2.355687474041325,-0.3663440460111431,1.4483436340238356,0.5864403799169935,96.15383988379847,24.41614543560941,0.9073438400174891,3,-0.5550003051757812,-3.2250003814697266,-4.569999694824219,-4.325000762939453,-1.279998779296868,0,-0.004725717794039963,-2.0389544763216616,58.7400016784668,5.521643944671111,57.66999816894531,1.3333298012122436,57.4900016784668,-0.004725717794039963
4713,2017-03-14,59.15999984741211,59.77999877929688,58.91999816894531,59.77000045776367,3696900.0,-0.0015189899170952037,1.730172570390515,-0.924243562696876,53.0460614806808,57.385119824797464,-0.06139183386115121,-0.4472607847857404,-2.3377290014471725,-4.105264143370732,19.60231566973016,0.8600006103515696,1.363679275079221,0.37499961853027486,-1.3774303874579985,2.1274296245185482,-0.5012153844638618,1.2512146215244115,-2.1599998474121094,77.69787035512358,8.790799349763901,0.8762150029941365,3,-0.4949989318847656,-2.7450008392333984,-4.479999542236328,-4.2350006103515625,-1.3800010681152273,1,-0.004732907032100497,1.0238055231356806,59.25,-2.0389544763216616,58.7400016784668,5.521643944671111,57.66999816894531,-0.004732907032100497
4714,2017-03-15,59.2599983215332,59.45000076293945,58.7599983215332,59.18999862670898,3216800.0,0.0016903055168866477,2.066646321821542,-0.11475348325288205,50.85534102403622,55.092922449472766,-0.3537957137627785,-0.41910558422407007,-2.3838596649457813,-4.106326682038535,20.021048584037594,0.69000244140625,0.9575446091115509,0.37999820709228516,-1.248808369777258,2.0088047839618284,-0.4344050813424829,1.1944014955270532,-2.2043983459472685,81.29493934903103,14.498618245226922,0.8144032884347707,3,-0.6299991607666016,-2.7449989318847656,-4.579998016357422,-4.334999084472656,-1.4099998474121094,2,-0.010124847976971219,1.730172570390515,59.15999984741211,1.0238055231356806,59.25,-2.0389544763216616,58.7400016784668,-0.010124847976971219
4715,2017-03-16,59.40999984741211,60.0,59.2599983215332,59.75,3560000.0,0.0025312441803495567,-1.3124936670382004,-4.857166212533567,49.27768732583579,52.10596287895892,-0.696147567930069,-0.49360331058636575,-2.492936347251984,-4.15056582663,20.18536608507854,0.7400016784667969,0.6451208137023912,0.4659997940063505,-1.1391421352332003,2.0711417232459013,-0.3365711706134249,1.268570758626126,-2.299911895751954,68.78305062851699,5.931202444171511,0.8025709646197772,3,-0.9099998474121094,-1.835000991821289,-4.729999542236328,-4.4850006103515625,-0.5200004577636719,3,-0.017842137283513027,2.066646321821542,59.2599983215332,1.730172570390515,59.15999984741211,1.0238055231356806,59.25,-0.017842137283513027
4716,2017-03-17,58.56000137329102,59.88999938964844,58.18999862670898,59.84000015258789,6738100.0,-0.014307330016903097,1.463774125243958,3.7647006024974825,42.714278474142105,50.10524528493026,-0.0593201891656534,0.41384232597804527,-1.6368366167545858,-3.19276606141608,19.952135232891795,1.7000007629394602,0.32494286413466256,-0.4069988250732379,-1.9739481977747673,1.1599505476282914,-1.1904735114240026,0.37647586127752675,-1.334316939697274,20.442125185203064,-36.695909466538666,0.7834746863507647,3,-0.06000137329102273,-0.2200012207031321,-3.9275007247924876,-3.635002136230476,0.5299987792968679,4,0.0023906999037790477,-1.3124936670382004,59.40999984741211,2.066646321821542,59.2599983215332,1.730172570390515,59.15999984741211,0.0023906999037790477
4717,2017-03-20,58.97999954223633,59.40999984741211,58.43999862670898,58.56000137329102,4487700.0,0.007172099711337587,-1.9393813288943957,-0.32812388241184093,47.96061039508714,49.452662160621486,-0.5093692193435757,0.07818679076837043,-2.038312612120592,-3.5132419672616493,19.819239098197535,0.9700012207031321,0.10143137742180386,-0.0380006790161147,-1.531630435983395,1.4556290779511656,-0.7848155574997548,0.7088141994675254,-1.6433424859863308,43.646426305795394,-10.508323889633651,0.7468148784836401,3,-0.4799995422363281,-0.2849998474121094,-4.0149993896484375,-3.969999313354492,0.4399986267089844,0,-0.018819949456877705,1.463774125243958,58.56000137329102,-1.3124936670382004,59.40999984741211,2.066646321821542,59.2599983215332,-0.018819949456877705
4718,2017-03-21,58.52999877929688,59.4000015258789,58.4000015258789,59.11000061035156,3243200.0,-0.00762971797951939,-1.3809627611262085,-1.3809627611262554,36.93007039224168,48.60927477162985,0.05453587668416304,0.5492601058407303,-1.5997823757925502,-2.96835904036449,19.51077120257083,1.0,-0.14882495855842848,-0.48350143432616477,-1.982711905235874,1.0157090365835444,-1.233106669781023,0.26610380112869336,-1.0868080052968878,18.78452456473565,-29.308735050349565,0.7496052354548555,3,-0.029998779296882105,0.16500091552733664,-3.5649986267089915,-3.519998550415046,1.170001983642571,1,-0.009567701525253214,-1.9393813288943957,58.97999954223633,1.463774125243958,58.56000137329102,-1.3124936670382004,59.40999984741211,-0.009567701525253214
4719,2017-03-22,59.459999084472656,59.5099983215332,58.52000045776367,58.540000915527344,4385300.0,0.01588929309024234,-1.062497516470766,-1.5861987319460351,45.222074129447215,48.4772073808265,-0.6332232070142183,-0.3423753230812352,-2.4890961954361615,-3.8007784496058434,19.14858457506067,0.9899978637695312,-0.22917863766738833,0.410998916625978,-1.095546529821,1.917544363072956,-0.34227380659751105,1.164271639849467,-1.9145359414326606,70.16571791072785,25.82851768388373,0.7532727232234875,3,-0.404998779296875,-0.7649993896484375,-4.479998588562012,-4.494998931884766,0.7700004577636719,2,-0.02825429416487313,-1.3809627611262085,58.52999877929688,-1.9393813288943957,58.97999954223633,1.463774125243958,58.56000137329102,-0.02825429416487313
4720,2017-03-23,58.7599983215332,59.34000015258789,58.36999893188477,59.25,4737700.0,-0.011772633261312171,1.8955174593052504,-0.5326115801170949,42.85712200419618,47.05734812823904,0.26558294975524177,0.34457586033171594,-1.7582831195340205,-3.0131424793145527,18.393386602880707,1.0900001525878835,-0.2065105178650697,-0.2695016860961914,-1.7806317465668968,1.241628374374514,-1.0250667163315441,0.4860633441391613,-1.1163537042148093,33.52937876560967,-8.443006190993259,0.7555650302353515,3,0.33500099182128906,-0.06499862670898438,-3.7799978256225586,-3.7949981689453125,1.5900001525878906,3,-0.015486723509293032,-1.062497516470766,59.459999084472656,-1.3809627611262085,58.52999877929688,-1.9393813288943957,58.97999954223633,-0.015486723509293032
4721,2017-03-24,58.61999893188477,59.290000915527344,58.540000915527344,59.0099983215332,2988200.0,-0.002382562859895909,-1.727295426486704,0.79591439537254,48.48482679999586,46.372008002851445,0.43222264759493356,0.4377090400261707,-1.5997461621102573,-2.7897434194660065,17.480411233703613,0.75,-0.0816952573307077,-0.3655010223388615,-1.870180920285172,1.139178875607449,-1.1178409713120203,0.3868389266342973,-0.8821000992591124,21.929836302552637,-22.134455514246945,0.7523399489731569,3,0.47500038146971946,0.07500076293944602,-3.6199989318847727,-3.654998779296882,1.8700027465820241,4,0.004605944433356157,1.8955174593052504,58.7599983215332,-1.062497516470766,59.459999084472656,-1.3809627611262085,58.52999877929688,0.004605944433356157
4722,2017-03-27,58.709999084472656,58.86000061035156,58.06000137329102,58.13000106811523,3187800.0,0.001535314811118571,-1.2222281091219518,-1.4871767283540498,57.21392751563052,46.835104228956965,0.2878370909687149,0.29427625950387437,-1.6691360825949246,-2.7914610732231466,16.233969426141325,0.7999992370605398,0.031864959851660046,-0.23200073242187358,-1.7144535779538543,1.2504521131101072,-0.973227155187864,0.5092256903441168,-0.8816162051520209,44.82752270407331,-4.287887412161943,0.7412264227659893,3,0.32000160217285156,-0.0149993896484375,-3.479999542236328,-3.7099990844726562,1.8500022888183665,0,0.006472510203389348,-1.727295426486704,58.61999893188477,1.8955174593052504,58.7599983215332,-1.062497516470766,59.459999084472656,0.006472510203389348
4723,2017-03-28,59.040000915527344,59.34000015258789,58.31000137329102,58.4900016784668,3814300.0,0.005620879512872712,-1.2637339604529207,0.9482777898357585,62.89517196291945,48.17286322216621,-0.0681425834091911,-0.05674962996734223,-1.9591162308294372,-3.032760296206135,15.08325877973683,1.029998779296868,0.005112465264822674,0.10950107574463175,-1.3657894677558389,1.5847916192451024,-0.6281441960056071,0.8471463474948706,-1.1247533513795318,67.58631757290019,13.048343560015951,0.7376452717502365,3,-0.010000228881835938,-0.345001220703125,-3.7600011825561523,-4.040000915527344,1.7099990844726562,1,0.006436267742638613,-1.2222281091219518,58.709999084472656,-1.727295426486704,58.61999893188477,1.8955174593052504,58.7599983215332,0.006436267742638613
4724,2017-03-29,59.08000183105469,59.20000076293945,58.41999816894531,58.88999938964844,3267800.0,0.0006775222714610063,2.627916467060556,0.34545946358346225,62.01024703889958,49.5875920791733,-0.15238611157438697,-0.19910642320041205,-1.9597398085393536,-2.9814884280715077,13.36483555050193,0.7800025939941406,-0.0510621198859198,0.20800189971923544,-1.1337264262676143,1.5497302257060852,-0.46286226327418944,0.8788660627126603,-1.081364169472785,79.68761175881542,19.9893344744808,0.6708641629934256,3,-0.10500144958496094,-0.38500213623046875,-3.1650028228759766,-3.9750022888183594,4.139999389648445,2,0.010494226687022046,-1.2637339604529207,59.040000915527344,-1.2222281091219518,58.709999084472656,-1.727295426486704,58.61999893188477,0.010494226687022046
4725,2017-03-30,59.2400016784668,59.31999969482422,58.90999984741211,59.20000076293945,1770800.0,0.002708189614984091,3.100061036087587,0.21052842916800513,55.04032351099884,50.95715263882404,-0.37887934359033437,-0.45571644656976673,-2.1028367696285386,-3.0521906236813905,11.595493527727882,0.4099998474121094,-0.085901493773747,0.414501571655272,-0.7958482660734347,1.6248514093839788,-0.1906733472090849,1.019676490519629,-1.161309523348173,92.18761175881549,32.1825107220172,0.6051749188643538,3,-0.4550018310546875,-0.5450019836425781,-2.8875017166137695,-4.0800018310546875,5.039997100830092,3,0.016711644762315903,2.627916467060556,59.08000183105469,-1.2637339604529207,59.040000915527344,-1.2222281091219518,58.709999084472656,0.016711644762315903
4726,2017-03-31,59.52000045776367,59.81999969482422,59.02000045776367,59.09000015258789,3463600.0,0.004726515384260166,-1.8070163697447497,10.749761586877742,52.85412773672299,51.50087678789469,-0.5681260710287148,-0.8053596292300966,-2.3394416569584067,-3.2472228833593846,9.900123811672929,0.7999992370605469,-0.104654458546932,0.7125003814697237,-0.44120079338920704,1.8662015563286545,0.1356497940402548,1.2893509688991927,-1.364455988849791,82.95457254759158,26.385136617921972,0.576850587429467,3,-0.5799999237060547,-0.8250007629394531,-2.7174997329711914,-4.104999542236328,4.649997711181641,4,0.013944859038541146,3.100061036087587,59.2400016784668,2.627916467060556,59.08000183105469,-1.2637339604529207,59.040000915527344,0.013944859038541146
4727,2017-04-03,58.25,59.95000076293945,58.16999816894531,59.54999923706055,5459700.0,-0.021337373118215708,-1.438354875878881,-3.023251894040205,42.30118552532121,52.09766735823686,0.6564689686957266,0.44160176408522034,-1.0463576212938221,-1.9414105576463214,9.160517921067553,1.7800025939941406,-0.15712784071091335,-0.5284999847412095,-1.708674396832464,0.651674427350045,-1.1185871907868403,0.06158722130442129,1.75,4.494478340909139,-47.36159249937681,0.5900872060456276,4,0.7550010681152344,0.44499969482421875,-1.3524999618530273,-2.739999771118164,5.720001220703132,0,0.038454964437198313,-1.8070163697447497,59.52000045776367,3.100061036087587,59.2400016784668,2.627916467060556,59.08000183105469,0.038454964437198313
4728,2017-04-04,58.209999084472656,58.43999862670898,57.61000061035156,57.9900016784668,3772900.0,-0.0006867109961775641,1.4411832354409946,-0.16922887316711024,41.02565105771401,51.63139812804429,0.7222574446655159,0.5383445355386343,-0.9613402124421881,-1.8677021994610286,9.153063691848315,0.8299980163574148,-0.09122636903678938,-0.587000846862793,-1.7157096277466408,0.5417079340210549,-1.1513552373047133,-0.022646456420872596,1.7534008789062483,25.64095876051691,-21.562201079673393,0.564354390441923,4,0.5700016021728516,0.4850006103515625,-1.2274999618530273,-2.614999771118164,6.040000915527344,1,0.040371110217818584,-1.438354875878881,58.25,-1.8070163697447497,59.52000045776367,3.100061036087587,59.2400016784668,0.040371110217818584
4729,2017-04-05,58.06000137329102,59.099998474121094,57.93000030517578,58.22000122070313,4115200.0,-0.0025768375457961845,-4.571393538659769,-0.7272806089715802,38.46154849361801,51.14300107131338,0.7294953601002447,0.7728596222453419,-0.7813256158603465,-1.654508813726281,9.673417566239259,1.1699981689453125,-0.10556731360073002,-0.765498542785636,-1.7780616419150448,0.24706455634377278,-1.2717800923503404,-0.2592169932209316,1.8899993896484304,19.230800581008005,-24.1999004487229,0.5062815495647044,4,0.7199993133544851,0.634998321533196,-1.0775022506713938,-2.4650020599365305,6.329998016357415,2,0.046331356580822325,1.4411832354409946,58.209999084472656,-1.438354875878881,58.25,-1.8070163697447497,59.52000045776367,0.046331356580822325
4730,2017-04-06,58.13999938964844,58.41999816894531,57.72000122070313,58.06000137329102,3085500.0,0.0013778507486259528,1.1875055879740615,-0.49998807905963183,45.866120594041604,50.85203371509624,0.6172076949856589,0.7693218432868179,-0.8600618812869101,-1.68297816370427,10.165065654611961,0.6999969482421804,0.005021748066802445,-0.7090005874633789,-1.6259498505836305,0.2079486756568727,-1.1674752190235012,-0.25052595590325666,1.7164013671875011,22.64951900583127,-22.710510708463207,0.4584746315601247,4,0.6400012969970703,0.5250015258789062,-0.6599998474121094,-2.184999465942383,6.349998474121094,3,0.08737533340874393,-4.571393538659769,58.06000137329102,1.4411832354409946,58.209999084472656,-1.438354875878881,58.25,0.08737533340874393
4731,2017-04-07,58.43000030517578,58.66999816894531,58.02999877929688,58.40999984741211,3234900.0,0.00498797589562705,1.5600170899741077,0.2500119212245704,44.44445300717544,49.43320321415679,0.33237384607829057,0.4794892728875979,-1.1041406956830926,-1.9214763335530733,9.680532158357124,0.6399993896484304,-0.01017187299944311,-0.4034996032714844,-1.3385094057872422,0.5315101992442735,-0.8710045045293597,0.06400529798639099,1.336544445800783,35.04271971595179,-10.098917767984197,0.4675049012578773,4,0.35000038146972656,0.1999988555908203,-0.9500007629394531,-2.4750003814697266,6.760002136230469,4,0.10011977483427992,1.1875055879740615,58.13999938964844,-4.571393538659769,58.06000137329102,1.4411832354409946,58.209999084472656,0.10011977483427992
4732,2017-04-10,58.97000122070313,59.099998474121094,58.20000076293945,58.290000915527344,4501000.0,0.009241843448690057,-1.0930164475435142,33.99923707800913,54.365102792448745,48.485417750771155,-0.18647728455587753,-0.0870258560925592,-1.5864845487383974,-2.4063115583753145,9.27171280376069,0.8999977111816406,0.06407859836434682,0.15050125122071023,-0.766461255900829,1.0674637583422495,-0.3079800023400594,0.6089825047814799,0.7102817646484354,91.275339610952,41.0316929564503,0.45848125356076985,4,-0.1900005340576243,-0.4700012207031321,-1.480001449584968,-3.0150012969970774,5.529998779296868,0,0.08818037715109583,1.5600170899741077,58.43000030517578,1.1875055879740615,58.13999938964844,-4.571393538659769,58.06000137329102,0.08818037715109583
4733,2017-04-11,58.88000106811523,59.20000076293945,58.40999984741211,58.72999954223633,3612900.0,-0.0015262023185494966,1.0,0.2205903802353764,43.09526296429162,46.3837528535925,-0.13584550055085032,-0.020109057919491136,-1.359056675119767,-2.2646217398916306,8.563698950189767,0.7900009155273438,0.09323160964972033,0.07450103759764914,-0.8290238011617035,0.9780258763570018,-0.37726138178202717,0.5262634569773255,0.7174706222363412,78.37839231080454,29.388437432570115,0.4517624193796753,4,-0.10000038146971946,-0.38000106811522727,-1.3250017166137624,-2.9250011444091726,6.139995574951165,1,0.08644701189287596,-1.0930164475435142,58.97000122070313,1.5600170899741077,58.43000030517578,1.1875055879740615,58.13999938964844,0.08644701189287596
4734,2017-04-12,58.65999984741211,59.0099983215332,58.47999954223633,58.93999862670898,2590700.0,-0.0037364337077475662,1.5238147138964577,-1.8666395402065412,48.65593492866928,45.67437634444477,0.02046523139433276,0.16088573082292612,-0.9668561391519859,-2.0122073369527556,7.978299694720725,0.529998779296875,0.043809499162478005,-0.11550025939941122,-0.9950094629672037,0.7640089441683813,-0.5552548611833075,0.32425434238448503,0.8579729997394594,63.513440368272875,12.048662637885435,0.4397546017838967,4,0.12000083923339844,-0.15999984741210938,-1.1424999237060547,-2.7049999237060547,6.759998321533203,2,0.09529492272636797,1.0,58.88000106811523,-1.0930164475435142,58.97000122070313,1.5600170899741077,58.43000030517578,0.09529492272636797
4735,2017-04-13,58.349998474121094,59.06000137329102,58.290000915527344,58.77000045776367,3872300.0,-0.005284714866986007,-1.8518688584810623,1.5000136239782398,46.529559956890914,44.97164659113009,0.21338255579806287,0.40833845056662454,-0.4801940275105494,-1.6880318532372058,6.8890163800960895,0.770000457763679,-0.08486795936738645,-0.37250156402588175,-1.2181193275005455,0.473116199448782,-0.7953104457632136,0.05030731771145014,1.0916554835584762,27.350354896660562,-26.699923230208213,0.42280888173733355,4,0.43000221252441406,0.15000152587890625,-0.9874982833862305,-2.394998550415039,7.44000244140625,3,0.10351330031664285,1.5238147138964577,58.65999984741211,1.0,58.88000106811523,-1.0930164475435142,58.97000122070313,0.10351330031664285
4736,2017-04-17,58.70000076293945,58.81999969482422,58.5099983215332,58.63000106811523,2931800.0,0.005998325586479503,1.000024611143926,-0.16666515290507683,49.87953844980095,45.81368580496117,-0.2963313779843588,0.07311076496381474,-0.6210029450695203,-2.008747474634916,6.773868931706486,0.470001220703125,-0.2073423640075447,-0.02949924468994425,-0.8717643697067885,0.8127658803269,-0.4506318071983628,0.3916333178184743,0.668387060846996,50.0,-5.001390124019984,0.4211325625084212,4,-0.2950000762939453,0.10499954223632812,-1.3600006103515625,-2.7450008392333984,7.310001373291016,0,0.09863708731815923,-1.8518688584810623,58.349998474121094,1.5238147138964577,58.65999984741211,1.0,58.88000106811523,0.09863708731815923
4737,2017-04-18,57.86999893188477,58.40999984741211,57.6500015258789,58.349998474121094,5333500.0,-0.014139724365705764,1.533318074602502,-6.857166212533262,37.41934795823696,45.412985460574845,0.5298143006551967,0.8597712601779008,0.38642559213419503,-1.1464834928936014,6.591233503470178,1.049999237060554,-0.31455818431867044,-0.8040010452270465,-1.7198368249803266,0.1118347345262336,-1.2619189351036866,-0.34608315535040646,1.4280534033642809,14.193388018892225,-37.59611705451343,0.45791788987664,4,0.555002212524407,0.9350013732910085,-0.5299987792968821,-1.914999008178718,8.619998931884759,1,0.1264904725181939,1.000024611143926,58.70000076293945,-1.8518688584810623,58.349998474121094,1.5238147138964577,58.65999984741211,0.1264904725181939
4738,2017-04-19,57.97000122070313,58.33000183105469,57.86000061035156,57.97000122070313,4071300.0,0.0017280506421999409,-3.2727146622274947,-0.0,38.216570826921576,45.385765719830786,0.4382777545328267,0.7543396524679338,0.4602883937492166,-1.1826576945583511,6.436944203665315,0.470001220703125,-0.43811323211701136,-0.6759988784789996,-1.643174378177818,0.2911766212198188,-1.1595866283284053,-0.19241112862959397,1.2605290455500224,22.695016273338748,-24.509478773138714,0.48358774984940783,4,0.4549999237060476,0.8349990844726491,-0.610001564025886,-2.0150012969970774,8.909996032714837,2,0.11264444784873962,1.533318074602502,57.86999893188477,1.000024611143926,58.70000076293945,-1.8518688584810623,58.349998474121094,0.11264444784873962
4739,2017-04-20,57.77999877929688,58.2400016784668,57.5,58.0099983215332,5152200.0,-0.00327759940323058,1.1449129538204676,-100.0,34.599155778571,44.13388074033405,0.6530612829620992,0.855910346145258,0.7923276597883486,-0.9082073941381239,6.319658952762813,0.7400016784667969,-0.4044584394842232,-0.7820013046264549,-1.7433084203483986,0.17930581109548882,-1.2626548624874232,-0.3013477467654866,1.3857103007202056,17.94862389807958,-22.592330135497175,0.4806535578609702,4,0.5700016021728445,0.9700012207031179,-0.23999881744385476,-1.8249988555908274,9.010002136230462,3,0.1253028386418671,-3.2727146622274947,57.97000122070313,1.533318074602502,57.86999893188477,1.000024611143926,58.70000076293945,0.1253028386418671
4740,2017-04-21,57.849998474121094,57.97999954223633,57.63999938964844,57.97999954223633,4882000.0,0.0012114866096066823,4.230728601191349,0.5652231602342072,31.567348622964715,42.70309136431064,0.6007770147456881,0.7528386332544201,0.7823538185961425,-0.9146891807726689,6.351159587008652,0.3400001525878906,-0.35621434366676397,-0.666501617431642,-1.6734111168566912,0.3404078819934071,-1.1699563671441666,-0.16304686771911747,1.2157680610949697,26.515042048377307,-8.303102700352117,0.5034547497125236,4,0.5000019073486328,0.9000015258789062,-0.2774991989135742,-1.894998550415039,8.639999389648438,4,0.13085565936895605,1.1449129538204676,57.77999877929688,-3.2727146622274947,57.97000122070313,1.533318074602502,57.86999893188477,0.13085565936895605
4741,2017-04-24,58.88999938964844,59.18999862670898,58.45000076293945,58.63999938964844,4201700.0,0.017977544389955025,-1.3492098092642826,-1.9230611226855248,57.44183488256975,43.044950485435194,-0.4102535787056567,-0.2802668100595156,-0.23426749183504114,-1.943558249627813,6.316629142629865,1.3400001525878835,-0.24837816068106378,0.35999927520752095,-0.6599090507576477,1.3799076011726896,-0.14995488777506694,0.8699534381901088,-1.3899993896484375,82.24855142961009,41.79381610161489,0.5099541629825847,4,-0.5399990081787109,-0.16499900817871094,-0.8524999618530273,-2.934999465942383,8.020004272460952,0,0.11716762773632783,4.230728601191349,57.849998474121094,1.1449129538204676,57.77999877929688,-3.2727146622274947,57.97000122070313,0.11716762773632783
4742,2017-04-25,59.09000015258789,59.36999893188477,58.7599983215332,58.93000030517578,3112300.0,0.00339617532708969,-1.4399838258070214,0.6399993896484375,59.86545953736217,44.90830566022082,-0.6609481812363427,-0.47467605373880417,-0.38873988306026064,-2.110074527068626,6.8544180822890155,0.6100006103515696,-0.19242458854558464,0.5409999847412124,-0.5068039434263198,1.5888039129087446,0.01709802065744981,1.064901948824975,-1.5562001800537075,85.02679469369156,40.93439698897044,0.5239019640837644,4,-0.6550006866455078,-0.36499977111816406,-0.6700000762939453,-3.135000228881836,8.299999237060547,1,0.11710952725965607,-1.3492098092642826,58.88999938964844,4.230728601191349,57.849998474121094,1.1449129538204676,57.77999877929688,0.11710952725965607
4743,2017-04-26,59.41999816894531,59.6500015258789,58.97000122070313,59.04999923706055,3920700.0,0.005584667718823377,-1.5660632669953727,2.3124955296473786,64.6551036666225,46.68599107554895,-1.0127988672532027,-0.8166141977210231,-0.6761732577198956,-2.3955472748354225,7.053241277422752,0.680000305175767,-0.1367954447928028,0.8519981384277315,-0.24587808693315338,1.9498743637886164,0.3030600257472855,1.4009362511081775,-1.8127502380371041,89.30217703731333,40.3272946211092,0.5489381126804437,4,-0.8449974060058594,-0.6949977874755859,-0.8224983215332031,-3.464998245239258,8.050003051757798,2,0.11898350576724215,-1.4399838258070214,59.09000015258789,-1.3492098092642826,58.88999938964844,4.230728601191349,57.849998474121094,0.11898350576724215
4744,2017-04-27,59.70000076293945,59.72999954223633,59.31000137329102,59.45000076293945,3230000.0,0.004712261908827786,1.709686946249216,0.6756776262204489,66.11566535123083,48.862225008253375,-1.2625319226776028,-1.104410135646937,-0.900453386150339,-2.612977220771377,7.291202668925206,0.4199981689453054,-0.17456055549031646,1.1010007858276367,-0.08890304577376185,2.2909046174290353,0.5060488700269374,1.695952701628336,-1.9701876163329999,98.5646518130762,44.34884385081358,0.5949519158006997,4,-1.085000991821289,-0.9750003814697266,-1.1025009155273438,-3.7450008392333984,7.859996795654297,3,0.12026794637724203,-1.5660632669953727,59.41999816894531,-1.4399838258070214,59.09000015258789,-1.3492098092642826,58.88999938964844,0.12026794637724203
4745,2017-04-28,60.22999954223633,60.4000015258789,59.43999862670898,59.7400016784668,4694400.0,0.008877701382306924,1.3132548947513953,1.959991455078125,67.71648162679892,50.84410758347538,-1.6738287654580262,-1.6405497647866838,-1.392245405236153,-3.075728134231518,7.646942653898359,0.9600028991699219,-0.12888107779707525,1.5814996719360366,0.21070201924455745,2.9522973246275157,0.896100845590297,2.266898498281776,-2.340171483979482,91.28195296773583,33.20989933969243,0.6853988263457401,4,-1.279998779296875,-1.279998779296875,-1.3549995422363281,-4.274999618530273,7.180004119873061,4,0.10891584630829709,1.709686946249216,59.70000076293945,-1.5660632669953727,59.41999816894531,-1.4399838258070214,59.09000015258789,0.10891584630829709
4746,2017-05-01,60.349998474121094,60.75,60.15999984741211,60.4000015258789,5007200.0,0.001992344891196929,-1.7441848086442753,-0.1020474892954312,64.80680160511588,53.88715798868415,-1.715572603745727,-1.7867886789234433,-1.4708882169498096,-3.1389143546738723,7.643248963206292,0.5900001525878906,-0.08913963701938599,1.6599987030029268,0.13637429414901447,3.183623111856839,0.8981864985759742,2.4218109074298795,-2.209153069102044,79.89943776393753,24.952212431629164,0.7618122044269561,5,-1.2249984741210938,-1.2249984741210938,-1.4549989700317383,-4.394998550415039,6.6100006103515625,0,0.10173984332876751,1.3132548947513953,60.22999954223633,1.709686946249216,59.70000076293945,-1.5660632669953727,59.41999816894531,0.10173984332876751
4747,2017-05-02,60.4900016784668,60.81000137329102,60.20000076293945,60.33000183105469,3963300.0,0.002319854314590142,-1.9047510921790332,-3.199801647849097,67.0912495484742,57.09545562441222,-1.6146415513568542,-1.8449644480796366,-1.5625424887711574,-3.229336236834847,8.62551464873941,0.6100006103515696,-0.004621236040115662,1.6880018234252958,-0.017859622997519864,3.3938632698481115,0.835071100213888,2.5409325466367036,-2.0360577220500318,82.60871368004192,29.360270802672787,0.8529307232114081,5,-1.335000991821289,-1.335000991821289,-1.5950021743774414,-4.535001754760742,6.380001068115234,1,0.1061332750124222,-1.7441848086442753,60.349998474121094,1.3132548947513953,60.22999954223633,1.709686946249216,59.70000076293945,0.1061332750124222
4748,2017-05-03,60.56000137329102,60.79999923706055,60.209999084472656,60.72000122070313,3562500.0,0.001157210991600044,2.687548429397553,-1.0,70.83329150563011,61.12147070519656,-1.4288750907229115,-1.82336582501933,-1.6036600212557843,-3.2775850608067074,9.479278158811203,0.5900001525878906,0.04778454920389663,1.6405014038085994,-0.21117234495301318,3.492175152570212,0.7146645294277931,2.5663382781894057,-1.776209378511858,83.33333333333334,30.08693005072721,0.925836874380805,5,-1.3350009918212962,-1.405000686645515,-1.6975011825561594,-4.605001449584968,5.749996185302727,2,0.11278067802966851,-1.9047510921790332,60.4900016784668,-1.7441848086442753,60.349998474121094,1.3132548947513953,60.22999954223633,0.11278067802966851
4749,2017-05-04,60.75,61.1500015258789,60.56000137329102,60.7599983215332,5479600.0,0.0031373616644727598,-2.0256761383088357,0.0624895691772167,77.02698290778945,66.17254118128821,-1.2888060161666601,-1.8988590244347705,-1.7661641615386117,-3.4296577115964766,10.57567889156236,0.5900001525878764,0.2522531459325563,1.696000099182129,-0.2794541369546266,3.6714543353188844,0.7082729811137511,2.6837272172505067,-1.6825386922291727,76.60813756087373,19.25632396878276,0.9877271180683772,5,-0.9499988555908203,-1.4249992370605469,-1.8874998092651367,-4.795000076293945,5.540000915527344,3,0.11061730404449555,2.687548429397553,60.56000137329102,-1.9047510921790332,60.4900016784668,-1.7441848086442753,60.349998474121094,0.11061730404449555
4750,2017-05-05,63.22000122070313,63.34000015258789,61.5,61.68999862670898,8224700.0,0.04065845630787046,1.079095679910344,-153.02594429607163,84.45117572181135,69.17357905231505,-3.259764873492884,-4.18324270311885,-4.192297606710305,-5.841715860375459,12.461065125825625,2.5900001525878906,0.5297581173971793,3.912001228332528,1.2457860331531307,6.578216423511925,2.578893630742826,5.24510882592223,-3.8193334780350128,96.22644904500645,36.377224867632485,1.3331075975896989,5,-2.1700019836425852,-2.800001144409187,-4.3850011825561594,-7.265001296997077,3.209999084472649,4,0.06864910240573296,-2.0256761383088357,60.75,2.687548429397553,60.56000137329102,-1.9047510921790332,60.4900016784668,0.06864910240573296
4751,2017-05-08,64.27999877929689,64.43000030517578,63.0,63.18999862670898,6848000.0,0.016766806993458783,1.0575496526986863,0.7124171925371756,97.20173329835126,73.32205391464717,-3.8831397773842866,-5.04095405728016,-5.206488890222168,-6.837816608696748,14.378191439528548,1.4300003051757812,0.9028899340737908,4.679498863220232,1.245762035877199,8.113235690563265,2.962630449548712,6.396367276891752,-4.170251202843211,96.45386425267581,29.55594967823808,1.7168684136715164,5,-2.579998016357436,-3.3149986267089986,-5.539999008178725,-8.324998855590835,2.1900024414062216,0,0.048693294061178616,1.079095679910344,63.22000122070313,-2.0256761383088357,60.75,2.687548429397553,60.56000137329102,0.048693294061178616
4752,2017-05-09,64.16999816894531,64.33999633789061,63.38999938964844,63.5099983215332,3534000.0,-0.0017112727510972814,-1.1111096982566473,0.6055043624031771,95.58819239529203,76.75906377338822,-3.3265871752901646,-4.7657507294347,-5.053594888045538,-6.676683850013646,15.98587872723879,0.9499969482421733,1.3217649419813213,4.309498405456544,0.3323030669664391,8.28669374394665,2.3209007362114917,6.298096074701597,-3.196200046747215,93.83881371988922,20.4676027393037,1.988597669245054,5,-2.299997329711914,-3.204998016357422,-5.3524980545043945,-8.214998245239258,2.220001220703125,1,0.04347827637741064,1.0575496526986863,64.27999877929689,1.079095679910344,63.22000122070313,-2.0256761383088357,60.75,0.04347827637741064
4753,2017-05-10,63.97000122070313,64.30000305175781,63.65999984741211,63.9900016784668,3430100.0,-0.0031166737408286904,1.0,-0.030303730890374463,95.44790499663894,80.0182015117669,-2.696906530601808,-4.389946600199799,-4.802150361356929,-6.420610144579591,17.585766599921314,0.6400032043457031,1.5506924257776475,3.855001449584968,-0.49222059310074684,8.202223492270683,1.6813904282421106,6.0286124709278255,-2.3049626619094994,88.11371546687685,7.412522321540493,2.1736110213428583,5,-2.0350017547607493,-3.0050010681152415,-5.1200008392334055,-8.015001296997077,2.6199951171874787,2,0.04533377318336429,-1.1111096982566473,64.16999816894531,1.0575496526986863,64.27999877929689,1.079095679910344,63.22000122070313,0.04533377318336429
4754,2017-05-11,64.25,64.31999969482422,63.599998474121094,63.599998474121094,3053000.0,0.0043770325770486895,-1.2153831707689238,-32.499332443269225,95.58407825023765,83.11460113659342,-2.5296314496834498,-4.458261359033386,-5.0579803622301895,-6.649679558921861,19.23860480093531,0.720001220703125,1.7863118828976567,3.8555002212524414,-0.8053311841273683,8.516331626632251,1.5250845185625366,6.185915923942346,-2.0319690919299376,93.85664551441121,6.040969769622052,2.3304157026899053,5,-1.9549999237060547,-3.2849998474121094,-5.512499809265137,-8.295000076293945,3.150001525878892,3,0.03206221881079774,1.0,63.97000122070313,-1.1111096982566473,64.16999816894531,1.0575496526986863,64.27999877929689,0.03206221881079774
4755,2017-05-12,64.38999938964844,64.68000030517578,64.04000091552734,64.31999969482422,4268800.0,0.002178978827213074,-1.0317529518619437,0.1076915853844619,94.93467637379067,86.46214277755729,-2.254570588299117,-4.345346003739664,-5.169106767743358,-6.728796174094299,21.27693798489854,0.6399993896484375,2.000909820896041,3.6934995651245117,-1.187092732896616,8.57409186314564,1.2532034161139478,6.133795714135076,-1.7295746021572285,82.7380438780932,-5.542993984754915,2.4402961490105626,5,-1.9499988555908203,-3.299999237060547,-5.652499198913574,-8.434999465942383,2.8799972534179545,4,0.02950771150627407,-1.2153831707689238,64.25,1.0,63.97000122070313,-1.1111096982566473,64.16999816894531,0.02950771150627407
4756,2017-05-15,64.48999786376953,64.72000122070311,64.12999725341797,64.40000152587889,6625300.0,0.0015530125030125408,1.145457067554505,1.2856675749320832,94.85053275922694,89.54650757875204,-1.9059869365408915,-4.204920005763178,-5.229126064681424,-6.773578172362917,23.432292338894257,0.590003967285142,2.2142151123163742,3.5039981842041,-1.5613490248046418,8.569345393212842,0.9713245796997256,6.036671788708475,-1.425657972741405,82.70653832474876,-5.738858168594234,2.532673604504371,5,-2.0249977111816477,-3.379997253417976,-5.7674970626831055,-8.534997940063477,3.420005798339858,0,0.030082222137832293,-1.0317529518619437,64.38999938964844,-1.2153831707689238,64.25,1.0,63.97000122070313,0.030082222137832293
4757,2017-05-16,65.19000244140625,65.25,64.26000213623047,64.63999938964844,3239800.0,0.010854467372063414,1.9552255801771847,6.1113936927762476,95.14870753984826,92.24822047144295,-2.088849355963248,-4.5623229615525105,-5.846343274197935,-7.409424075644608,25.96841177777149,0.9899978637695312,2.419317677580821,3.8380025863647447,-1.3360080161340449,9.012013188863534,1.2509972851153535,6.425007887614136,-1.7945302844431268,96.3637876903301,7.695190660139048,2.587005301249394,5,-2.285001754760742,-3.81500244140625,-6.485002517700195,-9.235002517700195,1.9300003051757812,1,0.01963489386961359,1.145457067554505,64.48999786376953,-1.0317529518619437,64.38999938964844,-1.2153831707689238,64.25,0.01963489386961359
4758,2017-05-17,64.5,65.0,64.29000091552734,64.73999786376953,3892900.0,-0.010584482521325822,-1.151525310090513,-0.4363573311138854,85.29411599710299,93.16679081470001,-0.8729874613084334,-3.5394979072934234,-5.047948861136376,-6.65638854780957,28.641586262486875,0.9000015258789062,2.6543775073096185,2.821500205993651,-2.277504404655815,7.920504816643117,0.2719979006689215,5.3710025113183875,-0.7336222744295,54.545496580647246,-31.513435914867678,2.549502305324734,5,-1.125,-3.125,-5.859999656677246,-8.545000076293945,2.8799972534179688,2,0.029302316118580363,1.9552255801771847,65.19000244140625,1.145457067554505,64.48999786376953,-1.0317529518619437,64.38999938964844,0.029302316118580363
4759,2017-05-18,65.01999664306639,65.31999969482422,63.959999084472656,64.16000366210939,4029600.0,0.008061963458393606,-1.158727467590266,-3.583335982452118,85.27245321094824,93.25804386904855,-0.8086231156386532,-3.677846504950111,-5.439993095280613,-7.11240287194839,30.856436668404857,1.3600006103515625,2.90863896746567,2.979496955871568,-1.9802502929832286,7.939244204726364,0.4996233314441696,5.459370580298966,0.23000335693360796,77.94096197646004,-7.149240451771519,2.479873624427399,5,-0.8599967956542827,-3.6099967956542827,-6.379996299743638,-9.064996719360337,2.440002441406264,3,0.02414641304032794,-1.151525310090513,64.5,1.9552255801771847,65.19000244140625,1.145457067554505,64.48999786376953,0.02414641304032794
4760,2017-05-19,65.41999816894531,65.51999664306639,64.90000152587889,65.11000061035156,3559700.0,0.006151977030616651,1.4313795889059788,0.36046521943560955,85.85572781944981,91.99737659361506,-0.965242345084306,-3.6697967395838518,-5.710558770724532,-7.4460852289690465,33.23053862779492,0.6199951171875,3.1839691017149647,3.0009984970092773,-1.763810119501457,7.765807113520012,0.6185941887539173,5.3834028052646445,-1.4599990844726562,93.58983137055526,7.519044555544426,2.3824043082553654,5,-0.9650001525878906,-3.9099998474121165,-6.779997825622559,-9.464998245239258,1.1100006103515767,4,0.03026602586903593,-1.158727467590266,65.01999664306639,-1.151525310090513,64.5,1.9552255801771847,65.19000244140625,0.03026602586903593
4761,2017-05-22,65.79000091552734,65.86000061035156,65.16999816894531,65.40000152587889,3313700.0,0.005655804905810413,1.60378879484079,1.258072455207764,86.30136843133877,90.96550726428691,-1.2276237031167767,-3.685311879383505,-5.97865220450214,-7.74901965894982,35.99254081356381,0.69000244140625,3.460387184886116,3.026001167297366,-1.6615065491522785,7.713508883747004,0.6822473090725509,5.369755025522188,-1.8300018310546875,96.31580849432012,9.401971827874036,2.34375385822482,5,-1.0600013732910156,-4.1100006103515625,-7.15000057220459,-9.835000991821289,1.2399978637695455,0,0.02249575477950394,1.4313795889059788,65.41999816894531,-1.158727467590266,65.01999664306639,-1.151525310090513,64.5,0.02249575477950394
4762,2017-05-23,66.01000213623047,66.30000305175781,65.66000366210939,66.0,4913100.0,0.0033439917562183563,1.169474868426109,0.025646543291990145,86.57718258265723,89.97987144051118,-1.2953970966965471,-3.541897344571197,-6.108527815378274,-7.892487857408469,38.798657834786546,0.6399993896484233,3.451046765622273,2.9000022888183565,-1.6656451354365345,7.46564971307324,0.6171785766909181,5.182826000945802,-1.9740029907226528,87.60681949339602,0.23015605790527616,2.2828237121274433,5,-1.0600013732910156,-4.1100006103515625,-7.405001640319824,-10.025001525878906,0.12999725341796875,1,0.028783539833216798,1.60378879484079,65.79000091552734,1.4313795889059788,65.41999816894531,-1.158727467590266,65.01999664306639,0.028783539833216798
4763,2017-05-24,66.48999786376953,66.61000061035156,65.84999847412111,66.16999816894531,3092700.0,0.007271560551512346,1.7142681979809031,31.993135011441648,87.08009979329651,89.03498494529548,-1.5425556650697132,-3.652325388277312,-6.488060728143267,-8.292861427576511,41.5252298701008,0.7600021362304545,3.2626919804774133,3.026498031616214,-1.4296846002743564,7.482680663506784,0.7984067156709216,5.254589347561499,-2.3181584838867195,95.47159707607221,6.45466303182026,2.228091315945285,5,-1.2049980163574219,-4.43499755859375,-7.874997138977051,-10.504997253417969,-0.08999633789063921,2,0.009475182780172675,1.169474868426109,66.01000213623047,1.60378879484079,65.79000091552734,1.4313795889059788,65.41999816894531,0.009475182780172675
4764,2017-05-25,66.87999725341797,67.04000091552734,66.54000091552734,66.66999816894531,4639800.0,0.00586553469963258,-1.1276885865948088,0.6562477648236893,82.33214309303409,87.63470346965586,-1.6989163839219827,-3.6647298686316603,-6.774217893343703,-8.597767395889093,44.387691345141846,0.5500030517578125,3.1063272938807813,3.057497596740724,-1.2772904266565064,7.392285620137962,0.8901035850421124,5.224891608439343,-2.5131049750976615,92.52319122690686,4.235700548953673,2.1673940116986183,5,-1.3799972534179688,-4.609996795654297,-8.264996528625488,-10.854997634887695,-0.18000030517578125,3,0.007476076862046321,1.7142681979809031,66.48999786376953,1.169474868426109,66.01000213623047,1.60378879484079,65.79000091552734,0.007476076862046321
4765,2017-05-26,66.79000091552734,67.12999725341797,66.69999694824219,67.12999725341797,2559400.0,-0.0013456390787459638,1.5294408042366034,-1.619037238873751,76.75911420842083,85.62454585289964,-1.3775411750355602,-3.2233382828866155,-6.584119831952478,-8.430161005431444,46.77417556990218,0.43000030517578125,2.968046371164391,2.639501190185541,-1.5407195288707811,6.8197219092418635,0.5493908306573729,4.729611549713702,-2.155797773486327,82.65323996403285,-4.411186100204461,2.090110359528163,5,-1.2450027465820312,-4.405002593994141,-8.24000072479248,-10.375001907348633,0.09999847412109375,4,0.010031414280001094,-1.1276885865948088,66.87999725341797,1.7142681979809031,66.48999786376953,1.169474868426109,66.01000213623047,0.010031414280001094
4766,2017-05-30,66.48999786376953,66.69000244140625,66.29000091552734,66.69000244140625,5077500.0,-0.0044917360030768405,2.9999237078008774,0.5882550937976843,73.77050205509121,83.24918968792662,-0.8537882424209471,-2.5716040600580428,-6.158035053932267,-8.066278198430979,48.708070780533355,0.5,2.793073176943892,2.0324981689453097,-1.8647917704076349,5.929788108298261,0.08385319926883028,3.981143138621782,-1.5562994283632747,56.46243674581507,-28.51633648147211,1.9486449696764747,5,-0.9449996948242188,-3.6999988555908203,-7.939997673034668,-9.974998474121094,-0.1999969482421875,1,0.0006016080134234603,1.5294408042366034,66.79000091552734,-1.1276885865948088,66.87999725341797,1.7142681979809031,66.48999786376953,0.0006016080134234603
4767,2017-05-31,66.91000366210939,67.09999847412111,66.43000030517578,66.63999938964844,3847900.0,0.006316826768447248,1.0615521855485708,-1.3499904634751807,78.82351885206175,82.5302344495887,-1.1221611207753597,-2.6203239272520022,-6.458018957701199,-8.415640971511607,50.77316707462409,0.6699981689453267,2.678012231062901,2.1315038681030387,-1.4332369452495328,5.69624468145561,0.34913346142676005,3.9138742747793245,-1.712749368541722,82.81298428820158,-1.6961543571695188,1.7823704066762842,5,-1.3650054931640767,-3.9650058746338033,-8.372503280639663,-9.335004806518569,0.04999542236326704,2,0.0017933808193086875,2.9999237078008774,66.48999786376953,1.5294408042366034,66.79000091552734,-1.1276885865948088,66.87999725341797,0.0017933808193086875
4768,2017-06-01,67.38999938964844,67.44000244140625,66.66000366210939,66.91000366210939,3770300.0,0.007173751326677413,1.6896424719159753,1.7777338231137279,79.62261869459695,81.90247505888303,-1.2841401632472866,-2.7008727294815174,-6.795433517822161,-8.833939696619389,53.01176490640999,0.7799987792968608,2.5805879366703266,2.2699996948242216,-0.8773232656279362,5.4173226552763865,0.6963382145981427,3.8436611750503005,-1.9608159408987405,95.65191431206172,11.81603226091444,1.573661480226081,6,-1.2199974060058594,-4.18499755859375,-8.809999465942383,-9.049999237060547,-0.11000061035154829,3,-0.018548746272759375,1.0615521855485708,66.91000366210939,2.9999237078008774,66.48999786376953,1.5294408042366034,66.79000091552734,-0.018548746272759375
4769,2017-06-02,67.47000122070311,67.55999755859375,66.66000366210939,67.5,6531000.0,0.0011871469324713502,11.000406917598996,-0.06249801316085417,79.38929963978806,81.1839830389206,-1.0952369710382897,-2.373295805624963,-6.758966114849692,-8.830555382783373,55.07463160283211,0.8999938964843608,2.414993590031223,2.01400146484373,-0.5496919091837924,4.5776948388712455,0.732154777829976,3.2958481518574843,-1.7593031129814989,92.9136554508252,8.569647340118195,1.2818466870137586,6,-1.1050033569335795,-4.035001754760728,-8.820000648498521,-8.775001525878892,0.12999725341799717,4,-0.01585889544190333,1.6896424719159753,67.38999938964844,1.0615521855485708,66.91000366210939,2.9999237078008774,66.48999786376953,-0.01585889544190333
4770,2017-06-05,67.55999755859375,67.87999725341797,67.30999755859375,67.48999786376953,2297700.0,0.0013338718876889644,-1.6511594897180675,-2.3334181078320584,79.34988264160687,80.41159572895039,-0.9496130918909955,-2.2361268641640493,-6.706479540737263,-8.837073039081325,55.82510432672439,0.5699996948242188,2.3707639692728577,1.886997985839841,-0.613731446491073,4.387727418170755,0.636633269674391,3.1373627020052908,-1.5534115387325897,79.87418667587954,-4.483750355523171,1.2503647161654563,6,-0.7899971008300781,-3.8999996185302734,-8.889997482299805,-8.864997863769531,0.5699996948242188,0,-0.012729435189894667,11.000406917598996,67.47000122070311,1.6896424719159753,67.38999938964844,1.0615521855485708,66.91000366210939,-0.012729435189894667
4771,2017-06-06,67.41000366210939,67.76999664306639,67.15000152587889,67.29000091552734,5665700.0,-0.0022201584059305945,-2.099963760513999,1.714332425068323,73.71799887841226,78.98279753958984,-0.6097804797366706,-1.9390329370981902,-6.408294696165385,-8.609213653820788,55.99433969439127,0.6199951171875,2.2955208673098326,1.5805038452148636,-0.9448085174441445,4.105816207873872,0.31784766388535957,2.8431600265443677,-1.0662036202080003,67.58658065602505,-14.622623831123931,1.262656181329505,6,-0.545005798339858,-3.39000511169435,-8.460002899169936,-8.710002899169936,0.48999786376950283,1,-0.007714051983552128,-1.6511594897180675,67.55999755859375,11.000406917598996,67.47000122070311,1.6896424719159753,67.38999938964844,-0.007714051983552128
4772,2017-06-07,66.95999908447266,67.38999938964844,66.5,67.04000091552734,4746600.0,-0.006675634967954758,1.282053288469815,-0.6666666666665877,77.70272476239735,77.94086698060103,-0.012122102083154118,-1.3378854716177955,-5.8151743044398785,-8.082850546878973,55.74888655271326,0.9100036621093892,2.1686202446432787,0.9909992218017578,-1.4553337861170945,3.43733222972061,-0.23216728215767546,2.214165725761191,0.9199981689453125,33.33333333333333,-50.21158097554736,1.2231665039594277,6,0.125,-2.9200000762939453,-7.834999084472656,-8.084999084472656,1.8700027465820312,2,-0.01000594650695985,-2.099963760513999,67.41000366210939,-1.6511594897180675,67.55999755859375,11.000406917598996,67.47000122070311,-0.01000594650695985
4773,2017-06-08,66.87000274658203,66.91999816894531,66.30000305175781,66.41000366210939,3341500.0,-0.0013440313488817246,1.2143080968405564,-5.749856952126468,73.0674393738181,76.9114554562437,0.15359921885257677,-1.0745830855785812,-5.590795752702753,-7.908739217736219,55.369382677730016,0.6599960327148438,1.999737253185259,0.7560028076171932,-1.5299681281228885,3.041973743357275,-0.38698266025284056,1.898988275487227,0.9823945617675776,36.07606244537479,-46.187542469760984,1.1429854678700397,6,0.214996337890625,-2.8250045776367188,-7.715002059936523,-7.965002059936523,2.0199966430664062,3,0.0013458402003014847,1.282053288469815,66.95999908447266,-2.099963760513999,67.41000366210939,-1.6511594897180675,67.55999755859375,0.0013458402003014847
4774,2017-06-09,66.30999755859375,67.12999725341797,65.83000183105469,67.12999725341797,4296100.0,-0.008374535142618988,2.1707217223829773,-1.7826115801171498,60.67146019723,75.12393834388917,0.6976079557199029,-0.371375699668107,-4.9014345362968825,-7.267979540191021,54.79501759507935,1.2999954223632812,1.7899028675328736,0.09299774169922159,-2.0183071485397335,2.2043026319381767,-0.9626547034202559,1.1486501868186991,1.4803039794921915,23.414478017990525,-55.04462170285856,1.0556524451194789,6,0.5450019836425781,-2.089998245239258,-7.119997024536133,-7.404996871948242,2.4800033569335938,4,0.014628280145026595,1.2143080968405564,66.87000274658203,1.282053288469815,66.95999908447266,-2.099963760513999,67.41000366210939,0.014628280145026595
4775,2017-06-12,66.29000091552734,66.33000183105469,65.58999633789061,65.91000366210939,4236200.0,-0.0003015630191923746,2.2174215912295576,-0.463411457121839,56.54451621149843,73.2099399168233,0.7143415335509928,-0.2126394557102742,-4.754805248923269,-7.178979208056418,53.88176088768128,0.7400054931640767,1.5192443782123775,-0.021998977661127128,-1.9502126545174292,1.906214699195175,-0.9861058160892782,0.9421078607670239,1.3826826401367214,32.11029723137076,-42.26873448195877,0.9641068384281518,6,0.4449958801269531,-1.6000022888183594,-6.727499961853027,-7.215000152587891,3.2099990844726562,0,0.01976161623927375,2.1707217223829773,66.30999755859375,1.2143080968405564,66.87000274658203,1.282053288469815,66.95999908447266,0.01976161623927375
4776,2017-06-13,66.43000030517578,66.63999938964844,65.80000305175781,66.43000030517578,4601200.0,0.0021119231817003925,3.0,0.0,55.61496344408904,70.63121153815968,0.6313272907754026,-0.2106466503818183,-4.772960876874848,-7.2371236189609505,53.000044576538954,0.839996337890625,1.3429149709342028,0.021000289916997872,-1.705973951841571,1.7479745316755668,-0.8424868309622866,0.8844874107962823,1.0760682730664115,46.666807951511466,-24.96335343997915,0.8634871208792828,6,0.3049964904785156,-0.9900016784667969,-5.695000648498535,-6.260000228881836,3.529998779296875,1,0.025590801451640832,2.2174215912295576,66.29000091552734,2.1707217223829773,66.30999755859375,1.2143080968405564,66.87000274658203,0.025590801451640832
4777,2017-06-14,66.47000122070311,66.93000030517578,65.94000244140625,66.44000244140625,3198400.0,0.0006021513675080747,1.084212724264765,100.0,49.697020139317345,67.3061450320175,0.5837342177979394,-0.15793381690907893,-4.647198887599217,-7.197399325477505,51.90684795595084,0.9899978637695312,1.23946136825964,-0.0029987335205277077,-1.6318463318854128,1.6258488648443574,-0.8174225327029632,0.8114250656619078,0.8827815783109543,57.14314023710506,-10.99737479672143,0.8144237991824393,6,0.2649955749511861,-0.8350028991699077,-5.137500762939439,-5.75500106811522,3.510002136230497,2,0.02151346891701844,3.0,66.43000030517578,2.2174215912295576,66.29000091552734,2.1707217223829773,66.30999755859375,0.02151346891701844
4778,2017-06-15,66.38999938964844,66.55000305175781,65.79000091552734,66.11000061035156,4005700.0,-0.0012035779988786022,1.533314683891969,9.333672431337076,41.80604993557104,63.1302283982156,0.5665471123850523,0.07475470752598312,-4.397656561639657,-7.0264704400846725,50.66814859982631,0.7600021362304688,1.1657348925114235,-0.17750053405761435,-1.518198840599453,1.1631977724842244,-0.8478496873285337,0.49284861921330503,0.8217604924757467,51.948219231017376,-12.566571171831484,0.6703491532709216,6,0.3449974060058594,-0.6500015258789062,-4.972498893737793,-5.674999237060547,3.5699996948242188,3,0.03675256008191341,1.084212724264765,66.47000122070311,3.0,66.43000030517578,2.2174215912295576,66.29000091552734,0.03675256008191341
4779,2017-06-16,66.58999633789061,66.63999938964844,65.87000274658203,66.12999725341797,10421500.0,0.003012455943377512,1.7499625345703738,1.6428610354222926,46.774118127696156,59.510699007781085,0.2554582332965367,-0.0016770160244732324,-4.4174578608522665,-7.140479836497164,49.98494573915182,0.7699966430664062,1.0234411743461038,-0.056003570556654836,-1.1818236451317858,1.0698165040184762,-0.6189136078442203,0.5069064667309107,0.49202246069488353,74.62664472747691,11.893756972336163,0.5629100372875655,6,0.09000015258789062,-0.8499984741210795,-5.139996528625474,-5.87499618530272,3.3800048828125,4,0.03453976840736206,1.533314683891969,66.38999938964844,1.084212724264765,66.47000122070311,3.0,66.43000030517578,0.03453976840736206
4780,2017-06-19,67.40000152587889,67.45999908447266,66.84999847412111,66.84999847412111,3263700.0,0.012164067165256531,-1.2181717297822796,1.1956611878658965,62.603926707103106,58.275802099857835,-0.6477465939608322,-0.6911766079057173,-5.036718794565971,-7.873923467265243,49.40024011761628,0.8700027465820455,0.8446887254641382,0.6550014495849439,-0.35961841707568,1.6696213162455678,0.14769151625462484,1.162311382915263,-1.8100051879882812,96.4073278815835,31.522978888965838,0.5073099333303136,6,-0.8750038146972514,-1.4800033569335795,-5.770001411437974,-6.685001373291001,2.6500015258789205,0,0.02062313587804221,1.7499625345703738,66.58999633789061,1.533314683891969,66.38999938964844,1.084212724264765,66.47000122070311,0.02062313587804221
4781,2017-06-20,67.26999664306639,67.72000122070311,67.01000213623047,67.01000213623047,2722800.0,-0.0019288557844109322,-4.461646810258709,0.4727146622277694,55.4215815368632,55.80011951924293,-0.6031141455961944,-0.46863634768759255,-4.722896618889436,-7.646897800360094,48.666412952219204,0.709999084472642,0.6505329587958357,0.4509967803954993,-0.4830360862681431,1.3850296470591417,-0.016019652936321904,0.9180132137273205,-1.6426002502441435,76.68370432740753,13.48610530683446,0.4670164333318178,6,-0.6149978637695312,-1.3499984741210795,-5.504996299743638,-6.429996490478501,2.4500045776367188,1,0.033150044123920086,-1.2181717297822796,67.40000152587889,1.7499625345703738,66.58999633789061,1.533314683891969,66.38999938964844,0.033150044123920086
4782,2017-06-21,67.91000366210939,68.18000030517578,67.13999938964844,67.33999633789061,3428400.0,0.009514004028257528,-1.1443290860468776,2.1923821820531666,57.47130216691683,54.06721538514278,-1.2227797544038879,-1.0108272701289565,-5.185268000117489,-8.182942060478993,47.78153295000205,1.0400009155273438,0.4551107408130406,0.9960037231445398,0.02275151802872699,1.9692559282603526,0.5093776205866334,1.4826298257024462,-2.198903076171902,88.70306644278651,28.387531737642114,0.48662610255790834,6,-1.025005340576186,-1.8400039672851705,-6.12250328063967,-7.050003051757834,1.4099960327148295,2,0.030186943186796933,-4.461646810258709,67.26999664306639,-1.2181717297822796,67.40000152587889,1.7499625345703738,66.58999633789061,0.030186943186796933
4783,2017-06-22,67.12000274658203,68.11000061035156,66.87000274658203,67.88999938964844,5048400.0,-0.01163305658851177,1.0495847966859397,-1.3508539458185427,45.82341726861067,52.41743283751842,-0.4398409602877109,-0.18046025138745847,-4.220247446572316,-7.253077875514421,46.53112385178081,1.2399978637695312,0.29436221262247386,0.17450256347656534,-0.7815978936414467,1.1306030205945774,-0.3035476650824336,0.6525527920355643,-1.2607681774902488,54.11261130340582,-1.9935791740529893,0.47805022855900425,6,-0.23500442504882812,-1.0500030517578125,-4.980002403259277,-5.995002746582031,2.1999969482421875,3,0.04261025764778026,-1.1443290860468776,67.91000366210939,-4.461646810258709,67.26999664306639,-1.2181717297822796,67.40000152587889,0.04261025764778026
4784,2017-06-23,67.37999725341797,67.77999877929689,66.86000061035156,67.01999664306639,4543900.0,0.003873577118546523,-1.7059061125572628,-0.46753529848899544,47.93578021785729,51.46090661600274,-0.5946256136199963,-0.42274999775270317,-4.291500248714669,-7.353192493744089,45.00669970951779,0.9199981689453267,0.15092819607394858,0.40949707031249716,-0.5653557358283621,1.3843498764533564,-0.07792933275793246,0.8969234733829268,-1.3815167401611461,39.84947741587536,-12.702868413958946,0.4874264030704308,6,-0.39499664306640625,-1.30999755859375,-5.004997253417969,-6.254997253417969,2.1300048828125,4,0.03829032259160292,1.0495847966859397,67.12000274658203,-1.1443290860468776,67.91000366210939,-4.461646810258709,67.26999664306639,0.03829032259160292
4785,2017-06-26,67.45999908447266,68.09999847412111,67.30999755859375,67.80000305175781,3139900.0,0.0011873231569570208,-1.4687257858786669,-0.9444538634340321,50.582695033442775,50.90176568148649,-0.548936377285699,-0.4743012872562389,-4.167945501911198,-7.2689907061657095,43.44837572941233,0.790000915527358,0.04947749752940922,0.4559989929199162,-0.5385852663051907,1.450583252145023,-0.04129313669263013,0.9532911225324625,-1.3306273837007012,45.45444036644221,-4.981527203935592,0.49729212961255115,6,-0.47499847412109375,-0.9199981689453125,-4.674999237060547,-6.299999237060547,1.0599975585937358,0,0.03720726608797387,-1.7059061125572628,67.37999725341797,1.0495847966859397,67.12000274658203,-1.1443290860468776,67.91000366210939,0.03720726608797387
4786,2017-06-27,66.52999877929689,67.68000030517578,66.51999664306639,67.30999755859375,3051700.0,-0.013785951938884988,-1.8999980926585756,2.2940872882306325,45.49267052134079,50.43461572393354,0.4433649963891355,0.4836462337310792,-3.052281754171247,-6.166232949369146,42.12672005587601,1.1600036621093892,0.026333986413959565,-0.47600135803220667,-1.4663855186390293,0.514382802574616,-0.971193438335618,0.019190722271204663,-0.27758936226069864,0.6025369978875421,-49.848864659570836,0.49519208030340933,6,0.4550018310546733,0.14500045776365766,-3.5475006103515767,-5.270000457763693,3.4199981689452983,1,0.05290852753714903,-1.4687257858786669,67.45999908447266,-1.7059061125572628,67.37999725341797,1.0495847966859397,67.12000274658203,0.05290852753714903
4787,2017-06-28,67.02999877929689,67.23999786376953,66.52999877929689,66.80999755859375,4151700.0,0.007515406721390061,1.2187492549411854,-0.2820532884698383,51.54435860992274,51.51665002108373,0.03481559993393546,-0.0072761535671048705,-3.330222756392388,-6.501907211450423,40.50710114541755,0.709999084472642,0.04436746732481822,0.01799888610841549,-0.9713900163713873,1.0073877885882183,-0.4766955651314788,0.5126933373483098,-0.6619339089723297,32.07552601905095,-19.360055345113985,0.4946944512398994,6,-0.004997253417982961,-0.14500045776368609,-3.8249988555908345,-5.599998474121108,4.150001525878892,2,0.040131321652911334,-1.8999980926585756,66.52999877929689,-1.4687257858786669,67.45999908447266,-1.7059061125572628,67.37999725341797,0.040131321652911334
4788,2017-06-29,66.13999938964844,67.16000366210939,65.59999847412111,67.01999664306639,3701700.0,-0.013277628015164744,1.6896379361372618,-3.9999653211260466,48.45736962204795,51.70367796490059,0.9897007412118342,0.8266579893474244,-2.2271517300334693,-5.45524055143693,38.154820630423025,1.5600051879882812,0.03870842866636792,-0.8095005035400362,-1.8547006264592198,0.2356996193791474,-1.332100564999621,-0.2869004420804515,2.0400009155273438,21.60003662109318,-32.00113142703501,0.522600061459591,6,0.75,0.7449989318847656,-2.714998245239258,-4.239997863769531,3.4499969482421733,3,0.048079835720008735,1.2187492549411854,67.02999877929689,-1.8999980926585756,66.52999877929689,-1.4687257858786669,67.45999908447266,0.048079835720008735
4789,2017-06-30,66.40000152587889,66.90000152587889,66.16999816894531,66.55000305175781,3926900.0,0.003931087672056188,-1.3934212994809114,0.1704568114233389,50.956524508203785,50.40952216502289,0.7821668044120713,0.5084526514468877,-2.260542622721374,-5.571919205095348,35.613799463350944,0.7600021362304545,0.0658654519118329,-0.4959983825683736,-1.5385547061155762,0.546557940978829,-1.017276544341982,0.02527977920523483,1.7283987426757932,32.00012207031136,-23.314883282909847,0.5212781617736042,6,0.48999786376954546,0.4849967956543111,-2.7300014495849467,-4.345001220703111,3.879997253417997,4,0.04397587502776301,1.6896379361372618,66.13999938964844,1.2187492549411854,67.02999877929689,-1.8999980926585756,66.52999877929689,0.04397587502776301
4790,2017-07-03,66.69999694824219,66.98000335693361,66.40000152587889,66.93000030517578,1294300.0,0.004518003245020719,2.515061842561423,1.5333401149482297,52.28423119474025,50.06092768256479,0.41620150670891576,0.14832959549605107,-2.3280252402219332,-5.767864251003374,32.80579062932391,0.5800018310547159,0.1402642786299566,-0.15300292968750284,-1.1502023496863245,0.8441964903113188,-0.6516026396869137,0.345596780311908,1.3778352844238242,52.884495470050666,-3.3788573519816936,0.4985997099994075,7,0.19000244140625,0.18500137329101562,-2.8149967193603516,-4.429996490478516,4.310005187988281,0,0.042129015240717216,-1.3934212994809114,66.40000152587889,1.6896379361372618,66.13999938964844,1.2187492549411854,67.02999877929689,0.042129015240717216
4791,2017-07-05,66.88999938964844,67.25,66.13999938964844,66.80999755859375,2612900.0,0.0028486124452702377,1.7749909401285549,-0.3478289713736027,53.465324097505075,49.6158190081857,0.18620983003133063,-0.08709303519071909,-2.312040588902917,-5.876404189392034,30.275647445081276,1.1100006103515625,0.19219526957364508,0.06299972534179688,-0.899565626810201,1.0255650774937948,-0.41828295073419497,0.5442824014177887,1.1382761678466693,78.18180136774092,21.119710077650325,0.481282676075996,7,-0.034999847412109375,-0.005001068115234375,-2.9250011444091797,-4.575000762939453,3.1200027465820312,2,0.02436832513516518,2.515061842561423,66.69999694824219,-1.3934212994809114,66.40000152587889,1.6896379361372618,66.13999938964844,0.02436832513516518
4792,2017-07-06,66.29000091552734,66.69000244140625,66.05000305175781,66.45999908447266,2362400.0,-0.008969927935355115,1.031728347219531,-2.1249284760633227,49.24013426787485,49.99545423032616,0.594793553031252,0.48500361108706613,-1.5152276579342754,-5.1880248858204325,28.77596137695156,0.839996337890625,0.0989752554004042,-0.5034988403320284,-1.4928379290950176,0.48584024843096074,-0.998168384713523,-0.008829295950533833,1.689709100300277,41.81829110968235,-15.234243392000998,0.49466954438149296,7,0.5599975585937642,0.5949974060058594,-2.122502326965332,-3.9750022888183594,4.319999694824219,3,0.0552118868934508,1.7749909401285549,66.88999938964844,2.515061842561423,66.69999694824219,-1.3934212994809114,66.40000152587889,0.0552118868934508
4793,2017-07-07,66.95999908447266,67.31999969482422,66.37000274658203,66.40000152587889,2529500.0,0.010107077382591756,-2.0645304193738925,-3.2941387667176136,52.624128978777414,50.516381870428404,-0.11207372651948333,-0.18752085072361524,-1.9872064950389756,-5.768681040595602,27.785778068506527,1.029998779296875,0.06007012150301705,0.16199951171874716,-0.8296206995814828,1.153619723018977,-0.3338105939313607,0.657809617368855,0.9721167005208287,71.6534203206757,16.128914921787775,0.4958101056501123,7,-0.11000061035154829,-0.07500076293945312,-2.715001106262207,-4.645000457763672,4.879997253417969,4,0.0630227192115016,1.031728347219531,66.29000091552734,1.7749909401285549,66.88999938964844,2.515061842561423,66.69999694824219,0.0630227192115016
4794,2017-07-10,67.27999877929689,67.31999969482422,66.65000152587889,66.98999786376953,2212400.0,0.004778968028666508,2.6215848402994766,0.5178610354223555,49.08534564270062,50.35000971590149,-0.5003690780104506,-0.45442296828699114,-2.1104124054841833,-5.992100138710583,27.51672420591904,0.6699981689453267,-0.035551686481184674,0.43349914550782387,-0.5524930298967945,1.4194913209124422,-0.059496942194485314,0.926495233210133,0.6054746594791425,96.85031328659677,44.57645819709319,0.49299608770230785,7,-0.6399993896484517,-0.3950004577636861,-2.5924968719482564,-4.809997558593764,4.389999389648423,0,0.03433409037612156,-2.0645304193738925,66.95999908447266,1.031728347219531,66.29000091552734,1.7749909401285549,66.88999938964844,0.03433409037612156
4795,2017-07-11,67.59999847412111,67.66000366210939,67.05999755859375,67.18000030517578,1904100.0,0.0047562381187600256,1.2222096637467568,1.4482649759279989,52.44445800781269,51.1224305477317,-0.8922511729362554,-0.7075240235646021,-2.2429284888215477,-6.224972660743397,27.732721537161588,0.6000061035156392,-0.014857156081504286,0.6879989624023608,-0.3162155990791007,1.6922135238838223,0.18589168166163006,1.1901062431430915,0.23976546536182752,96.27297110308686,45.141690731083926,0.5021072807407306,7,-0.9699974060058594,-0.7150001525879048,-2.699999809265151,-5.069999694824233,4.459999084472642,1,0.03964497582350912,2.6215848402994766,67.27999877929689,-2.0645304193738925,66.95999908447266,1.031728347219531,66.29000091552734,0.03964497582350912
4796,2017-07-12,68.12999725341797,68.37000274658203,67.91000366210939,68.05000305175781,3177100.0,0.007840218805622579,-1.5556002967045839,0.19046321525884913,51.65658030349851,51.13489962479568,-1.3090867833467286,-1.1632748843094447,-2.5792880346799336,-6.6633987620560475,27.904618192827453,0.7700042724609233,-0.011126547916447294,1.132997894287115,0.018800662520916944,2.247195126053313,0.5758992784040231,1.690096510170207,-2.529998779296861,89.65493427867682,41.48853564919505,0.5570986158830981,7,-1.1449966430664062,-1.1499977111816406,-2.9149980545043945,-5.439998626708984,2.2600021362304688,2,0.042272200189586995,1.2222096637467568,67.59999847412111,2.6215848402994766,67.27999877929689,-2.0645304193738925,66.95999908447266,0.042272200189586995
4797,2017-07-13,67.90000152587889,68.26000213623047,67.61000061035156,68.26000213623047,3844800.0,-0.003375836442258695,2.6111134658585176,-4.500333810205232,56.414477811965,52.019022757008685,-1.053488547025907,-0.8650032956289095,-2.158846634887624,-6.340002715479592,27.653240826925117,0.6500015258789062,-0.03466635521724015,0.8315021514892464,-0.32310047508732964,1.9861047780658225,0.2542008382009584,1.4088034647775345,-2.2446029663085625,76.49993896484304,27.88419613846949,0.577301313288286,7,-0.6899986267089702,-0.9200019836425639,-2.457503318786607,-5.210002899169908,2.1699981689453267,3,0.031075118747197372,-1.5556002967045839,68.12999725341797,1.2222096637467568,67.59999847412111,2.6215848402994766,67.27999877929689,0.031075118747197372
4798,2017-07-14,68.83000183105469,68.91000366210939,68.12999725341797,68.27999877929689,3136600.0,0.01369661685237733,1.1971803743740252,-1.5277836646461935,60.74078678926453,53.10616301045989,-1.7453235302374708,-1.6894511065721645,-2.8859246504443092,-7.180784892447029,27.83446700321094,1.0100021362304972,0.06789844705191683,1.6395023345947237,0.28792568022691967,2.9910789889625278,0.9637140074108288,2.3152906617786186,-3.1203111877441216,96.46009931706797,44.804888284079894,0.6757883271839004,7,-1.3499984741210938,-1.5800018310546875,-3.267502784729004,-6.140003204345703,0.6899948120117045,4,0.025860798081422942,2.6111134658585176,67.90000152587889,-1.5556002967045839,68.12999725341797,1.2222096637467568,67.59999847412111,0.025860798081422942
4799,2017-07-17,68.88999938964844,69.0,68.51999664306639,68.77999877929689,2507100.0,0.0008716774226014135,1.909095112590829,0.19999999999997933,60.62409237818733,54.03281425306511,-1.5812565749585303,-1.6530563701519156,-2.744244085255474,-7.1523854262860596,27.965695246659592,0.48000335693360796,0.10654139441814436,1.5844997406005916,0.06686289744484952,3.1021365837563337,0.8256813190227206,2.3433181621784627,-3.05229622558592,94.32987258140632,40.15986044149266,0.7588184215778724,7,-1.3649978637695312,-1.595001220703125,-3.325000762939453,-6.200000762939453,1.2600021362304545,0,0.0428218460499139,1.1971803743740252,68.83000183105469,2.6111134658585176,67.90000152587889,-1.5556002967045839,68.12999725341797,0.0428218460499139
4800,2017-07-18,68.79000091552734,68.95999908447266,68.41999816894531,68.77999877929689,2436400.0,-0.0014515673538548768,2.085732970027248,0.0909280066582263,69.1526050563604,55.77584547071571,-1.2891851686512297,-1.5215963227262819,-2.5191990168023324,-6.970060873457506,27.331118724733606,0.5400009155273438,0.24104483290281564,1.415001296997076,-0.24178767294549175,3.0717902669396437,0.5866068120257921,2.24339578196836,-2.762559941308581,84.89214556232506,22.95701492490054,0.8283944849712803,7,-1.2649993896484375,-1.4950027465820312,-3.2525014877319336,-6.100002288818359,1.2299957275390483,1,0.041866509886437475,1.909095112590829,68.88999938964844,1.1971803743740252,68.83000183105469,2.6111134658585176,67.90000152587889,0.041866509886437475
4801,2017-07-19,69.5,69.5,68.65000152587889,68.80000305175781,2798200.0,0.010321254179724848,1.42857765667579,69.98474446996975,70.21282440612924,58.10614437496619,-1.7768790071486507,-2.167069943509304,-3.1274951833180467,-7.598357956261125,26.619527569533474,0.849998474121108,0.37263901223602147,2.013500213623047,0.10537540916028831,3.9216250180858054,1.0594378113916747,2.967562615854419,-3.294205484234368,100.0,32.87143529936593,0.9540624022313783,7,-1.5649986267089844,-1.9500007629394531,-3.7875022888183594,-6.810001373291016,0.31999969482421875,2,0.036834497245953335,2.085732970027248,68.79000091552734,1.909095112590829,68.88999938964844,1.1971803743740252,68.83000183105469,0.036834497245953335
4802,2017-07-20,69.95999908447266,70.30000305175781,69.62999725341797,69.75,2617100.0,0.00661869186291586,-1.9777732567010833,0.3,83.6268464056456,61.55089075572932,-1.8568048183550445,-2.5988588027076105,-3.4748030354328137,-7.974428113106079,25.735103070673038,0.8000030517578125,0.500070066657301,2.370999526977542,0.16941227836220207,4.572586775592882,1.270205902669872,3.471793151285212,-3.4906681299682703,84.33165627735764,10.971297527054489,1.1007936243076724,7,-1.4849967956542969,-2.009998321533203,-3.8725013732910156,-7.270000457763672,-0.18000030517576704,3,0.006146373796497295,1.42857765667579,69.5,2.085732970027248,68.79000091552734,1.909095112590829,68.88999938964844,0.006146373796497295
4803,2017-07-21,69.98000335693361,70.05999755859375,69.59999847412111,69.66999816894531,2888600.0,0.0002859387181637363,-1.044419578522691,1.4762216167121476,82.90450612176198,65.30857525340281,-1.5682936508462717,-2.5229668370117366,-3.3731126892130874,-7.904585232989575,25.258076092083247,0.45999908447264204,0.6213338638269619,2.24800376892091,-0.18471818281753372,4.680725720659353,1.031642793051688,3.4643647447901316,-3.127605192703882,82.97878384520561,4.205426021518036,1.216360975869225,7,-1.3000030517578267,-2.030002593994155,-3.795005798339858,-7.290004730224624,-0.02000427246095171,4,0.0012860293451486537,-1.9777732567010833,69.95999908447266,1.42857765667579,69.5,2.085732970027248,68.79000091552734,0.0012860293451486537
4804,2017-07-24,69.95999908447266,70.05999755859375,69.63999938964844,69.95999908447266,3488200.0,-0.00028585698058514186,3.2000457770656903,0.0,81.58919227419676,68.5468790607788,-1.260732099576913,-2.424047007876453,-3.238163748606212,-7.8095857842200616,24.772977588273758,0.4199981689453125,0.8405765315293081,2.0989994049072322,-0.521502840604839,4.7195016504193035,0.7887482821511895,3.409250527663275,-2.762840431490119,81.91472956301538,-0.12788481587512024,1.3102511227560387,7,-1.0049972534179688,-2.009998321533203,-3.722501754760742,-7.270000457763672,-0.3099975585937642,0,-0.0062893431555792745,-1.044419578522691,69.98000335693361,-1.9777732567010833,69.95999908447266,1.42857765667579,69.5,-0.0062893431555792745
4805,2017-07-25,69.97000122070311,70.34999847412111,69.73000335693361,69.95999908447266,2599300.0,0.00014296935908153507,-1.6383130691688688,100.0,80.9237396934141,71.79878565965832,-1.0048675868412005,-2.3572204428338495,-3.135248370215308,-7.74249581523128,24.078279760851963,0.6199951171875,1.0040664796772631,1.9835014343261577,-0.7919732079096775,4.758976076561993,0.595764113208233,3.3712387554440824,-2.462558127843053,77.64718026047568,-4.682056217297671,1.3877373211179196,7,-0.9900016784667827,-1.9950027465820028,-3.7600040435790874,-7.280002593994126,-0.3000030517577983,1,0.002572535401393239,3.2000457770656903,69.95999908447266,-1.044419578522691,69.98000335693361,-1.9777732567010833,69.95999908447266,0.002572535401393239
4806,2017-07-26,70.05000305175781,70.44999694824219,69.88999938964844,70.20999908447266,2206100.0,0.0011433732979702071,-1.333306842565366,-15.996186117490309,92.15249896934674,75.76967689936741,-0.8759953344463156,-2.2767197596733695,-3.102298686759184,-7.73952725320558,24.70311484595729,0.55999755859375,1.196559728170186,1.8875030517578182,-0.9449261312562385,4.719932234771875,0.47128846025078985,3.3037176432648465,-2.2014533131464304,52.94181005466167,-33.086142174103216,1.4162145915070303,7,-0.7600059509277344,-2.025005340576172,-3.827505111694336,-7.360004425048828,0.7199935913085938,2,-0.0004283569933501985,-1.6383130691688688,69.97000122070311,3.2000457770656903,69.95999908447266,-1.044419578522691,69.98000335693361,-0.0004283569933501985
4807,2017-07-27,69.72000122070311,70.48999786376953,69.25,70.05999755859375,3359600.0,-0.004710946704897023,1.0666683620919852,2.125029803061459,83.49514922678284,78.297939392425,-0.2913113514624115,-1.8286105237248904,-2.683417868099582,-7.31086614782491,24.94468775618104,1.2399978637695312,1.3484591642784522,1.4230010986327954,-1.4383220033276416,4.2843242005932325,-0.007660452347423075,2.853662649613014,-1.5072488727434177,37.90338954894089,-47.879756911142636,1.4306615509802172,7,-0.2650032043456889,-1.6750030517577983,-3.432502746582017,-7.030002593994126,1.1100006103515767,3,0.0014342867522987301,-1.333306842565366,70.05000305175781,-1.6383130691688688,69.97000122070311,3.2000457770656903,69.95999908447266,0.0014342867522987301
4808,2017-07-28,69.31999969482422,69.90000152587889,69.18000030517578,69.54000091552734,3926100.0,-0.005737256438258842,-1.8800048828124432,0.6470693833587379,74.28569871553792,79.81589565213062,0.20730635186920665,-1.2418251866221226,-2.175108670841581,-6.79772222450498,26.496738398351255,0.7200012207031108,1.4727988911808865,0.86399955749512,-1.841834796354604,3.569833911344844,-0.488917619429742,2.216916734419982,-0.7428880643349487,10.686996226063458,-70.6519128996038,1.3529171769248645,7,0.13499832153320312,-1.2750015258789062,-2.842500686645508,-6.479999542236328,1.220001220703125,4,0.006635878339552592,1.0666683620919852,69.72000122070311,-1.333306842565366,70.05000305175781,-1.6383130691688688,69.97000122070311,0.006635878339552592
4809,2017-07-31,69.31999969482422,69.75,69.23999786376953,69.55000305175781,4589400.0,0.0,-1.6153485005575225,1.0454640033291718,72.16493629070274,80.1505991226131,0.30700080364128723,-1.0665314145962554,-2.0813315406532524,-6.677842705409866,28.13266378578976,0.5100021362304688,1.593413837688857,0.7179996490478544,-1.831318457694536,3.267317755790245,-0.5566594043233408,1.9926587024190496,-0.43682626701010463,10.686996226063458,-65.9223319080873,1.2746590533711983,7,0.25,-1.2750015258789062,-2.842500686645508,-6.479999542236328,1.6100006103515625,0,0.00923253595594331,-1.8800048828124432,69.31999969482422,1.0666683620919852,69.72000122070311,-1.333306842565366,70.05000305175781,0.00923253595594331
4810,2017-08-01,69.51000213623047,70.01999664306639,69.38999938964844,69.38999938964844,4516800.0,0.00274094694522109,-9.499713904253053,-0.521743457060404,69.49154734092504,80.07045722647929,0.2568853314146935,-1.091166022301536,-2.186310743254552,-6.748517762971474,29.854392842706602,0.6999969482421733,1.617662647923865,0.7675018310546875,-1.6465972773584099,3.181600939467785,-0.4395477231518612,1.9745513852612362,-0.36973679866348164,25.191026417555797,-47.71225056450334,1.207049554206552,8,0.3249969482421875,-1.4650039672851562,-2.982501983642578,-6.670001983642578,1.9099960327148438,1,0.002014089848163758,-1.6153485005575225,69.31999969482422,-1.8800048828124432,69.31999969482422,1.0666683620919852,69.72000122070311,0.002014089848163758
4811,2017-08-02,68.51999664306639,69.51999664306639,68.04000091552734,69.44000244140625,8021600.0,-0.014242633617300049,1.7407475433924602,-7.666539513001581,57.20921484993213,77.13516483140003,1.2217369177601398,0.028686796447729535,-1.1329610859619095,-5.660815189610219,30.606095167929293,1.4799957275390483,1.6187200146883356,-0.3040035247802848,-2.5596307609310287,1.951623711370459,-1.4318171428556496,0.82381009329508,1.9700012207031392,19.591686752239973,-50.673183539572854,1.1278136180753713,8,0.7450027465820455,-0.47499847412107954,-1.757495880126939,-5.679996490478501,2.5800018310547017,2,0.016783443990365354,-9.499713904253053,69.51000213623047,-1.6153485005575225,69.31999969482422,-1.8800048828124432,69.31999969482422,0.016783443990365354
4812,2017-08-03,69.94999694824219,70.05000305175781,67.72000122070311,67.83000183105469,5882700.0,0.02086982450721564,1.0086159269685213,-2.304327995555041,61.66657129959868,74.7753942956041,-0.23449058679339885,-1.17320778643915,-2.488786861076065,-6.991954411569694,31.72867097376179,2.3300018310547017,1.6147321333697136,0.9429969787597656,-1.0221865844322053,2.9081805419517366,-0.039594802836219856,1.925588760355751,0.4910009765625034,95.70789592597204,27.568642682983054,0.9825917815959844,8,-0.8449974060058594,-1.904998779296875,-3.119997024536133,-7.109996795654297,2.2300033569335938,3,0.011722655190835152,1.7407475433924602,68.51999664306639,-9.499713904253053,69.51000213623047,-1.6153485005575225,69.31999969482422,0.011722655190835152
4813,2017-08-04,71.18000030517578,71.56999969482422,70.5999984741211,70.80000305175781,4555400.0,0.01758403732088376,-1.487162181988908,0.17924440029941843,69.17915969651216,73.39650178697248,-1.4263717482281635,-2.182760402669331,-3.64426768774058,-8.11350357270711,32.657614987214586,1.6200027465820312,1.5792561942732988,1.9620002746582088,0.016125128747660256,3.9078754205687574,0.9890627017029345,2.934937847613483,-3.4599990844726705,89.8701417086284,24.00929106439031,0.972937572955277,8,-1.5349998474121094,-2.595001220703125,-4.225000381469727,-8.34000015258789,1.6599960327148438,4,-0.004917090090201137,1.0086159269685213,69.94999694824219,1.7407475433924602,68.51999664306639,-9.499713904253053,69.51000213623047,-0.004917090090201137
4814,2017-08-07,69.58999633789061,71.16999816894531,69.52999877929689,71.08999633789062,4235100.0,-0.022337790959092718,-1.0246967071057371,-3.947396952235667,55.36187833720753,70.55629496961619,0.11804112971836389,-0.4330253613330939,-2.0092534516174254,-6.424786847220744,33.18599975586209,1.650001525878892,1.3846224761830683,0.25649642944334516,-1.4664918475992295,1.9794847064859198,-0.604997709077935,1.1179905679646254,-1.8699951171875,48.57132099550739,-14.267430552111023,0.8614941385212846,8,0.055004119873061086,-0.7799949645995952,-2.7024974822997905,-6.74999618530272,2.6800003051757955,0,0.013651453191979357,-1.487162181988908,71.18000030517578,1.0086159269685213,69.94999694824219,1.7407475433924602,68.51999664306639,0.013651453191979357
4815,2017-08-08,70.27999877929689,70.75,69.51999664306639,69.98999786376953,3709200.0,0.009915253308191208,1.000000000000023,-0.19333394368490348,55.2419040587379,66.45511775732632,-0.5848690206712632,-0.9612374869297895,-2.6423984264524876,-7.0134571451448195,33.38072753335539,1.230003356933608,1.2116440253485763,0.8124988555908317,-0.7524449753396425,2.377442686521306,0.030026940125594592,1.5949707710560688,-2.482997589111349,66.49346943385956,8.01021434497909,0.7824719154652398,8,-0.6349983215332173,-1.4699974060058736,-3.392499923706069,-7.439998626708999,1.459999084472642,1,0.009248741280148742,-1.0246967071057371,69.58999633789061,-1.487162181988908,71.18000030517578,1.0086159269685213,69.94999694824219,0.009248741280148742
4816,2017-08-09,71.01000213623047,71.08000183105469,69.73000335693361,70.01999664306639,3718600.0,0.010387071280778537,1.3893675056713586,3.413801268053866,56.809325430202676,63.49002622437297,-1.3012121596607642,-1.5435540936764056,-3.2962178615234166,-7.623282628703734,33.01606128620024,1.3499984741210795,1.0719772205668505,1.3985019683837834,-0.17821426932492557,2.9752182060924923,0.610143849529436,2.1868600872381307,-3.137540975952149,85.45460310288595,28.99177253483561,0.7883581188543525,8,-1.3650016784667969,-2.200000762939453,-4.122503280639648,-8.170001983642578,0.80999755859375,2,0.005773778628090698,1.000000000000023,70.27999877929689,-1.0246967071057371,69.58999633789061,-1.487162181988908,71.18000030517578,0.005773778628090698
4817,2017-08-10,70.01000213623047,71.08000183105469,69.91999816894531,70.51000213623047,3098900.0,-0.014082523164575145,-2.4117356670032537,-0.5050477027172752,50.17260451967472,60.81079353594372,-0.2858049039085131,-0.39776680376367324,-2.2436233933840697,-6.514405810265188,33.12848112673451,1.160003662109375,0.9130942262078321,0.2930019378662081,-1.0693206173600345,1.6553244930924507,-0.3881593397469203,0.9741632154793365,-2.063590205261235,23.902671400606412,-27.99959680770706,0.681161277613122,8,-0.3650016784667969,-1.2000007629394531,-3.140003204345703,-7.100002288818359,2.029998779296875,3,0.015569151615931087,1.3893675056713586,71.01000213623047,1.000000000000023,70.27999877929689,-1.0246967071057371,69.58999633789061,0.015569151615931087
4818,2017-08-11,70.61000061035156,70.70999908447266,69.95999908447266,70.12999725341797,3453500.0,0.008570182199874488,1.2058813629682819,-0.9600067138671875,53.505931075576854,58.737570734263066,-0.7639061590355993,-0.9039192154916407,-2.7984450450682345,-6.993747936019432,32.67805182248625,0.75,0.7131107257957723,0.8040004730224553,-0.5468586599004226,2.154859605945333,0.12857090656100922,1.4794300394839013,-2.591116924105222,66.0607854107619,17.21319366199411,0.6754295664614397,8,-0.9650001525878906,-1.6399993896484375,-3.742502212524414,-7.295000076293945,1.8899993896484375,4,0.022234806419107356,-2.4117356670032537,70.01000213623047,1.3893675056713586,71.01000213623047,1.000000000000023,70.27999877929689,0.022234806419107356
4819,2017-08-14,71.83999633789062,71.87000274658203,70.94000244140625,71.0999984741211,2598300.0,0.017419568289293252,1.3249697212447191,1.5416514344750853,58.913209808661854,57.56219989734494,-1.7867437089265081,-2.0043404623065726,-3.9706189368565816,-8.109559476145854,32.45480890007121,1.2600021362304688,0.6264148825569862,1.8864963531494112,0.3284371042138474,3.444555602084975,1.1074667286816293,2.665525977617193,-3.750090331472734,98.72313486137264,51.30770344968009,0.7790296244677827,8,-2.044994354248047,-2.5799942016601562,-4.972497940063477,-8.369997024536133,0.6200027465820312,0,0.01391982253585633,1.2058813629682819,70.61000061035156,-2.4117356670032537,70.01000213623047,1.3893675056713586,71.01000213623047,0.01391982253585633
4820,2017-08-15,71.66999816894531,71.91000366210938,71.5,71.86000061035156,4298000.0,-0.002366344343139204,1.8275281490055773,-0.25676079717092987,57.655919189122095,57.611833712810494,-1.4283330150139903,-1.6943895566757874,-3.7464834595809293,-7.814029414136712,32.40199532563292,0.410003662109375,0.6152083630416882,1.5724983215332031,-0.06320675312508683,3.208203396191493,0.7546457842040581,2.390350858862348,-3.4288882929208597,88.99057524926761,40.52789023921246,0.8178525373291458,8,-1.8549957275390625,-2.18499755859375,-4.907499313354492,-8.09499740600586,0.19000244140625,1,0.008371682565230909,1.3249697212447191,71.83999633789062,1.2058813629682819,70.61000061035156,-2.4117356670032537,70.01000213623047,0.008371682565230909
4821,2017-08-16,72.05999755859375,72.06999969482422,71.55999755859375,71.9800033569336,2392100.0,0.005441598989986085,9.200198367284656,-0.4210167041439126,60.99620825350208,57.53734892991088,-1.4118463261100516,-1.9845138051993985,-4.071862028495474,-8.072719267648992,31.933739371107418,0.5100021362304688,0.6429445041736699,1.8344978332519588,0.006327363990209278,3.6626683025137083,0.920412598621084,2.7485830678828336,-3.5987540554042,99.53478469154203,47.68185962251298,0.9140852346308735,8,-1.2649993896484375,-2.2199974060058594,-5.302497863769531,-8.314996719360352,0.0,2,-0.00444073974002035,1.8275281490055773,71.66999816894531,1.3249697212447191,71.83999633789062,1.2058813629682819,70.61000061035156,-0.00444073974002035
4822,2017-08-17,70.38999938964844,71.9800033569336,70.36000061035156,71.81999969482422,3098800.0,-0.02317510720961924,-1.1745034485936805,-17.876299475441105,54.49201796973739,55.90544429360257,0.36557388939105806,-0.29581599141457104,-2.3408090100402745,-6.281226485926581,30.33046188809433,1.6999969482421875,0.6459221017933601,0.14299964904785156,-1.6821353304372764,1.9681346285329795,-0.7695678406947053,1.0555671387904084,-1.640055391128115,20.379155487738736,-35.165729163535694,0.9125674897425624,8,0.404998779296875,-0.5499992370605469,-3.407499313354492,-6.48499870300293,1.3000030517578125,3,0.02031539021985096,9.200198367284656,72.05999755859375,1.8275281490055773,71.66999816894531,1.3249697212447191,71.83999633789062,0.02031539021985096
4823,2017-08-18,70.06999969482422,70.51000213623047,69.58000183105469,69.69999694824219,2636100.0,-0.004546096002257971,-2.049216414643603,-0.2587431242097176,53.06622782611733,55.65037201459255,0.5716799039691978,0.03296166370640208,-1.95931277654239,-5.845628711949985,28.407708867701693,0.9300003051757812,0.7743303656309166,-0.18149986267090412,-2.004305451729337,1.6413057263875288,-1.0929026572001277,0.7299029318583194,-1.0544512405995903,19.678645949829793,-39.82446635139524,0.9114027945292175,8,0.7249984741210938,-0.17499923706054688,-2.9749984741210938,-5.804998397827148,1.5500030517578125,4,0.028114759944099843,-1.1745034485936805,70.38999938964844,9.200198367284656,72.05999755859375,1.8275281490055773,71.66999816894531,0.028114759944099843
4824,2017-08-21,69.51999664306639,70.16999816894531,69.33000183105469,70.16999816894531,2429400.0,-0.007849337150752866,1.5845980492270855,-1.7567478400726202,50.039692206632125,55.07234847546968,1.241238805054266,0.5779420654405385,-1.3348829411508802,-5.18269094799065,26.295589404429,0.839996337890625,0.7612276393325601,-0.709502792358407,-2.5575680625808417,1.1385624778640278,-1.6335354274696243,0.2145298427528104,-0.2600920895937975,6.934122632866605,-54.55837586095244,0.9240326351112174,8,1.180004119873061,0.37500381469727984,-2.154994964599595,-4.964994430541978,2.390007019042983,0,0.04286541284277834,-2.049216414643603,70.06999969482422,-1.1745034485936805,70.38999938964844,9.200198367284656,72.05999755859375,0.04286541284277834
4825,2017-08-22,70.15000152587889,70.30000305175781,69.59999847412111,69.72000122070311,2918300.0,0.009062211064927217,-1.0895478199479822,-0.6615373780766783,56.663955104515715,55.05619621706001,0.6602912694958576,-0.03993363753362189,-1.8809611592969873,-5.697505876797905,23.904924304314935,0.7800064086914205,0.5937850070947235,-0.08849792480469887,-1.9329918929474559,1.7559960433380581,-1.0107449088760774,0.8337490592666796,-0.8199996948242045,29.927019493953043,-35.342767916394536,0.922246984071376,8,0.5499992370605611,-0.25500106811522016,-2.7400016784667827,-5.545001983642564,1.9899978637695455,1,0.03292940140195988,1.5845980492270855,69.51999664306639,-2.049216414643603,70.06999969482422,-1.1745034485936805,70.38999938964844,0.03292940140195988
4826,2017-08-23,70.01999664306639,70.12999725341797,69.83999633789061,70.01000213623047,2021400.0,-0.0018532413397672753,1.5217939361773942,0.02324302265747835,50.3202177271137,55.07259768455324,0.70973138477639,0.09244782630361215,-1.6713231831746072,-5.456368363018825,21.313831152671625,0.31000518798828125,0.6324008645740946,-0.21700248718262571,-2.0621907136814457,1.6281857393161943,-1.1395966004320286,0.7055916260667772,-0.6899948120117045,26.037525083418927,-33.920450472506744,0.9225941132494067,8,0.6800041198730611,-0.12499618530272016,-2.6099967956542827,-5.239995956420884,2.5200042724609517,2,0.026278264145952024,-1.0895478199479822,70.15000152587889,1.5845980492270855,69.51999664306639,-2.049216414643603,70.06999969482422,0.026278264145952024
4827,2017-08-24,69.81999969482422,70.33999633789061,69.51999664306639,70.12000274658203,1473600.0,-0.0028562833166313473,1.2162446387331765,-30.01679389317245,43.131316400717026,53.91986272067992,0.983352121835992,0.3165502234630537,-1.393664808116057,-5.12499522970181,19.78801635511596,0.8199996948242188,0.6196029054304404,-0.42199935913086506,-2.2618231358279814,1.4178244175662513,-1.3419112474794161,0.49791252921768603,2.25,41.525231952930525,-14.043918373497448,0.9199118883485563,8,0.8800010681152344,0.07500076293945312,-2.0774993896484375,-4.319999694824219,2.6299972534179688,3,0.032082467395593284,1.5217939361773942,70.01999664306639,-1.0895478199479822,70.15000152587889,1.5845980492270855,69.51999664306639,0.032082467395593284
4828,2017-08-25,69.77999877929689,70.73999786376953,69.76999664306639,70.08999633789061,2959000.0,-0.0005729148625346348,-4.878762657788455,1.033314683891874,51.137738338456316,53.05592144621264,0.9982080321049978,0.41400641386418613,-1.2722869768030023,-4.95187827492623,18.32225970478366,0.9700012207031392,0.530608163959613,-0.48500022888181604,-2.2874138879182766,1.3174134301546445,-1.3862070584000463,0.41620660063641424,2.2390008544921756,31.914766978157072,-23.525857714876043,0.9012068295182307,8,0.9200019836425639,0.11500167846678266,-1.567497253417983,-3.129997253417983,2.7700042724609233,4,0.02737179271312984,1.2162446387331765,69.81999969482422,1.5217939361773942,70.01999664306639,-1.0895478199479822,70.15000152587889,0.02737179271312984
4829,2017-08-28,69.95999908447266,70.29000091552734,69.80999755859375,69.98000335693361,2961900.0,0.002579540102101152,-1.9999523173755485,0.06453041937394426,47.95918665245876,51.97850671991671,0.5850049300306779,0.2997816170332044,-1.3735884170387749,-4.993969391776119,16.777291743730203,0.5100021362304545,0.5824378531043095,-0.33699989318847656,-2.090842143318369,1.416842356941416,-1.21392101825343,0.5399212318764768,2.0090204895019497,36.0657377992353,-17.23417428051686,0.8769211250649463,8,0.7400016784667969,-0.06499862670898438,-1.644998550415039,-3.1149978637695312,2.69000244140625,0,0.023727897138835274,-4.878762657788455,69.77999877929689,1.2162446387331765,69.81999969482422,1.5217939361773942,70.01999664306639,0.023727897138835274
4830,2017-08-29,69.65000152587889,69.77999877929689,69.23999786376953,69.38999938964844,1666300.0,-0.004431068648520942,1.076940006162184,-12.997330282217364,40.83557314041162,49.738436151795554,0.6462979664977411,0.6543544445311085,-1.0129844754482349,-4.547742524443564,14.94183793103129,0.720001220703125,0.5441726372091154,-0.6539974212646626,-2.395689533451389,1.0876946909220635,-1.5248434773580328,0.21684863482870753,2.2700375894775533,27.333577473957387,-20.99435806901435,0.8708460560933647,8,0.9599990844726705,0.24499893188477984,-1.1975002288818217,-2.700000762939439,3.5499954223632955,1,0.03244798401606297,-1.9999523173755485,69.95999908447266,-4.878762657788455,69.77999877929689,1.2162446387331765,69.81999969482422,0.03244798401606297
4831,2017-08-30,69.66999816894531,69.87999725341797,69.37000274658203,69.58000183105469,1943400.0,0.00028710183242419696,1.0,0.3461369171630812,47.360215518722235,48.94601365723831,0.2811982952628824,0.7641066226687201,-0.976907891633445,-4.434641040166639,15.120600077855407,0.5099945068359375,0.3270735911916347,-0.6915008544921903,-2.25167977845409,0.8686780694697092,-1.47159031647314,0.08858860748875941,2.1428392963476597,28.66668701171875,-21.81106478355659,0.7800894619809488,8,0.31999969482421875,0.22500228881835938,-1.1924991607666016,-2.6949996948242188,4.1300048828125,2,0.03545286759895605,1.076940006162184,69.65000152587889,-1.9999523173755485,69.95999908447266,-4.878762657788455,69.77999877929689,0.03545286759895605
4832,2017-08-31,70.7699966430664,71.0,69.69999694824219,69.83999633789061,3379100.0,0.0157886967565819,-1.1487670006368342,10.333757205832644,51.15271003112224,48.733400568905516,-0.8484528745873234,-0.28597161784216496,-2.027527447812332,-5.4024159859317535,14.969730664621173,1.3300018310546875,0.14705198619964222,0.36749763488769815,-1.1902448732281385,1.9252401430035349,-0.4113736191702202,1.1463688889456165,0.9399272381656232,86.93164330889907,36.83774167853876,0.7788712540579198,8,-0.6499977111816406,-0.8749961853027344,-2.112499237060547,-3.5649986267089844,2.8800048828125,3,0.02501065926833479,1.0,69.66999816894531,1.076940006162184,69.65000152587889,-1.9999523173755485,69.95999908447266,0.02501065926833479
4833,2017-09-01,70.83000183105469,71.2300033569336,70.75,70.8499984741211,2862100.0,0.0008478902195081517,-4.333361590302208,-0.021501759682354446,41.24788770385806,47.75653340193063,-0.8820739939305327,-0.3937289336920742,-2.0109703788285316,-5.327069313126927,13.606438616975725,0.48000335693359375,-0.12430093466731762,0.4450027465820341,-1.0835530649567602,1.9735585581208284,-0.31927515918737015,1.2092806523514383,0.781125009478842,79.89947629526826,34.47150541537838,0.7642779057694,9,-0.595001220703125,-0.9350013732910156,-2.0800037384033203,-3.6050033569335938,3.1699981689453125,4,0.022871595020589552,-1.1487670006368342,70.7699966430664,1.0,69.66999816894531,1.076940006162184,69.65000152587889,0.022871595020589552
4834,2017-09-05,70.54000091552734,70.7300033569336,69.87999725341797,70.56999969482422,1983000.0,-0.00409432314034186,3.8570930333943676,1.5001907668828691,40.407505035523926,45.95026117204265,-0.48295781631384216,-0.030469011615508634,-1.6545801768180013,-4.898515966949105,13.124317181271469,0.9500045776367188,-0.21267626983117793,0.10750160217284588,-1.3753948802403215,1.5903980845860133,-0.6339466390337378,0.8489498433794296,0.976280765935627,65.32660619397778,24.359391723732358,0.7414482412065848,9,-0.30500030517578125,-0.6450004577636719,-1.7900028228759766,-3.31500244140625,3.05999755859375,1,0.028494501136135053,-4.333361590302208,70.83000183105469,-1.1487670006368342,70.7699966430664,1.0,69.66999816894531,0.028494501136135053
4835,2017-09-06,70.93000030517578,71.06999969482422,70.52999877929688,70.7300033569336,1636700.0,0.005528769273982048,1.2500238420701275,-6.6668362156663274,40.407505035523926,44.848848650754896,-0.8388978862352303,-0.38923118168433746,-1.974868742448777,-5.141338648849569,12.74243187729189,0.5400009155273438,-0.2502029782938848,0.4650009155273409,-1.0322449854642315,1.9622468165189133,-0.2836220349684453,1.213623866023127,0.49523002357945245,83.87080896166435,48.23366148492863,0.7486229504957854,9,-0.6949996948242188,-1.0349998474121094,-2.1225013732910156,-3.7050018310546875,3.1599960327148438,2,0.0242492769392757,3.8570930333943676,70.54000091552734,-4.333361590302208,70.83000183105469,-1.1487670006368342,70.7699966430664,0.0242492769392757
4836,2017-09-07,71.41999816894531,71.80000305175781,70.94999694824219,71.0199966430664,2174500.0,0.006908189224042349,-2.148165416295794,2.0000381475547417,60.93415404551713,46.826941722399354,-1.2397992633339499,-0.8927078689503816,-2.3580434015738376,-5.485404862790745,12.293908844506594,0.8700027465820312,-0.18389567166381937,0.9344989776611357,-0.6048022961918349,2.473800251514106,0.16484834073465038,1.704149614587621,-2.1800003051757812,81.90458198305552,42.50586882987008,0.7696506369264884,9,-0.8999977111816406,-1.5249977111816406,-2.479999542236328,-4.194999694824219,2.9599990844726562,3,0.02492297430596757,1.2500238420701275,70.93000030517578,3.8570930333943676,70.54000091552734,-4.333361590302208,70.83000183105469,0.02492297430596757
4837,2017-09-08,71.0999984741211,71.62999725341797,71.0,71.22000122070312,2479700.0,-0.004480533506417306,-2.9374865889421358,-0.30000572202407066,60.934154045517126,47.91543235651722,-0.803649830197358,-0.5131720267632858,-1.948855423994786,-5.0066000111448545,11.821147069698537,0.6299972534179688,-0.26827892071844417,0.5599994659423828,-0.9855876154243646,2.10558654730913,-0.21279407474098377,1.3327930066257494,-1.808800506591794,63.54153835149945,20.754097516477174,0.7727935406833724,9,-0.5799980163574219,-1.2049980163574219,-2.4449996948242188,-3.404998779296875,3.0699996948242188,4,0.037974748742356956,-2.148165416295794,71.41999816894531,1.2500238420701275,70.93000030517578,3.8570930333943676,70.54000091552734,0.037974748742356956
4838,2017-09-11,72.18000030517578,72.33000183105469,71.20999908447266,71.72000122070312,3161000.0,0.015189899496942827,1.947367364352758,-3.83323796808443,75.38168772513262,50.96237692014765,-1.6845589938309615,-1.5489374817542227,-2.8965886573727744,-5.92150105751827,11.527302207320709,1.2300033569335938,-0.21669097690570993,1.5615013122558565,-0.14966611636518223,3.2726687408768953,0.70591759794533,2.417085026566383,-2.838626235961911,93.87750017905688,44.631722651933,0.8555837143105219,9,-1.3950004577636719,-1.3950004577636719,-3.605001449584961,-4.350002288818359,1.7900009155273438,0,0.02036576911177601,-2.9374865889421358,71.0999984741211,-2.148165416295794,71.41999816894531,1.2500238420701275,70.93000030517578,0.02036576911177601
4839,2017-09-12,72.83999633789062,73.0,72.0999984741211,72.37999725341797,2854300.0,0.009143752146361761,1.3076772597004998,1.0,75.52178866708478,54.81640086755578,-2.1155365640557022,-2.2452920605725524,-3.422301717246256,-6.407848527804845,10.459176556785895,0.9000015258789062,-0.032935636543797386,2.171497344970703,0.2629878112402366,4.08000687870117,1.2172425781054699,3.1257521118359364,-3.379077158203117,93.5221221443839,40.10458796395373,0.9542547668652362,9,-1.6549949645996094,-1.7199974060058594,-3.724996566772461,-4.259998321533203,1.100006103515625,1,0.01592536683731205,1.947367364352758,72.18000030517578,-2.9374865889421358,71.0999984741211,-2.148165416295794,71.41999816894531,0.01592536683731205
4840,2017-09-13,72.2699966430664,72.98999786376953,72.19000244140625,72.81999969482422,3279600.0,-0.007825366879208762,-1.2535353535353535,-1.1956611878659213,69.7023061917107,57.29885538677672,-1.2681684617264182,-1.7160183940760305,-2.7315451005843556,-5.666869572006078,9.304270383849904,0.7999954223632812,0.0596050893990423,1.5714977264404268,-0.42034010552403345,3.563335558404887,0.5755788104581967,2.567416642422657,-2.596732614160146,64.39013316064876,7.199014170353308,0.9959189159822286,9,-0.9199981689453125,-1.1499977111816406,-3.0424957275390625,-3.6899986267089844,2.0,2,0.018403236375164278,1.3076772597004998,72.83999633789062,1.947367364352758,72.18000030517578,-2.9374865889421358,71.0999984741211,0.018403236375164278
4841,2017-09-14,71.73999786376953,72.23999786376953,71.5,71.98999786376953,3333300.0,-0.007333593523111359,-1.0274032733429486,0.45454293244555416,65.8940422446613,58.93678118828106,-0.4622742513904683,-1.2766783522286858,-2.09058356914926,-4.983843482843469,7.674430289544781,0.7699966430664062,0.17046332920972418,1.0574989318847656,-0.8930020440644739,3.007999907834005,0.08224844391014585,2.0327494198593854,-1.8671296765976422,36.99989318847656,-21.25691737810586,0.9752504879746181,9,-0.2999992370605469,-0.6199989318847656,-2.5124969482421875,-3.1599998474121094,3.0600051879882812,3,0.03275715840671789,-1.2535353535353535,72.2699966430664,1.3076772597004998,72.83999633789062,1.947367364352758,72.18000030517578,0.03275715840671789
4842,2017-09-15,71.81999969482422,71.93000030517578,71.41000366210938,71.7699966430664,3927800.0,0.0011151635550172845,2.8517660356032777,-0.20001220703125,66.77633931764521,61.77327581203519,-0.4220532202558047,-1.3112854397293177,-2.0370625047571167,-4.911992675740436,7.442532863274383,0.5199966430664062,0.3870950405548257,1.0660007476806612,-0.9433072626310661,3.0753087579923886,0.06134674252479044,2.070654752836532,-1.7595035988826453,34.078228958439,-26.374235439115665,1.004654005155866,9,-0.3800010681152344,-0.7000007629394531,-2.592498779296875,-3.240001678466797,2.5800018310546875,4,0.03564463338167134,-1.0274032733429486,71.73999786376953,-1.2535353535353535,72.2699966430664,1.3076772597004998,72.83999633789062,0.03564463338167134
4843,2017-09-18,72.04000091552734,72.31999969482422,71.80999755859375,72.12999725341797,1565500.0,0.003063230599247513,1.1702162197259918,-1.7998169057064388,66.99349257006077,64.72727442698373,-0.5055276409626117,-1.4504997103222195,-2.1398307918570083,-4.982589451350833,8.132125981671798,0.5100021362304688,0.564392145723204,1.1875019073486328,-0.8731144836461766,3.2481182983434422,0.1571937118512352,2.2178101028460304,-1.8031345853422636,39.62256002763863,-22.92677128536343,1.0303081954974016,9,-0.27500152587890625,-0.9200019836425781,-2.8125,-3.460002899169922,2.6500015258789062,0,0.029566868772191723,2.8517660356032777,71.81999969482422,-1.0274032733429486,71.73999786376953,-1.2535353535353535,72.2699966430664,0.029566868772191723
4844,2017-09-19,72.5,72.81999969482422,72.12999725341797,72.25,2620400.0,0.006385328687211533,-1.8163049232398094,-2.7778908104442186,72.72727272727279,68.31835972606693,-0.7356211529600785,-1.766359646813072,-2.485150748955931,-5.293463278121251,9.243642914456863,0.779998779296875,0.6547431383926323,1.4985008239746094,-0.5872321932605331,3.584233841209752,0.45563431535704524,2.5413673325921735,-2.097345649626021,68.98736316534118,1.9015404911208975,1.0428665086175697,9,-0.5250015258789062,-1.3800010681152344,-3.1924991607666016,-3.920001983642578,1.75,1,0.020275878906250044,1.1702162197259918,72.04000091552734,2.8517660356032777,71.81999969482422,-1.0274032733429486,71.73999786376953,0.020275878906250044
4845,2017-09-20,72.45999908447266,72.83999633789062,72.01000213623047,72.62999725341797,2568500.0,-0.0005517367658943728,1.81355713029535,-0.67999267578125,72.17806446291617,69.56768310577793,-0.5093275081962219,-1.6278889339100857,-2.338887209921097,-5.111518328526358,10.234337320113559,0.8299942016601562,0.8244302128322261,1.3430000305175724,-0.7992668377088137,3.4852668987439586,0.2718665964043794,2.4141334646307655,-1.901503995121118,73.42662939092578,1.41986402139041,1.071133434113195,9,-0.45999908447265625,-1.3400001525878906,-2.932497024536133,-3.729999542236328,2.1200027465820312,2,0.020425108689391847,-1.8163049232398094,72.5,1.1702162197259918,72.04000091552734,2.8517660356032777,71.81999969482422,0.020425108689391847
4846,2017-09-21,71.86000061035156,72.58000183105469,71.86000061035156,72.37000274658203,2382300.0,-0.008280409628788732,-1.8235223719837839,3.0000448792747507,59.41281342773225,69.39864525935741,0.17841081579406648,-0.9306910710293579,-1.6544933007095324,-4.373539779117536,11.210482564640948,0.720001220703125,1.024171888722023,0.6510013580322322,-1.4505552647023308,2.7525579807667953,-0.39977695333504926,1.7017796693995138,-1.1550152263611153,31.468479235135945,-37.05378173133472,1.0507783113672815,9,0.24499893188476562,-0.7400016784667969,-2.2099990844726562,-3.1100006103515625,3.529998779296875,3,0.03353737840586213,1.81355713029535,72.45999908447266,-1.8163049232398094,72.5,1.1702162197259918,72.04000091552734,0.03353737840586213
4847,2017-09-22,72.05999755859375,72.47000122070312,71.91000366210938,71.95999908447266,3568300.0,0.002783147043466272,-4.600274672872239,-0.19607461815788294,60.370971726175156,67.7307879261399,0.14405988064343944,-1.0058384587164255,-1.7586161966833345,-4.43522833058374,12.209465979528908,0.6100006103515625,1.2151864975333524,0.7389984130859375,-1.2883184529755596,2.7663152791474346,-0.27466001994480393,1.752656846116679,-1.2173112976427234,24.271873425972565,-41.04275789306171,1.0136584330307477,9,0.1450042724609375,-0.9399986267089844,-1.7424983978271484,-3.229999542236328,3.4500045776367188,4,0.038023946516735574,-1.8235223719837839,71.86000061035156,1.81355713029535,72.45999908447266,-1.8163049232398094,72.5,0.038023946516735574
4848,2017-09-25,71.69000244140625,72.05000305175781,71.04000091552734,71.91000366210938,2195600.0,-0.005134542460768832,3.040008544921875,-2.2000457770656903,59.56742127171241,65.9580804377652,0.4886232530841994,-0.5116462170706484,-1.3250509640069765,-3.928789881553712,12.82382559130647,1.0199966430664062,1.2363991571477868,0.2735031127929659,-1.6239544971622308,2.1709607227481627,-0.6752256921846254,1.2222319177705572,-0.7178773561122824,36.11128771791513,-27.995531432081037,0.9487288049775974,9,0.3249969482421875,-0.5700035095214844,-1.3725032806396484,-2.860004425048828,3.9799957275390625,0,0.03780163191775032,-4.600274672872239,72.05999755859375,-1.8235223719837839,71.86000061035156,1.81355713029535,72.45999908447266,0.03780163191775032
4849,2017-09-26,71.62000274658203,72.5199966430664,71.51000213623047,71.93000030517578,3768000.0,-0.0009764219896830628,-2.811308804053665,1.4090719933416562,56.06330400456961,64.44263575030507,0.41054041310746925,-0.3277085018220305,-1.1929180747523134,-3.724402436373907,13.630252072633798,1.0099945068359375,1.2858587168246345,0.12050323486327841,-1.649651717290979,1.8906581870175359,-0.7645742412138503,1.0055807109404071,-0.5800018310546875,32.22240589329841,-28.170562152327783,0.885077476077127,9,0.3199958801269531,-0.5000038146972656,-1.275003433227539,-2.7900047302246094,1.9199981689453125,1,0.042865115569556966,3.040008544921875,71.69000244140625,-4.600274672872239,72.05999755859375,-1.8235223719837839,71.86000061035156,0.042865115569556966
4850,2017-09-27,71.91000366210938,72.33000183105469,71.52999877929688,72.02999877929688,2037400.0,0.0040491609104438275,1.2222269317170347,0.38708407166765113,54.462717347800954,63.172488539542805,0.0716378083776732,-0.4634772017287787,-1.4129111650830453,-3.916403806220714,14.335038349549848,0.8000030517578125,1.1615117989352655,0.2975040435790959,-1.250082941279686,1.8450910284378779,-0.4762894488502951,1.0712975360084869,-0.8700027465820312,56.49365125761081,-1.1295703251443285,0.7737934924293881,9,0.029994964599609375,-0.7900047302246094,-1.6125030517578125,-3.080005645751953,2.4499969482421875,2,0.03254062326134477,-2.811308804053665,71.62000274658203,3.040008544921875,71.69000244140625,-4.600274672872239,72.05999755859375,0.03254062326134477
4851,2017-09-28,72.13999938964844,72.16999816894531,71.38999938964844,71.4800033569336,1640800.0,0.0031983829206818637,1.166682561380085,-5.500190742624619,59.62966259623305,62.37841334827479,-0.10689149550186983,-0.5259020011544635,-1.5916719817428913,-4.062992802063889,15.132524352959233,0.779998779296875,0.982322576489139,0.4039997100830135,-0.8589350371558595,1.6669344573218865,-0.2274676635364301,1.035467083702457,-0.9823985290527304,74.32443578402565,16.729006518250387,0.6314673736194397,9,-0.20000076293945312,-1.0200004577636719,-1.842498779296875,-3.3100013732910156,2.1299972534179688,3,0.03382315583657136,1.2222269317170347,71.91000366210938,-2.811308804053665,71.62000274658203,3.040008544921875,71.69000244140625,0.03382315583657136
4852,2017-09-29,72.54000091552734,72.6500015258789,71.93000030517578,71.98999786376953,1953100.0,0.0055447952490044194,-1.1492632489922339,0.8333429664651415,53.813577129852035,60.913978299362704,-0.4403251865997362,-0.8290036599728126,-1.9495636053812575,-4.374658449169061,15.511138728786086,0.720001220703125,0.8741151693184435,0.71550102233887,-0.5099209414757553,1.9409229861534953,0.10279004043155737,1.3282120042461827,-1.271856106567384,93.1676665434591,38.5026378603703,0.612710981907316,9,-0.6000022888183594,-1.4200019836425781,-2.2425003051757812,-3.710002899169922,2.2399978637695312,4,0.039288646790064385,1.166682561380085,72.13999938964844,1.2222269317170347,71.91000366210938,-2.811308804053665,71.62000274658203,0.039288646790064385
4853,2017-10-02,72.44999694824219,73.27999877929688,72.3499984741211,72.51000213623047,1897100.0,-0.0012407494644226524,-6.153789723876875,-0.10909973644056041,45.301205262267715,57.8666374699177,-0.31966320048407226,-0.6444523150717458,-1.8182722710134556,-4.19275178748434,15.896808222809577,0.9300003051757812,0.8219419905014149,0.5444972991943331,-0.616616608899605,1.7056112072882712,-0.03605965485263596,1.1250542532413021,-1.0779408278198304,56.08454502151571,6.072998345562553,0.5805569540469693,10,-0.2899971008300781,-1.1899986267089844,-2.152496337890625,-3.6149978637695312,2.2000045776367188,0,0.042236098231644315,-1.1492632489922339,72.54000091552734,1.166682561380085,72.13999938964844,1.2222269317170347,71.91000366210938,0.042236098231644315
4854,2017-10-03,72.55000305175781,72.91999816894531,72.22000122070312,72.45999908447266,2638600.0,0.0013803465524928615,-1.4561309579579982,-1.4999364272091544,53.80443458520354,55.82512303906074,-0.46022838620513085,-0.6178296179461995,-1.8743327755592532,-4.203811433833351,17.205982251353458,0.6999969482421875,0.7595189593002942,0.5440032958984347,-0.4562780936093276,1.544284685406197,0.04386260114455354,1.0441439906523158,-1.0253115186255002,61.37587495862364,12.638541568232156,0.5001406947538795,10,-0.3900032043457031,-1.2900047302246094,-2.25250244140625,-3.7150039672851562,1.8299942016601562,1,0.043004755147448614,-6.153789723876875,72.44999694824219,-1.1492632489922339,72.54000091552734,1.166682561380085,72.13999938964844,0.043004755147448614
4855,2017-10-04,72.6500015258789,73.02999877929688,72.26000213623047,72.5,4474400.0,0.0013783386618158033,-1.4444444444444444,1.666610155124184,64.00005634014423,56.33481669599541,-0.5927775615489281,-0.6138345715809663,-1.9286400447303151,-4.215614353614058,18.29123184810168,0.7699966430664062,0.6802024884126325,0.5580017089843778,-0.34365954475893545,1.4596629627276911,0.1071710821127283,1.0088323358560274,-0.9848854130534335,66.6668012239329,15.765444490254517,0.4508306268716531,10,-0.4900016784667969,-1.3900032043457031,-2.3525009155273438,-3.81500244140625,1.2900009155273438,2,0.012250507514874664,-1.4561309579579982,72.55000305175781,-6.153789723876875,72.44999694824219,-1.1492632489922339,72.54000091552734,0.012250507514874664
4856,2017-10-05,73.19999694824219,73.2300033569336,72.62999725341797,73.05999755859375,3628200.0,0.007570480534227819,4.999694842844065,0.9333197701032501,68.54838213488054,57.243417852518235,-1.042315866714361,-1.078958275157646,-2.428190306333846,-4.674917336908408,18.844125380764016,0.600006103515625,0.5284587861410159,1.0189971923828125,0.04790247925075164,1.9900919055148734,0.5334498358167821,1.504544548948843,-1.4056902220989969,94.0739317422731,39.3490539492864,0.48554735656602893,10,-1.0399971008300781,-1.8749961853027344,-2.9474964141845703,-4.364997863769531,1.0600051879882812,3,0.015847045225009904,-1.4444444444444444,72.6500015258789,-1.4561309579579982,72.55000305175781,-6.153789723876875,72.44999694824219,0.015847045225009904
4857,2017-10-06,73.80000305175781,73.83000183105469,73.0,73.0,2249300.0,0.008196805034566879,-1.0749966621526255,5.71433242506812,71.4634486736944,58.56519867496067,-1.5304935492498402,-1.5455569122347725,-2.959100482815728,-5.190998344777654,19.60800338566556,0.8300018310546875,0.3931625410901063,1.4840030670166016,0.4013673807161666,2.5666387533170365,0.9426852238663912,2.025320910166812,-1.8868409613623243,98.13672248917194,39.7871187859475,0.5413178431502155,10,-1.19000244140625,-2.035003662109375,-3.857503890991211,-4.965003967285156,0.7599945068359375,4,0.0063684765836524715,4.999694842844065,73.19999694824219,-1.4444444444444444,72.6500015258789,-1.4561309579579982,72.55000305175781,0.0063684765836524715
4858,2017-10-09,73.6500015258789,73.91000366210938,73.19999694824219,73.91000366210938,1925400.0,-0.002032540917020098,4.461545233134775,-0.32500143050601765,65.17152042321993,59.577222721477376,-1.199352786269344,-1.3489408324465444,-2.7274262347735316,-4.946074579060152,19.850391701705092,0.7100067138671875,0.40593275274807183,1.2605014801025334,0.027576489135711313,2.4934264710693554,0.6440389846191152,1.8769639755859515,-1.5451554614174938,84.61528043627433,26.47068819386763,0.6164624954834144,10,-1.0,-1.7550010681152344,-3.6425018310546875,-4.81500244140625,1.3199996948242188,0,0.015342800135868417,-1.0749966621526255,73.80000305175781,4.999694842844065,73.19999694824219,-1.4444444444444444,72.6500015258789,0.015342800135868417
4859,2017-10-10,74.0,74.0999984741211,73.62000274658203,73.62000274658203,2089200.0,0.004752185565102929,-1.5263115626317585,-1.4615158895507496,68.78050595930367,61.16808812275545,-1.3144764812513046,-1.6944544334202192,-2.990001059277148,-5.206454783698376,19.660519959393177,0.4799957275390625,0.4099106571078437,1.552499771118164,0.13501668465414696,2.969982857582181,0.8437582278861555,2.2612413143501726,-1.678535023820828,94.56528950292737,36.769417415894544,0.708741543232012,10,-1.2550010681152344,-2.0100021362304688,-3.934999465942383,-5.165000915527344,0.089996337890625,1,0.008783804403768913,4.461545233134775,73.6500015258789,-1.0749966621526255,73.80000305175781,4.999694842844065,73.19999694824219,0.008783804403768913
4860,2017-10-11,73.5999984741211,74.01000213623047,73.1500015258789,73.88999938964844,2468200.0,-0.005405426025390625,2.2452460809857633,-0.7631658200654526,72.30765619222936,62.576754077866156,-0.7258720311978664,-1.2539966945943917,-2.5115467339020654,-4.724638039176796,19.200582234672208,0.8600006103515625,0.44493634780261004,1.0859981536865178,-0.4185406891575525,2.590536996530588,0.3337287322644755,1.83826757510856,-1.0295388082300576,65.9864228030476,4.65953808323205,0.7522694214220385,10,-0.5849990844726562,-1.2849998474121094,-3.5349979400634766,-4.7649993896484375,1.779998779296875,2,0.010597809721030638,-1.5263115626317585,74.0,4.461545233134775,73.6500015258789,-1.0749966621526255,73.80000305175781,0.010597809721030638
4861,2017-10-12,74.08999633789062,74.47000122070312,73.73999786376953,73.73999786376953,2675600.0,0.006657579808806879,-3.171465940054496,-1.2068874799400173,74.22431499366343,64.84461384051187,-1.017136698677163,-1.6431571483624197,-2.883864734435832,-5.135048655253598,19.69900315397058,0.8700027465820312,0.5376488029990298,1.45849609375,-0.15466264927370332,3.0716548367737033,0.6519167222381412,2.2650754652618588,-1.3054012388473808,74.14934916647637,7.79919574664936,0.806579371511855,10,-0.7449951171875,-1.3799972534179688,-4.024995803833008,-5.254997253417969,-1.17999267578125,3,-0.0020244824389020755,2.2452460809857633,73.5999984741211,-1.5263115626317585,74.0,4.461545233134775,73.6500015258789,-0.0020244824389020755
4862,2017-10-13,74.37999725341797,74.7699966430664,74.2300033569336,74.61000061035156,1467000.0,0.003914171006363487,-1.0377445405732217,-0.6571553133514987,82.72493210594999,69.00280571203213,-1.13840118588314,-1.8251102179599172,-3.0964898839081627,-5.3464807886643655,20.417173088782125,0.6800003051757812,0.6426371898418637,1.620497131347662,-0.12257122455027059,3.3635654872455945,0.7489629533986886,2.4920313092966353,-1.3257371749091504,75.92589104061489,5.513167981775126,0.8715341779489696,10,-0.8849983215332031,-1.4949989318847656,-4.172496795654297,-5.5449981689453125,-2.4799957275390625,4,-0.0016132713312514424,-3.171465940054496,74.08999633789062,2.2452460809857633,73.5999984741211,-1.5263115626317585,74.0,-0.0016132713312514424
4863,2017-10-16,74.16999816894531,74.51000213623047,73.79000091552734,74.44000244140625,1214400.0,-0.002823327402892706,2.512169705991812,1.1739144856868013,79.99989229109408,71.91341212379773,-0.736179042361627,-1.5255720968731907,-2.8496126715826335,-5.066000573880586,20.60638806680492,0.720001220703125,0.7045662749828807,1.3039981842041044,-0.5126989843366374,3.120695352744846,0.3956495999337335,2.2123467684744753,-0.8069055088161292,62.962945520307436,-11.773297069400776,0.9083485842703688,10,-0.654998779296875,-1.2649993896484375,-3.9624977111816406,-5.334999084472656,-2.4000015258789062,0,0.005258182543837808,-1.0377445405732217,74.37999725341797,-3.171465940054496,74.08999633789062,2.2452460809857633,73.5999984741211,0.005258182543837808
4864,2017-10-17,73.97000122070312,74.12999725341797,73.5999984741211,74.12000274658203,1387200.0,-0.002696466943232667,5.235626767200754,0.5555524159367052,74.75956424458056,73.10891300206843,-0.3504234133568076,-1.2751787757181603,-2.5630428079468857,-4.802197107725348,20.307190640957245,0.5699996948242188,0.7846721985423244,1.030501174926755,-0.8419395863372898,2.9029419361907998,0.09428079429473257,1.9667215555587774,0.7999954223632812,50.61741767764298,-25.334743114229376,0.9362203806320225,10,-0.2700042724609375,-1.06500244140625,-3.1850013732910156,-5.005001068115234,-2.2600021362304688,1,0.013518993963732795,2.512169705991812,74.16999816894531,-1.0377445405732217,74.37999725341797,-3.171465940054496,74.08999633789062,0.013518993963732795
4865,2017-10-18,73.94000244140625,74.33000183105469,73.63999938964844,74.0,2050400.0,-0.00040555331623381985,-1.0909048874092568,0.39997965515487516,72.72727272727273,73.5732341790009,-0.13208463158815675,-1.189608642587359,-2.467278999981943,-4.706481490669944,20.212996960615552,0.69000244140625,0.9291072840406969,0.9265022277832031,-0.9827675028811171,2.8357719584475234,-0.028132637548964112,1.8811370931153704,0.8065942382812494,29.0602136233812,-45.152280105021305,0.9546348653321615,10,-0.055004119873046875,-1.035003662109375,-2.7875022888183594,-4.640003204345703,-1.6700057983398438,2,0.00202858928227978,5.235626767200754,73.97000122070312,2.512169705991812,74.16999816894531,-1.0377445405732217,74.37999725341797,0.00202858928227978
4866,2017-10-19,74.2699966430664,74.47000122070312,73.41999816894531,73.61000061035156,1658800.0,0.004462999604600393,-1.0192348604335546,-11.000381485249237,72.23645242905054,73.6591234851516,-0.32892804154441535,-1.4016583319118325,-2.7498514697159777,-4.963382590726397,20.19168383964688,1.0500030517578125,1.046241086453179,1.1359966278076143,-0.7709460724392585,3.042939328054487,0.18252527768417792,2.0894679779310508,0.45366807250977104,62.96292110066856,-8.486209098053898,0.9534713501234341,10,-0.30999755859375,-1.3649978637695312,-3.0349979400634766,-4.7449951171875,-1.8699951171875,3,0.014945478127407208,-1.0909048874092568,73.94000244140625,5.235626767200754,73.97000122070312,2.512169705991812,74.16999816894531,0.014945478127407208
4867,2017-10-20,74.80000305175781,74.81999969482422,74.19000244140625,74.5,2905200.0,0.007136211561157957,2.705906112557221,0.454552810755199,77.13631766459575,74.98854540086002,-0.7846850481187317,-1.8085928410915244,-3.193061771222972,-5.423178175845976,20.292168157508623,0.6299972534179688,1.1435535419956153,1.5290027618408146,-0.4455590432555141,3.5035645669371434,0.5417218592926503,2.516283664388979,-1.3800048828125,98.57166990915582,24.138903550305756,0.9872809025481609,10,-0.81500244140625,-1.8700027465820312,-3.5200042724609375,-5.275001525878906,-1.9300003051757812,4,-0.025267370488483154,-1.0192348604335546,74.2699966430664,-1.0909048874092568,73.94000244140625,5.235626767200754,73.97000122070312,-0.025267370488483154
4868,2017-10-23,74.4000015258789,75.0,74.30000305175781,74.9800033569336,2665600.0,-0.005347613764161596,1.258072455207718,-1.93331977010325,69.97839710115792,75.12164441662159,-0.2984982374194516,-1.2597428588179582,-2.728465346600089,-4.962243184774238,21.553917665295423,0.6999969482421875,1.1717423917505698,0.9935012817382756,-0.8942784150486602,2.8812809785252114,0.049611433344807665,1.9373911301317435,-0.9800033569335938,62.02545703883261,-13.478158857697665,0.9438898483934707,10,-0.3250007629394531,-1.3800010681152344,-3.1200027465820312,-4.875,-2.2900009155273438,0,-0.03360214984848375,2.705906112557221,74.80000305175781,-1.0192348604335546,74.2699966430664,-1.0909048874092568,73.94000244140625,-0.03360214984848375
4869,2017-10-24,74.69000244140625,74.69999694824219,74.1500015258789,74.31999969482422,3549200.0,0.0038978616878988515,1.8205489367529393,-0.6379337560179948,71.16183656316332,74.99433112450315,-0.536777098259904,-1.3786379338731507,-2.9888222257423678,-5.190283086493508,22.34327288557386,0.5499954223632812,1.1431944196160941,1.130002212524417,-0.641835521960985,2.901839947009819,0.24408334528172304,2.0159210797671108,-1.2068041992187517,80.37992409244112,3.6032503762395436,0.8859188672426987,10,-0.48000335693359375,-1.6700019836425781,-3.2475032806396484,-5.165000915527344,-2.410003662109375,1,-0.0390950020470352,1.258072455207718,74.4000015258789,2.705906112557221,74.80000305175781,-1.0192348604335546,74.2699966430664,-0.0390950020470352
4870,2017-10-25,74.25,74.75,74.0999984741211,74.43000030517578,2375000.0,-0.005891048694923073,-1.708320750218549,-0.4864837000226818,61.14651332307443,73.54124204999326,0.0057266191471399,-0.7951058048090545,-2.5181970313921056,-4.691686168472515,23.175285842802477,0.6500015258789062,1.1560951455971633,0.5729999542236328,-1.042192680082806,2.1881925885300717,-0.23459636292957953,1.3805962713768452,-0.7061296874999954,52.53170058041275,-21.145834973577813,0.8075963171532194,10,-0.04000091552734375,-1.2299995422363281,-2.7025012969970703,-4.564998626708984,-2.8899993896484375,2,-0.034208766539088775,1.8205489367529393,74.69000244140625,1.258072455207718,74.4000015258789,2.705906112557221,74.80000305175781,-0.034208766539088775
4871,2017-10-26,74.58000183105469,75.51000213623047,74.54000091552734,74.6500015258789,3390200.0,0.0044444691051135354,-11.933218045877625,0.38888653414148266,58.78376520723074,70.88111239458,-0.27653938685503476,-0.9833531312785624,-2.825682854117588,-4.958184740811731,24.49309340465956,1.2600021362304688,1.1291543519189418,0.7810016632080021,-0.7091332674315964,2.2711365938476007,0.03593419788820995,1.5260691285277943,-0.9778863310546768,34.04270285479298,-35.031442748291454,0.7450674653197967,10,-0.11500167846679688,-1.3050003051757812,-3.0200023651123047,-4.755001068115234,-4.260002136230469,3,-0.030973520129713994,-1.708320750218549,74.25,1.8205489367529393,74.69000244140625,1.258072455207718,74.4000015258789,-0.030973520129713994
4872,2017-10-27,75.38999938964844,75.5,74.0,74.70999908447266,3424300.0,0.010860787593283128,2.3333276819395583,-9.71433242506812,67.0588076898336,69.44321410555106,-1.0372828965767695,-1.653673063636461,-3.5494506614604404,-5.692138956760147,25.09674706844635,1.5,1.1437748118927402,1.4484992980956974,-0.07931027056896767,2.9763088667603625,0.684594513763372,2.212404082428023,-1.6734106914746008,92.05280948266716,23.914080817887168,0.7639047843323312,10,-0.9249992370605469,-2.1149978637695312,-3.7775001525878906,-5.3600006103515625,-4.959999084472656,4,-0.039660404403452976,-11.933218045877625,74.58000183105469,-1.708320750218549,74.25,1.8205489367529393,74.69000244140625,-0.039660404403452976
4873,2017-10-30,75.51000213623047,75.62000274658203,74.75,75.31999969482422,4155400.0,0.0015917594847270067,3.243877930777819,0.2794152296110132,65.50309327125382,68.41471733073699,-1.0585327035625482,-1.6155012288644457,-3.5697352188044533,-5.73319155863453,25.205741014246296,0.8700027465820312,1.1122372052118408,1.4155017852783232,-0.09619961388591491,2.9272031844425612,0.6596510856962112,2.171352484860435,-1.6858086317732273,93.20985037934982,27.240154869546686,0.7558506995821169,10,-0.9900016784667969,-2.1800003051757812,-3.847501754760742,-5.2050018310546875,-4.010002136230469,0,-0.03496224758258537,2.3333276819395583,75.38999938964844,-11.933218045877625,74.58000183105469,-1.708320750218549,74.25,-0.03496224758258537
4874,2017-10-31,75.66999816894531,76.51000213623047,75.36000061035156,75.7300033569336,6126500.0,0.0021188720459335286,-2.3823559110951544,-0.31581272084805656,72.35422162827524,68.37326720862615,-1.0639056492466068,-1.6124410517979868,-3.608366966370056,-5.803563873932589,25.78191753722131,1.1500015258789062,1.0236070833065583,1.4194980621337834,-0.06479856816017104,2.903794692427738,0.6773497469868062,2.1616463772807606,-1.7021399251180895,66.53373496539419,0.5427680523597047,0.7421483151469778,10,-0.7049980163574219,-1.7199974060058594,-4.102499008178711,-5.364997863769531,-4.05999755859375,1,-0.04704635449634198,3.243877930777819,75.51000213623047,2.3333276819395583,75.38999938964844,-11.933218045877625,74.58000183105469,-0.04704635449634198
4875,2017-11-01,73.54000091552734,75.0,70.52999877929688,74.63999938964844,9994900.0,-0.02814850409619951,3.912090077174273,18.331722822631914,45.6140692437891,65.41522463248599,1.1213011978398413,0.6194088507791093,-1.399563961035767,-3.595099566162105,26.03495008710224,5.1399993896484375,0.9056311807493387,-0.7549991607666016,-2.082323874887649,0.572325553354446,-1.4186615178271325,-0.09133680370607067,2.970001220703125,50.33445562769596,-14.02040651688641,0.6636623570605263,11,-0.020000457763671875,-0.020000457763671875,-2.0100021362304688,-3.1800003051757812,-1.720001220703125,2,-0.017133561606530123,-2.3823559110951544,75.66999816894531,3.243877930777819,75.51000213623047,2.3333276819395583,75.38999938964844,-0.017133561606530123
4876,2017-11-02,74.36000061035156,75.11000061035156,73.7300033569336,74.13999938964844,4426300.0,0.011150390054606163,-1.6538580043135702,-0.20000138716456628,49.85296576082506,62.383741087622575,0.35247802218523816,-0.1151333581474745,-2.125413544802555,-4.333302726453425,26.08191274561379,1.5699996948242188,0.8510013075259337,0.007000350952154122,-1.2161465441794093,1.2301472460837175,-0.6045730966136205,0.6185737985179287,2.1500015258789062,64.0468174087886,1.1078754352994622,0.6115734475657806,11,-0.8400001525878906,-0.8400001525878906,-2.8300018310546875,-4.0,-2.8000030517578125,3,-0.040344270782353586,3.912090077174273,73.54000091552734,-2.3823559110951544,75.66999816894531,3.243877930777819,75.51000213623047,-0.040344270782353586
4877,2017-11-03,74.2699966430664,74.72000122070312,73.7699966430664,74.33000183105469,3792500.0,-0.001210381475879485,1.26190497815642,-0.27274934110140103,50.74849153856785,60.24708491400146,0.4016299312915095,0.012529087548529105,-1.9339166632504856,-4.161833879307665,25.612513491567015,0.9500045776367188,0.8143542322538764,-0.10650329589843466,-1.3026777721221947,1.0896711803253254,-0.7045905340103076,0.49158394221343826,2.1204054260253855,62.541735188712586,-0.3778877208795208,0.5980872381118792,11,-0.7499961853027344,-0.7499961853027344,-2.7399978637695312,-3.9099960327148438,-2.8199996948242188,4,-0.053184288767716636,-1.6538580043135702,74.36000061035156,3.912090077174273,73.54000091552734,-2.3823559110951544,75.66999816894531,-0.053184288767716636
4878,2017-11-06,74.77999877929688,75.29000091552734,74.0,74.11000061035156,3183300.0,0.006866866288973705,-1.8988804498774152,-11.16567069294342,55.79396939949399,58.539544118038194,-0.05453606676492484,-0.4305504270181899,-2.3331175054428,-4.585301049450678,24.8610374960135,1.2900009155273438,0.771414229816429,0.34699897766112997,-0.810823408840406,1.504821364162666,-0.23191221558963093,0.9259101709118909,1.4931952239990238,71.07019421773872,6.322016185645495,0.5789111932507669,11,-1.2599983215332031,-1.2599983215332031,-3.25,-4.4199981689453125,-3.589996337890625,0,-0.058170614403986964,1.26190497815642,74.2699966430664,-1.6538580043135702,74.36000061035156,3.912090077174273,73.54000091552734,-0.058170614403986964
4879,2017-11-07,74.6500015258789,75.05999755859375,74.52999877929688,74.80999755859375,3161600.0,-0.0017383960355714656,-1.6499837875984664,-0.23880070145072765,55.00704292796414,57.85738074080372,0.0773215314901563,-0.26283558611197577,-2.09734789040769,-4.371839618581745,23.910198780875135,0.529998779296875,0.6449526621778006,0.18450164794921875,-0.9585414782505808,1.3275447741490183,-0.3870199151506881,0.7560232110491256,1.5083285729370175,86.55464070536605,16.577853271499762,0.5715215630999015,11,-1.1300010681152344,-1.1300010681152344,-2.94000244140625,-4.150001525878906,-2.8400039672851562,1,-0.04219693853304074,-1.8988804498774152,74.77999877929688,1.26190497815642,74.2699966430664,-1.6538580043135702,74.36000061035156,-0.04219693853304074
4880,2017-11-08,74.37999725341797,75.08000183105469,74.2699966430664,74.8499984741211,2556300.0,-0.0036169359268845014,-1.3478328173374614,2.9375804682657,50.782364087437244,56.96833617193778,0.4109175030526444,0.07230766307085901,-1.7125342557657461,-4.0320273588305895,23.717386543018314,0.8100051879882812,0.5690541755636787,-0.12450256347656818,-1.194071995655321,0.9450668687021846,-0.6592872795659446,0.4102821526128082,1.6657662190075797,41.666340623655074,-27.991528772710268,0.5347847160893797,11,-0.8599967956542969,-0.8599967956542969,-2.6699981689453125,-3.8799972534179688,-2.2999954223632812,2,-0.03724115011229201,-1.6499837875984664,74.6500015258789,-1.8988804498774152,74.77999877929688,1.26190497815642,74.2699966430664,-0.03724115011229201
4881,2017-11-09,73.94000244140625,74.23999786376953,73.5,73.86000061035156,2138000.0,-0.005915499169926397,1.176487747957993,-0.17021621972599182,43.80403236445187,54.38447224689536,0.8387888743952914,0.5275361992288765,-1.1611203895919004,-3.5219985961227422,23.286989809530283,0.8799972534179688,0.44482839707220023,-0.5569976806640682,-1.6408133965077099,0.5268180351795735,-1.0989055385858961,-0.015089822742240244,1.9954457371567287,24.581129405546864,-39.708348526772895,0.5419078579218212,11,-0.4200019836425781,-0.4200019836425781,-2.2300033569335938,-3.44000244140625,-2.0699996948242188,3,-0.028671932331379435,-1.3478328173374614,74.37999725341797,-1.6499837875984664,74.6500015258789,-1.8988804498774152,74.77999877929688,-0.028671932331379435
4882,2017-11-10,74.26000213623047,74.44000244140625,73.41999816894531,73.58999633789062,2591900.0,0.004327829108171866,-1.0198061684657396,8.374880793438871,48.97959637614913,52.548528147439285,0.3817919279373143,0.20879064443381878,-1.3991470503267749,-3.7796116463931213,22.50825796668575,1.0200042724609375,0.4196733583542738,-0.2309982299804716,-1.3188620794030896,0.8568656194421465,-0.7749301546917735,0.3129336947308303,1.5673370543471918,44.91993227392342,-18.84396292040087,0.5439319247113067,11,-0.7400016784667969,-0.7400016784667969,-2.5175018310546875,-3.7600021362304688,-2.3300018310546875,4,-0.036358800161135796,1.176487747957993,73.94000244140625,-1.3478328173374614,74.37999725341797,-1.6499837875984664,74.6500015258789,-0.036358800161135796
4883,2017-11-13,74.55999755859375,74.66000366210938,73.80999755859375,74.0,1743800.0,0.0040397981919384485,1.2368294249919691,0.8358100183331625,49.05382114110059,49.959594759975445,-0.0750226971015735,-0.06375781145715109,-1.6139278017112133,-4.002228541810226,22.28347881072628,0.850006103515625,0.3940087742873146,0.04949722290038494,-1.0280721727297362,1.127066618530506,-0.4892874749146756,0.5882819207154455,1.1613948237583003,68.67451052486442,6.722754935795145,0.5387846978150622,11,-1.6499977111816406,-1.0399971008300781,-2.37249755859375,-3.7849960327148438,-1.8499984741210938,0,-0.041711382942408726,-1.0198061684657396,74.26000213623047,1.176487747957993,73.94000244140625,-1.3478328173374614,74.37999725341797,-0.041711382942408726
4884,2017-11-14,74.97000122070312,75.19000244140625,73.77999877929688,73.83999633789062,2261400.0,0.005498976334959993,-1.256005859375,2.017874659400545,55.26316963588584,51.03171702576397,-0.6646590757948445,-0.41634916646907527,-1.9228465459153767,-4.335835334549245,22.137049839168434,1.410003662109375,0.2529488472061132,0.4095008850097628,-0.6551949530894916,1.4741967231090172,-0.12284703403986441,0.94184880405939,0.647563289587822,87.5705825050216,23.418188673953324,0.5323479190496239,11,-0.6150016784667969,-1.4500007629394531,-2.697500228881836,-4.154998779296875,-2.5699996948242188,1,-0.050420150963703336,1.2368294249919691,74.55999755859375,-1.0198061684657396,74.26000213623047,1.176487747957993,73.94000244140625,-0.050420150963703336
4885,2017-11-15,74.08999633789062,75.11000061035156,73.97000122070312,74.94000244140625,3244000.0,-0.011738093483843803,-1.0917490270739423,-0.7522145403478449,46.68467162628972,50.67968434414893,0.337007062107503,0.5011639855794527,-0.9624710963433785,-3.385052572857461,21.78865264882534,1.1399993896484375,0.08372908757101527,-0.47800369262695597,-1.5262828135622613,0.5702754283083493,-1.0021432530946157,0.04613586784070378,1.4258168577804469,37.852912525107975,-28.864417900683,0.5241395604676532,11,0.2650032043457031,-0.5699958801269531,-1.7224979400634766,-3.1799964904785156,-2.3899993896484375,2,-0.030773368767611275,-1.256005859375,74.97000122070312,1.2368294249919691,74.55999755859375,-1.0198061684657396,74.26000213623047,-0.030773368767611275
4886,2017-11-16,75.37999725341797,75.7699966430664,74.38999938964844,74.4000015258789,3370800.0,0.017411269797399376,-1.7599945068359375,-1.1529278713244533,49.93645404866718,50.5894579563822,-0.8862950012980804,-0.7393199951148262,-2.1712509672552187,-4.5812063129232286,21.526324674164314,1.6800003051757812,-0.11549691927042716,0.7564971923828097,-0.34169766152048453,1.8546920462861038,0.20739976543116256,1.3055946193344568,-4.849998474121094,83.40427051577987,19.070001868979418,0.5490974269516437,11,-0.7849998474121094,-1.8599967956542969,-2.714998245239258,-4.469997406005859,-4.1399993896484375,3,-0.04377813136911002,-1.0917490270739423,74.08999633789062,-1.256005859375,74.97000122070312,1.2368294249919691,74.55999755859375,-0.04377813136911002
4887,2017-11-17,72.91000366210938,75.16000366210938,72.87999725341797,75.06999969482422,4754900.0,-0.03276722845988955,-1.0540516391104573,-2.2040871934604906,37.279842932914285,48.532332793428886,1.5315554159525533,1.6673031131193028,0.3632528542433704,-2.038759257690458,21.303651274967883,2.5,-0.05737025230001791,-1.6189964294433565,-2.953159949774644,-0.28483290911206893,-2.2860781896090003,-0.9519146692777127,-2.2752049255371105,1.0382842570446518,-57.179609446946685,0.6670817601656404,11,1.4149932861328125,0.6099967956542969,0.11749649047851562,-1.81500244140625,-1.7100067138671875,4,-0.014264173135240421,-1.7599945068359375,75.37999725341797,-1.0917490270739423,74.08999633789062,-1.256005859375,74.97000122070312,-0.014264173135240421
4888,2017-11-20,71.9000015258789,72.91000366210938,71.56999969482422,72.73999786376953,5894900.0,-0.013852723707314163,1.2711778930081594,0.3888879077406708,32.972011079507666,46.08399592137817,2.3356906430456092,2.614452737269403,1.3925419549813967,-0.9472304561927842,21.17255967065767,1.3400039672851562,-0.11958898218763636,-2.5039985656738253,-4.283262532276339,-0.7247345990713114,-3.393630548975082,-1.6143665823725684,-1.1624988311767623,7.857192162789599,-47.27190773747149,0.8896319833012601,11,1.7699966430664062,1.6199989318847656,1.2899971008300781,-0.6550025939941406,-0.5100021362304688,0,0.0004172291885984336,-1.0540516391104573,72.91000366210938,-1.7599945068359375,75.37999725341797,-1.0917490270739423,74.08999633789062,0.0004172291885984336
4889,2017-11-21,71.7699966430664,72.88999938964844,71.48999786376953,72.77999877929688,4244600.0,-0.0018081346321766611,1.2764190324961697,1.2023887375113533,40.24254220978042,44.91290460163852,2.2509120454361096,2.6503673385650046,1.519443889603778,-0.7397786981339607,21.29479875330748,1.4000015258789062,-0.19427083071704487,-2.4880031585693416,-4.613899198902175,-0.36210711823650854,-3.550951178735758,-1.425055138402925,-0.9318440693969734,6.542029419524126,-47.161425485551455,1.0629480201664174,11,1.8600006103515625,1.7500038146972656,1.44000244140625,-0.5249977111816406,-0.75,1,0.013097429084205858,1.2711778930081594,71.9000015258789,-1.0540516391104573,72.91000366210938,-1.7599945068359375,75.37999725341797,0.013097429084205858
4890,2017-11-22,71.70999908447266,72.05999755859375,71.4800033569336,71.91999816894531,2537800.0,-0.0008359699233669859,1.36733359283768,0.207919445850298,34.05535576735042,43.829718313071695,2.114727023978517,2.6459782948903126,1.5939529522529767,-0.6066869627213123,21.42569436438066,0.5799942016601562,-0.36570070385693043,-2.4210006713867216,-4.833118099061238,-0.008883243712205058,-3.6270593852239728,-1.2149419575494704,-0.7732096294152768,5.361214160462957,-45.09095409336117,1.206058713837256,11,1.9150009155273438,1.8100013732910156,1.592498779296875,0.2949981689453125,-0.7600021362304688,2,0.009622123137854821,1.2764190324961697,71.7699966430664,1.2711778930081594,71.9000015258789,-1.0540516391104573,72.91000366210938,0.009622123137854821
4891,2017-11-24,72.2699966430664,72.37000274658203,71.52999877929688,71.93000030517578,1827600.0,0.007809197681540647,2.111076575303758,-1.619037238873751,38.610476776397874,42.67759391309934,1.4448705418598706,2.0069447255811497,1.07235937287939,-1.0926257167318454,20.693047909851874,0.8400039672851562,-0.5241085751764558,-1.7455028533935604,-4.284955688246498,0.7939499814593773,-3.0152292708200292,-0.4757764359670915,-1.2365430442488474,21.467207082067816,-26.321545109292607,1.269726417426466,11,1.3550033569335938,1.2500038146972656,1.1250019073486328,-0.2649993896484375,-0.7199935913085938,4,-0.007887086222507889,1.36733359283768,71.70999908447266,1.2764190324961697,71.7699966430664,1.2711778930081594,71.9000015258789,-0.007887086222507889
4892,2017-11-27,72.4000015258789,72.61000061035156,72.0,72.2300033569336,3994000.0,0.0017988776650230687,1.0678115139916204,0.5,35.83335225543935,41.208652925803634,1.1435328632878594,1.7301574336758705,0.9804818515245586,-1.1374836984290226,20.706911916499227,0.6100006103515625,-0.6358676972265442,-1.4659980773925838,-4.016765875213977,1.0847697204288096,-2.7413819763032876,-0.19061417848188,-1.271817066176368,64.33552256006146,18.68653351759616,1.275383898910699,11,1.2249984741210938,1.1199989318847656,1.0324974060058594,-0.3950042724609375,0.279998779296875,0,-0.016022149691457432,2.111076575303758,72.2699966430664,1.36733359283768,71.70999908447266,1.2764190324961697,71.7699966430664,-0.016022149691457432
4893,2017-11-28,72.87000274658203,73.2300033569336,72.37999725341797,72.52999877929688,3509100.0,0.0064917294309050355,-1.6562399418265048,2.0000448792747507,39.81694702200652,39.49240596870594,0.4566132846717892,1.1090971614821257,0.547763169131656,-1.5294385160971444,20.37812248563604,0.850006103515625,-0.651792753500331,-0.8639968872070369,-3.3283218518386377,1.6003280774245638,-2.0961593695228373,0.36816559510876345,-1.6489820432122144,79.42853655133929,37.34469449867124,1.2321624823157975,11,0.7549972534179688,0.6499977111816406,0.5874977111816406,-0.8400039672851562,0.43000030517578125,1,-0.022917603065661707,1.0678115139916204,72.4000015258789,2.111076575303758,72.2699966430664,1.36733359283768,71.70999908447266,-0.022917603065661707
4894,2017-11-29,72.11000061035156,72.98999786376953,71.95999908447266,72.98999786376953,3080900.0,-0.010429560965895757,1.34091362284664,-2.588197015595198,37.70316458573559,38.494460741977704,0.8585457698331425,1.6745746706385205,1.3221558234336612,-0.7001264923978852,19.3263530462838,1.029998779296875,-0.7634864231573033,-1.4459991455078125,-3.8346506762540002,0.9426523852383752,-2.6403249108809064,-0.2516733801347186,-0.7980003881878162,35.999843052455354,-5.883304827183771,1.1943257653730905,11,1.5149993896484375,1.4099998474121094,1.4375,0.009998321533203125,1.2600021362304688,2,-0.009984762371500588,-1.6562399418265048,72.87000274658203,1.0678115139916204,72.4000015258789,2.111076575303758,72.2699966430664,-0.009984762371500588
4895,2017-11-30,72.27999877929688,72.77999877929688,71.44999694824219,71.44999694824219,3875100.0,0.002357483948223882,-2.2048166191745566,-0.9431868427212748,40.736593648193214,37.47225403081393,0.4523705537773566,1.4812866511454388,1.1701098138031512,-0.8042320778668568,19.06958056285713,1.3300018310546875,-0.9093147295635333,-1.2130008697509709,-3.6689457046782366,1.2429439651762948,-2.4409732872146037,0.014971547712661959,-0.8788386287150729,46.62914846834027,2.4517675789446542,1.227972417463631,11,1.0250015258789062,1.2400016784667969,1.335000991821289,-0.15999984741210938,1.1800003051757812,3,-0.017432237929026817,1.34091362284664,72.11000061035156,-1.6562399418265048,72.87000274658203,1.0678115139916204,72.4000015258789,-0.017432237929026817
4896,2017-12-01,71.36000061035156,72.41000366210938,70.76000213623047,71.91000366210938,4770000.0,-0.012728253797492095,1.1290300351443676,-0.6626528173545363,34.832636233698764,37.20034217534553,0.8293826782377494,2.2820083381219263,2.117082521064802,0.16851531527365182,19.05768847256043,1.6500015258789062,-1.1834426844655894,-1.982999038696292,-4.578477014559482,0.6124789371668982,-3.280738026627887,-0.6852600507646969,4.409996032714844,24.291424194126296,-18.97444063950999,1.297738987931595,12,0.6350021362304688,2.1599998474121094,2.2549991607666016,0.7599983215332031,2.6100006103515625,4,-0.005745566964721949,-2.2048166191745566,72.27999877929688,1.34091362284664,72.11000061035156,-1.6562399418265048,72.87000274658203,-0.005745566964721949
4897,2017-12-04,70.31999969482422,71.86000061035156,70.31999969482422,71.6500015258789,4569200.0,-0.014574003736436025,-1.3157876621961153,2.4181717297822165,29.41750744235553,36.805397326773075,1.6353275186531562,3.1736258999661118,3.1660817441145213,1.2594257969374212,19.13900257424703,1.5400009155273438,-1.3674819369729931,-2.8255001068115178,-5.709119347204009,0.058119133580973426,-4.2673097270077704,-1.383690486615265,5.349797058105466,0.0,-38.397341756786844,1.441809620196247,12,1.4550018310546875,3.095001220703125,3.5500011444091797,2.0550003051757812,3.69000244140625,0,0.01749151539066518,1.1290300351443676,71.36000061035156,-2.2048166191745566,72.27999877929688,1.34091362284664,72.11000061035156,0.01749151539066518
4898,2017-12-05,70.43000030517578,71.30999755859375,69.69000244140625,70.05999755859375,3263000.0,0.0015642862745868236,-1.9189285787928985,-0.2781971708178929,27.300012741079158,35.36733849691738,1.4470515413722893,2.8680724324499067,3.0784710569915603,1.1866417916909597,19.89760793418485,1.6199951171875,-1.7063908876365161,-2.497999572753912,-5.51562188206951,0.5196227365616863,-4.006810727411704,-0.9891884180961199,5.025804565429681,22.424208796010515,-9.350160333866814,1.5088111546577967,12,1.0300025939941406,2.670001983642578,3.440000534057617,1.9449996948242188,4.129997253417969,1,0.03194661352052619,-1.3157876621961153,70.31999969482422,1.1290300351443676,71.36000061035156,-2.2048166191745566,72.27999877929688,0.03194661352052619
4899,2017-12-06,71.5,71.62000274658203,69.94000244140625,70.16000366210939,4766400.0,0.015192385207835724,1.126580200295518,3.6215848402993616,37.29148323180775,35.72690821519041,0.3740617602437766,1.6337455536301064,2.046013051687794,0.15950053838275835,20.57440194696606,1.6800003051757812,-1.6977376879910935,-1.2704998016357365,-4.238096007787945,1.697096404516472,-2.7542979047118337,0.21329830144036066,3.6098567248535147,58.57604219134248,26.4316561991686,1.4837981030761012,12,-0.039997100830078125,1.6000022888183594,2.4250011444091797,0.9300003051757812,3.2300033569335938,2,0.025174867856752714,-1.9189285787928985,70.43000030517578,-1.3157876621961153,70.31999969482422,1.1290300351443676,71.36000061035156,0.025174867856752714
4900,2017-12-07,71.61000061035156,71.79000091552734,70.01000213623047,71.36000061035156,5680600.0,0.001538470074847087,4.836055732045926,0.18656767405315736,29.078824921102253,34.667835786824234,0.2775745797561484,1.3761388367575194,1.9662573492386883,0.09502981560149237,21.034037416818386,1.779998779296875,-1.5394408965117066,-1.0219993591308594,-3.931298846480857,1.8873001282191382,-2.4766491028058653,0.4326503845441465,3.1746648574951166,70.5881362968282,43.07186066643416,1.4546497436750008,12,-0.14999771118164062,1.1199989318847656,2.8474998474121094,1.2649993896484375,4.2299957275390625,3,0.024577602586642877,1.126580200295518,71.5,-1.9189285787928985,70.43000030517578,-1.3157876621961153,70.31999969482422,0.024577602586642877
4901,2017-12-08,71.81999969482422,72.83000183105469,71.48999786376953,72.04000091552734,3330100.0,0.002932538509744065,-2.0454466638923567,-0.8800048828125,41.92590566462124,35.344786165622224,-0.0033183212704273046,1.0531674379858487,1.782152380742275,-0.07909267943273335,20.613804014673356,1.3400039672851562,-1.4861116579887153,-0.7060001373290987,-3.5687505651119693,2.156750290453772,-2.137375351220527,0.7253750765623295,2.6589859914360403,67.83432061929314,35.44161593123573,1.4313752138914348,12,-0.3599967956542969,0.9099998474121094,1.7000007629394531,1.0550003051757812,4.930000305175781,4,0.02283485653880657,4.836055732045926,71.61000061035156,1.126580200295518,71.5,-1.9189285787928985,70.43000030517578,0.02283485653880657
4902,2017-12-11,71.55999755859375,72.04000091552734,71.25,71.6500015258789,2329300.0,-0.00362019127450941,-1.2253575611695555,0.40910667221528646,47.16663720876413,36.16141840859529,0.1396882766162264,1.1599941020113533,2.0526660483568406,0.20829349892584048,20.441628171320453,0.7900009155273438,-1.3765343001909542,-0.8310020446777315,-3.6026540400703198,1.9406499507148567,-2.2168280423740185,0.5548239530185555,2.6316491329752694,59.55399619988045,23.063914831433372,1.3858259976962937,12,-0.21999740600585938,1.1700019836425781,1.9600028991699219,1.31500244140625,5.730003356933594,0,0.03367808474470735,-2.0454466638923567,71.81999969482422,4.836055732045926,71.61000061035156,1.126580200295518,71.5,0.03367808474470735
4903,2017-12-12,71.44999694824219,72.02999877929688,70.94000244140625,71.48999786376953,4501500.0,-0.001537180185920084,-1.0566164033540864,0.44443502585403066,47.324418769320665,37.23044665121585,0.030260454701746653,1.0804502103320317,2.1750182391918145,0.34499710023335695,20.57073068930008,1.089996337890625,-1.3510021341118374,-0.7855026245117216,-3.388621761591182,1.8176165125677386,-2.0870621930514517,0.5160569440280085,2.471551088317071,52.24895590789814,11.476152285230825,1.3015595685397325,12,-0.18999481201171875,1.2800025939941406,2.0700035095214844,1.4250030517578125,6.510002136230469,1,0.03582932536502037,-1.2253575611695555,71.55999755859375,-2.0454466638923567,71.81999969482422,4.836055732045926,71.61000061035156,0.03582932536502037
4904,2017-12-13,71.19000244140625,72.12000274658203,71.05999755859375,71.80000305175781,3129000.0,-0.0036388316016903177,-1.436764473753442,15.24966622162884,45.79290762630783,37.792259315450806,0.16319044258523263,1.0990875458421385,2.4413738415843795,0.630773247883269,21.21892831244899,1.0600051879882812,-1.3219502882516423,-0.8564971923828182,-3.154699434829382,1.4417050500637458,-2.0055983136061,0.2926039288404638,2.477652859443822,41.84398698132962,-3.267357615365654,1.1491011212232833,12,0.06999969482421875,1.5399971008300781,2.329998016357422,1.68499755859375,7.069999694824219,2,0.047338039073129945,-1.0566164033540864,71.44999694824219,-1.2253575611695555,71.55999755859375,-2.0454466638923567,71.81999969482422,0.047338039073129945
4905,2017-12-14,71.80999755859375,72.79000091552734,71.6500015258789,71.6500015258789,4694100.0,0.00870901946797642,-13.250345715511898,-0.2622883157815744,46.314108638213746,39.067978471508034,-0.592827720459141,0.31570915807992606,1.8318516264754408,0.04026704758310018,21.659019236771037,1.5999984741210938,-1.3577371707146995,-0.12250213623046591,-2.2104812185694414,1.9654769461085095,-1.1664916773999607,0.9214874049390289,1.6189985706896977,46.03150254716905,-1.9851293346046717,1.0439895411694895,12,-0.5499954223632812,0.9200019836425781,1.7100028991699219,1.06500244140625,6.6399993896484375,3,0.040662942453900675,-1.436764473753442,71.19000244140625,-1.0566164033540864,71.44999694824219,-1.2253575611695555,71.55999755859375,0.040662942453900675
4906,2017-12-15,72.08000183105469,72.30000305175781,71.06999969482422,72.05000305175781,8291000.0,0.0037599816410052167,4.234043243945198,0.18749701969386295,47.492164321443994,41.07627368029564,-0.8380937746032657,-0.2257741727669611,1.55794294885186,-0.19965627014408938,22.94165882660654,1.2300033569335938,-1.3052717316204792,0.3125019073486328,-1.0094096315069123,1.634413446204178,-0.34845386207913975,0.9734576767764054,1.1246546769561263,61.62163945513706,15.021957455413059,0.6609557694277717,12,-0.8199996948242188,0.6499977111816406,1.4399986267089844,0.7949981689453125,5.8699951171875,4,0.052164184396787716,-13.250345715511898,71.80999755859375,-1.436764473753442,71.19000244140625,-1.0566164033540864,71.44999694824219,0.052164184396787716
4907,2017-12-18,71.87000274658203,72.47000122070312,71.72000122070312,72.37000274658203,3079000.0,-0.0029134167471980277,1.1428664850136239,-16.66734486266531,41.830058841128945,42.690723246967835,-0.43036186138758126,-0.10296323412416086,1.7421739706523311,0.04477721073951102,23.06858765897961,0.75,-1.3115988890477297,0.15450286865234375,-1.0552382950399277,1.3642440323446152,-0.4503677131937849,0.7593734504984724,1.1237745174325084,50.27032822919545,7.500104100263378,0.6048705818461356,12,-0.4850006103515625,0.8599967956542969,1.6499977111816406,1.0049972534179688,6.55999755859375,0,0.06790033486745695,4.234043243945198,72.08000183105469,-13.250345715511898,71.80999755859375,-1.436764473753442,71.19000244140625,0.06790033486745695
4908,2017-12-19,71.93000030517578,72.44000244140625,71.37000274658203,71.80000305175781,2679900.0,0.000834806682912026,-1.161620209462011,-0.2599945068359375,48.33947768116676,43.91827818578551,-0.28520013413765355,-0.1692770488121198,1.6614099819834678,0.026299400079253132,22.497869482576093,1.0699996948242188,-1.170162125489071,0.21300048828125284,-0.9977778237086738,1.4237788002711795,-0.3923886677137034,0.8183896442762091,0.8655504694822582,50.28907852087055,6.387227917768101,0.6053891559949628,12,-0.5099983215332031,0.7999992370605469,1.5900001525878906,1.0100021362304688,6.220001220703125,1,0.0745168995914196,1.1428664850136239,71.87000274658203,4.234043243945198,72.08000183105469,-13.250345715511898,71.80999755859375,0.0745168995914196
4909,2017-12-20,72.70999908447266,72.7699966430664,71.94999694824219,72.48999786376953,3330500.0,0.01084385897383,3.8235795709541334,1.692352837607841,53.5655135678163,46.63902136875374,-0.9783996577868237,-0.9225416028772742,0.8579970445788092,-0.7072224597526429,21.727487969777968,0.839996337890625,-0.8336062140699028,0.9459991455078125,-0.34383831679943455,2.2358366078150596,0.301080414354189,1.590917876661436,-3.0199966430664062,95.34873405368961,49.65239963379954,0.6449187311536216,12,-0.8249969482421875,0.020000457763671875,0.5050010681152344,0.3950004577636719,5.0500030517578125,2,0.0722046495132076,-1.161620209462011,71.93000030517578,1.1428664850136239,71.87000274658203,4.234043243945198,72.08000183105469,0.0722046495132076
4910,2017-12-21,72.4000015258789,73.86000061035156,72.31999969482422,73.44000244140625,4740500.0,-0.004263479060611752,-1.566658401520787,-4.727250658898599,59.59412113303745,48.60215642079998,-0.6085513737764643,-0.5883661564889735,1.153390714761656,-0.3551125567478124,20.554873958169107,1.5400009155273438,-0.46972257161176856,0.60150146484375,-0.7188063129810303,1.9218092426685303,-0.05865242406864013,1.2616553537561401,-2.6483992004394565,47.670300882439,-0.7033060221354219,0.6601538889123898,12,0.0,0.3299980163574219,1.5374984741210938,0.7949981689453125,5.5800018310546875,3,0.08093923324375818,3.8235795709541334,72.70999908447266,-1.161620209462011,71.93000030517578,1.1428664850136239,71.87000274658203,0.08093923324375818
4911,2017-12-22,71.69999694824219,72.44000244140625,71.5,71.6500015258789,5831100.0,-0.009668571310547658,-4.371465940054496,-0.04807247918424238,63.58266563539562,50.42615957931459,0.08117734857776782,0.07035299496367031,1.8145596766225793,0.3991689706134167,19.87664280860203,0.94000244140625,-0.30704718345636195,-0.07000312805175213,-1.3719376269809658,1.2319313708774615,-0.7209703775163661,0.5809641214128618,-1.7840586914062584,13.252790553024338,-39.536180665580375,0.6509672494646094,12,0.7000045776367188,1.0300025939941406,2.2375030517578125,1.4950027465820312,5.8000030517578125,4,0.09414226342119081,-1.566658401520787,72.4000015258789,3.8235795709541334,72.70999908447266,-1.161620209462011,71.93000030517578,0.09414226342119081
4912,2017-12-26,71.23999786376953,71.91999816894531,71.12000274658203,71.55999755859375,2071900.0,-0.006415608145767582,-1.8571778907069578,-6.400579887074622,57.45855111560726,51.55217428445755,0.5487140517293625,0.4627153004578304,2.2202281828658528,0.8884881353428682,19.52037451985781,0.7999954223632812,-0.08217219051479674,-0.4720020294189453,-1.759032796779607,0.8150287379417165,-1.115517413099269,0.17151335426137848,-1.166297112792975,4.379387253332294,-50.09210702214955,0.6435153836803277,12,1.220001220703125,1.1850051879882812,2.8175010681152344,2.2800025939941406,4.480003356933594,1,0.09418864803033844,-4.371465940054496,71.69999694824219,-1.566658401520787,72.4000015258789,3.8235795709541334,72.70999908447266,0.09418864803033844
4913,2017-12-27,71.19999694824219,71.62999725341797,71.08000183105469,71.62999725341797,2593600.0,-0.000561495181454652,1.558116428026472,1.3437522351763107,46.590869682824824,51.640836735181665,0.6141025572583061,0.3912481506978054,2.211083461118278,0.9382345444710865,19.791819488565128,0.5499954223632812,-0.035268943644993556,-0.4285026550292912,-1.611706100673345,0.7547007906147627,-1.020104377851311,0.16309906779272865,-0.9748442028906368,4.316373017179867,-47.58551475027106,0.5916017228220252,12,1.2650032043457031,0.5750045776367188,2.722501754760742,2.3200035095214844,2.0900039672851562,2,0.10154499532056649,-1.8571778907069578,71.23999786376953,-4.371465940054496,71.69999694824219,-1.566658401520787,72.4000015258789,0.10154499532056649
4914,2017-12-28,71.38999938964844,71.52999877929688,70.94999694824219,71.2699966430664,1927000.0,0.0026685737296361367,1.899998092658643,-0.2790759567786235,47.54462689159778,51.777560985557656,0.5089775476449319,0.1523504007601133,1.9795774366661618,0.7845692195840712,19.80520906388436,0.5800018310546875,-0.00989965896422973,-0.20250015258788778,-1.3676952719755064,0.9626949667997309,-0.7850977122816971,0.38009740710592155,-1.01945272969688,15.12033978291647,-32.99609679128956,0.5825975596938092,12,1.0149993896484375,0.38500213623046875,2.2049999237060547,2.1300010681152344,2.5100021362304688,3,0.0946911639448853,1.558116428026472,71.19999694824219,-1.8571778907069578,71.23999786376953,-4.371465940054496,71.69999694824219,0.0946911639448853
4915,2017-12-29,71.0199966430664,71.70999908447266,71.01000213623047,71.37999725341797,2212200.0,-0.005182837228538739,-2.684295064851624,-2.999936423167398,41.37927632552526,51.098351208233346,0.8438765221880828,0.44598272622253887,2.3038885202658435,1.17810906474719,19.393795184372685,0.6999969482421875,0.014988250082154764,-0.5095027923584041,-1.6542576513471232,0.635252066630315,-1.0818802218527566,0.06287463713594832,-0.5098718250988554,4.697948775717109,-39.233767125064574,0.5723774294943564,12,1.3850021362304688,0.7550048828125,2.555002212524414,2.5000038146972656,5.5,4,0.09490292610175843,1.899998092658643,71.38999938964844,1.558116428026472,71.19999694824219,-1.8571778907069578,71.23999786376953,0.09490292610175843
4916,2018-01-02,70.94999694824219,71.33000183105469,70.54000091552734,71.16000366210938,3068600.0,-0.000985633598041713,1.8727146622277708,0.5833509939388801,43.1460558574931,51.24457309894048,0.8233078894925399,0.509830312239103,2.3158027593915733,1.2598216944474814,18.6471393592792,0.7900009155273438,0.07297258757600389,-0.5590023040771541,-1.7309005073892791,0.6128958992349709,-1.1449514057332237,0.026946797578915493,2.910003662109375,29.70991657406332,-11.739829280680638,0.585949101656063,1,1.2500038146972656,0.8250045776367188,2.6225032806396484,2.5700035095214844,4.2100067138671875,1,0.09908395646330725,-2.684295064851624,71.0199966430664,1.899998092658643,71.38999938964844,1.558116428026472,71.19999694824219,0.09908395646330725
4917,2018-01-03,71.55000305175781,71.7699966430664,70.9000015258789,71.18000030517578,4317100.0,0.008456746008788762,1.1481628001167972,-1.7618615127515804,51.012207025217144,51.541543026057184,0.19348307215513216,0.00705968354691322,1.64639942246923,0.6911035927797542,17.424417976570133,0.8699951171875,0.09761610022042078,-0.020496368408203125,-1.0501316227672532,1.009138885950847,-0.5353139955877282,0.49432125877132194,2.243597564697268,82.11428004317136,40.29432248558585,0.5148176271795245,1,0.6499977111816406,0.22499847412109375,2.0224971771240234,1.9699974060058594,4.739997863769531,2,0.08315858412945243,1.8727146622277708,70.94999694824219,-2.684295064851624,71.0199966430664,1.899998092658643,71.38999938964844,0.08315858412945243
4918,2018-01-04,72.68000030517578,72.97000122070312,71.86000061035156,71.94999694824219,3444300.0,0.015793112581708124,-1.4395724166841333,1.9729674000453636,62.822689615234616,52.570118142437,-0.915179521594041,-0.9968388384023967,0.4715999994672302,-0.4102974027828026,15.600298107296279,1.4199981689453125,0.12122079139358277,0.9970008850097685,0.0009206115183957309,1.9930811585011412,0.4989607482640821,1.4950410217554548,1.0485283172607467,88.06580744415315,44.3383955307257,0.4980401367456843,1,-0.4799995422363281,-0.904998779296875,0.8924999237060547,0.8400001525878906,4.75,3,0.04182720009304752,1.1481628001167972,71.55000305175781,1.8727146622277708,70.94999694824219,-2.684295064851624,71.0199966430664,0.04182720009304752
4919,2018-01-05,73.30000305175781,73.58999633789062,72.76000213623047,73.11000061035156,2913200.0,0.00853058260840256,1.1558598549403512,0.26027612010492984,62.82273843446745,52.928853398151446,-1.6122323221468946,-1.5547905214914977,-0.1962731809310867,-1.0174478156361886,14.206840081135788,0.9099960327148438,0.2216043326862973,1.527003479003909,0.3016530899429739,2.7523538680648443,0.9143282844734415,2.1396786735343767,0.3647550165405278,90.49200913527562,45.11221233832422,0.6126751945304691,1,-1.2350044250488281,-1.5250015258789062,0.27249717712402344,0.21999740600585938,4.80999755859375,4,-0.00013645478600332606,-1.4395724166841333,72.68000030517578,1.1481628001167972,71.55000305175781,1.8727146622277708,70.94999694824219,-0.00013645478600332606
4920,2018-01-08,73.37000274658203,73.66000366210938,73.01000213623047,73.16000366210938,3305400.0,0.0009549753330131416,-1.5490149146558558,1.1052441374879538,61.49731747618368,52.697148047127904,-1.7099912817030543,-1.5664893813721505,-0.3001321276574771,-1.0713432664446998,12.950875267563756,0.6500015258789062,0.2746244669217077,1.5090030670166072,0.09471380267426355,2.923292331358951,0.8018584348454425,2.216147699187772,-2.8300018310546875,90.70510704373449,45.42258368873647,0.7071446321711701,1,-1.2700004577636719,-1.595001220703125,0.2024974822998047,0.14999771118164062,6.4499969482421875,0,0.007223643988776729,1.1558598549403512,73.30000305175781,-1.4395724166841333,72.68000030517578,1.1481628001167972,71.55000305175781,0.007223643988776729
4921,2018-01-09,73.45999908447266,73.62999725341797,73.19999694824219,73.19999694824219,3018300.0,0.001226609438757631,-2.3076674785058247,1.23811080835604,64.48082647522325,53.477400864863014,-1.7031846954261027,-1.6098597725890045,-0.43427862955908836,-1.1507757207954086,12.723089005920714,0.43000030517578125,0.23441550614955986,1.5169994354248075,-0.0672423911184552,3.1012412619680703,0.7248785221531762,2.309120348696439,-2.857598114013669,92.7534629407976,46.1148250002106,0.7921209132716348,1,-1.3599967956542969,-1.68499755859375,-0.04749870300292969,0.060001373291015625,7.910003662109375,1,0.04165528990920642,-1.5490149146558558,73.37000274658203,1.1558598549403512,73.30000305175781,-1.4395724166841333,72.68000030517578,0.04165528990920642
4922,2018-01-10,73.97000122070312,74.0199966430664,73.19999694824219,73.23999786376953,3485800.0,0.006942582937470743,-1.0246776365982537,2.8076821502978375,67.17169576492256,55.764159318429435,-1.9950076187852375,-2.034355508856322,-1.0095275785442084,-1.6204759801819648,12.425169279327925,0.8199996948242188,0.18990065411315982,1.906501388549799,0.09465184377754099,3.718350933322057,1.00057661616367,2.812426160935928,-3.306448196411125,97.68539286155803,49.380747642142225,0.9059247723861301,1,-1.69000244140625,-2.115001678466797,-1.2124996185302734,-0.4500007629394531,6.9799957275390625,2,0.01608763582219841,-2.3076674785058247,73.45999908447266,-1.5490149146558558,73.37000274658203,1.1558598549403512,73.30000305175781,0.01608763582219841
4923,2018-01-11,74.01000213623047,74.19999694824219,73.62000274658203,73.9800033569336,3981300.0,0.0005407721355579209,1.8293200342402025,0.04109402924239416,62.50000000000001,57.42586744158523,-1.7818744067783143,-1.9739384799529063,-1.1195243797056804,-1.6144237801610473,11.941792887391689,0.5799942016601562,0.18062226640660128,1.8185020446777287,-0.164483385335771,3.8014874746912284,0.827009329670986,2.8099947596844714,-3.2121913671874864,86.8058682971024,42.61571832214146,0.9914927150067477,1,-1.6400032043457031,-2.06500244140625,-1.4150009155273438,-0.595001220703125,7.529998779296875,3,0.03080663036733977,-1.0246776365982537,73.97000122070312,-2.3076674785058247,73.45999908447266,-1.5490149146558558,73.37000274658203,0.03080663036733977
4924,2018-01-12,74.55999755859375,74.8499984741211,73.88999938964844,74.0999984741211,3816300.0,0.007431366119283522,-1.181822910796494,15.333926754832147,69.85286795982795,60.589599845396634,-2.0505551858164637,-2.380570397146272,-1.7397257958532037,-2.1059183695760453,11.708506616856033,0.9599990844726562,0.26507166894964485,2.199997711181638,0.0130971104537565,4.386898311909519,1.1065474108176971,3.2934480115455784,-3.558055618798818,84.2390493092067,38.81655144260435,1.093450300363942,1,-1.8649978637695312,-2.164997100830078,-2.2799949645996094,-1.4599952697753906,7.2400054931640625,4,0.03849252736799791,1.8293200342402025,74.01000213623047,-1.0246776365982537,73.97000122070312,-2.3076674785058247,73.45999908447266,0.03849252736799791
4925,2018-01-16,74.7300033569336,75.77999877929688,74.41999816894531,75.44999694824219,3547800.0,0.002280120760549176,-1.0298456475571776,-1.5652065745608943,80.85539145230086,64.7795260225975,-1.8315610194736394,-2.4460083208686143,-1.9107429178571493,-2.225900229193144,12.384487691337949,1.3600006103515625,0.44335888182777694,2.224003219604498,-0.18672412433025443,4.63473056353925,1.0186395476371217,3.429366891571874,-3.420216894392567,59.30253189262078,9.405509103882949,1.2053636719673746,1,-1.3900032043457031,-1.8350028991699219,-2.450000762939453,-1.6300010681152344,6.879997253417969,1,0.04522945405574319,-1.181822910796494,74.55999755859375,1.8293200342402025,74.01000213623047,-1.0246776365982537,73.97000122070312,0.04522945405574319
4926,2018-01-17,75.83999633789062,76.02999877929688,75.0999984741211,75.1500015258789,4169500.0,0.014853377908406573,-1.3544284238075464,-0.9583346578927848,91.36685415383096,69.2633757035546,-2.4305608637174743,-3.4360362153617814,-3.03530494382656,-3.276831056188769,12.700304139437568,1.2999954223632812,0.6520018187648731,3.1459964752197322,0.3238170924279302,5.968175858011534,1.7349067838238312,4.557086166615633,-4.083188643674021,93.28613715647528,36.076923644707634,1.4110896913959003,1,-1.8949966430664062,-2.5549964904785156,-3.7449951171875,-2.7399940490722656,6.69000244140625,2,0.05247894975101852,-1.0298456475571776,74.7300033569336,-1.181822910796494,74.55999755859375,1.8293200342402025,74.01000213623047,0.05247894975101852
4927,2018-01-18,76.75,77.13999938964844,76.11000061035156,77.0,5518200.0,0.011998994014385644,2.88679679852594,-0.362321564811641,93.15704668044623,72.63385982191143,-2.8221540827538547,-4.175792467603571,-3.946702170240087,-4.118687945766538,13.433640857043136,1.3000030517578125,0.9764624046609498,3.812000274658203,0.49018227422109817,7.133818275095308,2.1510912744396506,5.472909274876756,-4.480409375573757,88.9204613187161,23.987081587279377,1.6609090002185516,1,-1.7999992370605469,-2.9099998474121094,-4.654998779296875,-3.6499977111816406,6.220001220703125,3,0.060195475525498754,-1.3544284238075464,75.83999633789062,-1.0298456475571776,74.7300033569336,-1.181822910796494,74.55999755859375,0.060195475525498754
4928,2018-01-19,77.29000091552734,77.37999725341797,76.77999877929688,76.98999786376953,3178700.0,0.007035842547587601,1.5000158947134183,-1.20001220703125,93.51029460912893,76.04358828576271,-2.9496436473610004,-4.525680449892008,-4.498291933158981,-4.586071469720508,13.97564886720786,0.6299972534179688,1.3461815872714453,4.084001159667963,0.2753924446561484,7.892609874679778,2.1796968021620557,5.98830551717387,-4.3385530639699965,97.42130679147694,25.10515817536698,1.9043043575059093,1,-2.095001220703125,-3.3300018310546875,-5.255001068115234,-4.189998626708984,5.220001220703125,4,0.04735406895278693,2.88679679852594,76.75,-1.3544284238075464,75.83999633789062,-1.0298456475571776,74.7300033569336,0.04735406895278693
4929,2018-01-22,77.95999908447266,78.33999633789062,77.19000244140625,77.38999938964844,3843600.0,0.008668626743549623,-1.3711371019120804,1.899979655154875,99.0113040011207,80.21180901075572,-3.228631349471584,-5.040630976946062,-5.16814160796541,-5.181693105966474,15.064914183555466,1.149993896484375,1.6841001813235579,4.491499328613287,0.14160532906410594,8.841393328162468,2.3165523288386964,6.666446328387877,-4.299983328617614,90.30618798681203,9.046967713251249,2.1749469997745914,1,-2.19000244140625,-3.520000457763672,-5.964998245239258,-4.859996795654297,4.05999755859375,0,0.045921009146955294,1.5000158947134183,77.29000091552734,2.88679679852594,76.75,-1.3544284238075464,75.83999633789062,0.045921009146955294
4930,2018-01-23,78.26000213623047,78.77999877929688,77.55000305175781,77.63999938964844,2732700.0,0.003848166435106659,-2.075006914178357,1.0877246991741512,99.05149527763534,84.05299443324594,-3.0866344064946816,-5.142780777463031,-5.455802665852445,-5.399870259542894,17.297433116493714,1.2299957275390625,1.8937579800878268,4.49850234985351,-0.31326657360693844,9.310271273313958,2.0926178881232858,6.904386811583734,-3.7575898756090282,85.86965761021675,-1.8312943806032393,2.4058844617302246,1,-2.2700042724609375,-3.6000022888183594,-6.26500129699707,-5.159999847412109,2.3899993896484375,1,0.04523384639531591,-1.3711371019120804,77.95999908447266,1.5000158947134183,77.29000091552734,2.88679679852594,76.75,0.04523384639531591
4931,2018-01-24,78.44999694824219,78.94999694824219,78.11000061035156,78.54000091552734,3655900.0,0.00242773839541921,-1.1818181818181819,-0.1451670460837999,98.99569929430773,87.58899482539985,-2.787495018817637,-5.060614389500643,-5.616808744466965,-5.506422939504404,19.03136015093107,0.839996337890625,2.0904110415658295,4.350997161865237,-0.7877392690583633,9.489733592788838,1.7816289464034298,6.920365377327045,-3.092067383885663,82.39434349512685,-5.764882327069486,2.569368215461802,1,-2.164997100830078,-3.704998016357422,-6.454996109008789,-5.349994659423828,2.8300018310546875,2,0.040280481644813904,-2.075006914178357,78.26000213623047,-1.3711371019120804,77.95999908447266,1.5000158947134183,77.29000091552734,0.040280481644813904
4932,2018-01-25,77.94999694824219,78.83000183105469,77.72000122070312,78.72000122070312,2741800.0,-0.006373486544937412,1.2424130330913519,8.555225904891074,92.0255140717991,90.8696075000442,-1.8590615479755144,-4.250045313434086,-5.10334849478258,-4.942605001287902,20.38555182321075,1.1100006103515625,2.3103151967058864,3.5154972076416016,-1.7126954008069077,8.74368981609011,0.9014009034173398,6.129593511865863,-1.8736539071085332,53.91701180623431,-32.839032133410306,2.614096304224257,1,-1.529998779296875,-3.204998016357422,-5.954996109008789,-4.849994659423828,4.319999694824219,3,0.05875563836257425,-1.1818181818181819,78.44999694824219,-2.075006914178357,78.26000213623047,-1.3711371019120804,77.95999908447266,0.05875563836257425
4933,2018-01-26,78.43000030517578,78.52999877929688,77.68000030517578,78.22000122070312,2425200.0,0.006157836763641011,3.14637414168481,-0.27272457047737947,91.84338949383363,93.31299878160038,-1.8396075966637824,-4.385467896471624,-5.573707628653011,-5.356309443348465,21.763242234511516,0.8499984741210938,2.546724125319386,3.63400039672851,-1.652026054170122,8.920026847627142,0.9909871712792011,6.277013622177819,-1.7789264826204203,70.45464397492695,-15.174953039973829,2.6430132254493137,1,-1.7450027465820312,-3.6850013732910156,-6.372499465942383,-5.329998016357422,4.6399993896484375,4,0.057886024453167595,1.2424130330913519,77.94999694824219,-1.1818181818181819,78.44999694824219,-2.075006914178357,78.26000213623047,0.057886024453167595
4934,2018-01-29,78.1500015258789,78.41999816894531,77.77999877929688,78.05000305175781,2734800.0,-0.003570046897964807,1.0000238421648686,0.4761852861035422,87.69717303091711,94.07319673477996,-1.1139577201938096,-3.7661524233992907,-5.300337059293469,-5.006336360994553,23.110690205463065,0.6500015258789062,2.740114759167639,3.0160015106201143,-2.217261839983891,8.24926486122412,0.39936983531811165,5.632633185922117,-1.0391430781861857,42.85722070844686,-40.38999677456958,2.6166316753019996,1,-1.1250038146972656,-3.4050025939941406,-6.075000762939453,-5.049999237060547,5.099998474121094,0,0.05579015387360897,3.14637414168481,78.43000030517578,1.2424130330913519,77.94999694824219,-1.1818181818181819,78.44999694824219,0.05579015387360897
4935,2018-01-30,77.76000213623047,78.73999786376953,77.5199966430664,78.16999816894531,2803900.0,-0.00499039516357902,-1.7415541554155416,-4.100022888532845,82.37954402873433,93.07460672088034,-0.2782099993927005,-2.99908321322566,-4.893264837915552,-4.554147281025223,24.784613856123887,1.220001220703125,2.996258500724977,2.2890018463134822,-2.690703172433203,7.268706865060167,-0.20085066305986743,4.778854355686832,-0.2813159884278491,16.783597338782393,-62.56527348563554,2.4898525093733457,1,-0.23000335693359375,-3.015003204345703,-5.45250129699707,-4.659999847412109,5.459999084472656,1,0.05478387846971389,1.0000238421648686,78.1500015258789,3.14637414168481,78.43000030517578,1.2424130330913519,77.94999694824219,0.05478387846971389
4936,2018-01-31,77.9800033569336,78.2300033569336,77.31999969482422,77.58000183105469,3222800.0,0.002829233727613456,1.0222269317170347,-0.975622918178604,81.57482755761997,91.78769348501075,-0.18185147037510774,-2.809452015006457,-5.134871736409849,-4.717872021787116,26.05302674997535,0.910003662109375,3.192290727317399,2.1575027465820256,-2.457633004851772,6.772638498015823,-0.15006512913487313,4.465070622298924,0.9699935913085938,43.7087899595289,-31.94419312194566,2.3075678757168974,1,-0.1150054931640625,-3.235004425048828,-5.415002822875977,-4.880001068115234,6.7299957275390625,2,0.03423952364715954,-1.7415541554155416,77.76000213623047,1.0000238421648686,78.1500015258789,3.14637414168481,78.43000030517578,0.03423952364715954
4937,2018-02-01,77.5,78.44000244140625,77.08999633789062,77.91000366210938,3130800.0,-0.006155467251475977,-1.195112268949262,-1.0250052451887315,75.699538977886,89.80872063709486,0.46458335272483,-1.9613961648148575,-4.602869741973052,-4.178702568358588,27.750493183240255,1.350006103515625,3.335914386987781,1.3799995422363338,-2.824313184617907,5.584312269090574,-0.7221568211907936,3.4821559056634612,1.417397003173832,24.848683815063648,-47.35313834304179,2.102156363427123,2,0.5199966430664062,-2.7550010681152344,-4.934999465942383,-4.399997711181641,6.569999694824219,3,0.04877417779737914,1.0222269317170347,77.9800033569336,-1.7415541554155416,77.76000213623047,1.0000238421648686,78.1500015258789,0.04877417779737914
4938,2018-02-02,75.72000122070312,77.08000183105469,75.69999694824219,75.80999755859375,5256400.0,-0.022967726184475845,-20.230046948356808,0.2195013025679196,57.23193917796647,85.16656899007772,2.2333141786094046,0.06116524646441235,-2.7579235980654886,-2.3665321825922945,29.418956176361988,1.8000030517578125,3.2712296188447,-0.5519992828369169,-4.44061923046462,3.336620664790786,-2.4963092566507754,1.3923106909769416,3.124299755859383,0.6580350801462634,-67.12865695687132,1.9443099738138538,2,1.6049957275390625,-0.9750022888183594,-3.2775001525878906,-2.6199989318847656,8.069999694824219,4,0.0865028435917723,-1.195112268949262,77.5,1.0222269317170347,77.9800033569336,-1.7415541554155416,77.76000213623047,0.0865028435917723
4939,2018-02-05,73.29000091552734,76.58999633789062,73.25,75.6500015258789,4318200.0,-0.032091921104081766,-1.7376991770267904,26.223296032553407,42.996096243190685,78.93819131958388,4.393203176868269,2.624960906555401,-0.2856825830128571,0.07129775351620538,30.436135386502727,3.339996337890625,3.0167079355242805,-2.981499481201169,-6.871731023452114,0.9087320610497756,-4.926615252326641,-1.0363837100756967,5.3656418193359485,0.7286144096944767,-65.31683447248842,1.9451157711254745,2,2.80999755859375,1.4549980163574219,-1.1700000762939453,-0.18999862670898438,10.339996337890625,0,0.13344247042061186,-20.230046948356808,75.72000122070312,-1.195112268949262,77.5,1.0222269317170347,77.9800033569336,0.13344247042061186
4940,2018-02-06,73.9000015258789,74.2699966430664,71.94999694824219,72.23999786376953,6519000.0,0.00832310823757032,-1.07142321918788,-0.7033912003362105,40.08183261369,72.39220613284857,3.4639699784163156,2.1678490849324135,-0.8435491146071001,-0.5181453442531847,31.742787676335016,2.3199996948242188,2.698023959507452,-2.397998809814453,-6.211473678966911,1.4154760593380047,-4.304736244390682,-0.4912613752382242,4.323189790195329,30.04627006387996,-31.208666963837786,1.9067374345762274,2,1.4899978637695312,0.8449974060058594,-1.8100013732910156,-0.7999992370605469,10.930000305175781,1,0.12652230420924737,-1.7376991770267904,73.29000091552734,-20.230046948356808,75.72000122070312,-1.195112268949262,77.5,0.12652230420924737
4941,2018-02-07,76.5199966430664,79.27999877929688,76.5,76.62999725341797,7112600.0,0.03545324848565823,-36.06815869786368,-0.06626528173545362,48.999114883829336,67.61149511196305,0.6050401303771196,-0.22255497293174642,-3.3979438462109783,-3.093676531806551,33.085376434901505,5.379997253417969,2.307491876532964,0.06899642944335938,-3.5029456119765143,3.640938470863233,-1.7169745912665775,1.8549674501532962,-4.569999694824219,62.34650140826305,4.401414893801686,1.7859710207099375,2,-0.904998779296875,-1.6099967956542969,-4.429996490478516,-3.419994354248047,8.080001831054688,2,0.08755887181868838,-1.07142321918788,73.9000015258789,-1.7376991770267904,73.29000091552734,-20.230046948356808,75.72000122070312,0.08755887181868838
4942,2018-02-08,75.16000366210938,78.08000183105469,75.08999633789062,76.70999908447266,6974600.0,-0.017773040259016604,-2.538446953451942,14.090789291163823,41.348501234896915,62.0009519720812,1.7071814339259817,1.2976945833505198,-1.990992266242472,-1.6979539085925381,33.885829928908244,2.9900054931640625,1.8123000853576485,-1.35049667358399,-4.785446088736563,2.084452741568583,-3.0679713811602767,0.36697803399229656,-3.2100067138671875,43.79271366983153,-8.780551907260346,1.7174747075762853,2,0.45499420166015625,-0.07000350952148438,-3.1725025177001953,-2.0600013732910156,8.649993896484375,3,0.12706220006715818,-36.06815869786368,76.5199966430664,-1.07142321918788,73.9000015258789,-1.7376991770267904,73.29000091552734,0.12706220006715818
4943,2018-02-09,76.29000091552734,76.81999969482422,74.05999755859375,75.83999633789062,6550200.0,0.015034555592865706,2.6556267968209215,-0.29032639138417315,43.461238818775136,57.08584817073209,0.2701065961487643,0.3660339227569409,-3.0750839315202256,-2.7888006986758853,34.390857262606225,2.7600021362304688,1.32406192876509,-0.3344993591308594,-3.565301022046455,2.8963023037847364,-1.9499001905886644,1.2809014723269456,-4.193403930664061,59.208770574900235,10.937193954824899,1.6154008314577992,2,-0.6750030517578125,-0.720001220703125,-4.302499771118164,-3.1899986267089844,8.019996643066406,4,0.10197927232837944,-2.538446953451942,75.16000366210938,-36.06815869786368,76.5199966430664,-1.07142321918788,73.9000015258789,0.10197927232837944
4944,2018-02-12,77.43000030517578,77.9000015258789,76.41999816894531,76.51000213623047,5642800.0,0.014942972551680977,-1.6909002635594397,2.0444195785226253,46.950761482783676,53.14931677673757,-1.0982592151024875,-0.577538342531426,-4.130483477833522,-3.8899679947104744,34.58764558682317,1.6100006103515625,0.97592642320663,0.6619998931884794,-2.434881054694827,3.758880841071786,-0.8864405807531739,2.2104403671301327,-5.189735284423833,74.76128223756659,29.954886081999916,1.5484404739416517,2,-1.81500244140625,-1.81500244140625,-5.442499160766602,-4.329998016357422,5.9199981689453125,0,0.08213871348682433,2.6556267968209215,76.29000091552734,-2.538446953451942,75.16000366210938,-36.06815869786368,76.5199966430664,0.08213871348682433
4945,2018-02-13,78.11000061035156,78.30000305175781,76.66000366210938,76.9000015258789,4123400.0,0.008782129697735952,1.0628871668146158,1.315219013815866,48.7943384444899,49.507040208612004,-1.9259224878156118,-1.044907242368538,-4.721718398770946,-4.52614910601983,34.21356735631339,1.6399993896484375,0.5947944791528528,1.1730003356933594,-1.8228565785279898,4.1688572499147085,-0.3249281214173152,2.670928792804034,-5.728940914428719,77.58624721571012,35.983963217622446,1.4979284571106775,2,-2.4950027465820312,-2.4950027465820312,-6.190000534057617,-5.009998321533203,2.8600006103515625,1,0.07066952502794965,-1.6909002635594397,77.43000030517578,2.6556267968209215,76.29000091552734,-2.538446953451942,75.16000366210938,0.07066952502794965
4946,2018-02-14,79.81999969482422,80.12999725341797,77.37999725341797,77.43000030517578,4773500.0,0.02189219141096821,-1.2088304684866868,1.9752076016570301,56.10713251683974,47.33010615738465,-3.740861666021914,-2.5733850453239455,-6.291592781927619,-6.172360309390442,33.92886856963597,2.75,0.2775229020294603,2.683999252319339,-0.5261245450360406,5.894123049674718,1.078937353641649,4.2890611509970284,-7.3009612172338905,94.89295594432929,52.58267127523088,1.6050618986776926,2,-3.7800025939941406,-3.7800025939941406,-7.882497787475586,-6.719997406005859,-0.55999755859375,2,0.062766251007081,1.0628871668146158,78.11000061035156,-1.6909002635594397,77.43000030517578,2.6556267968209215,76.29000091552734,0.062766251007081
4947,2018-02-15,81.37000274658203,81.37000274658203,79.33000183105469,80.29000091552734,3368100.0,0.01941873036436914,2.7777730682829653,0.4518837267207641,58.97437211161094,47.523709816678476,-5.234654191047056,-3.9626917434353146,-7.647043426234674,-7.6521080817649505,33.14653523172043,2.0400009155273438,0.045382804370944996,4.003002166748047,0.2850851445561915,7.720919188939902,2.1440436556521263,5.8619606778439675,-8.546525917958604,100.0,58.71962195981485,1.8589585110959257,2,-4.710002899169922,-4.710002899169922,-9.432500839233398,-8.270000457763672,0.2599945068359375,3,0.03969516552185115,-1.2088304684866868,79.81999969482422,1.0628871668146158,78.11000061035156,-1.6909002635594397,77.43000030517578,0.03969516552185115
4948,2018-02-16,80.94999694824219,81.87000274658203,80.6500015258789,81.48999786376953,4780700.0,-0.005161678556751537,-1.1403684890343393,-0.5,58.474564138420895,49.24353958281517,-4.464215409408553,-3.4303026501196996,-7.036900666325124,-7.1576683047346705,32.25734273163304,1.220001220703125,-0.2031817205446771,3.399996566772458,-0.6476398755372799,7.447633009082196,1.3761783456175891,5.423814787927327,-7.613728564541248,83.11917384225785,40.30169881119192,2.0238182211548716,2,-4.039997100830078,-4.039997100830078,-8.882497787475586,-7.849994659423828,-0.8699951171875,4,0.035330459767406674,2.7777730682829653,81.37000274658203,-1.2088304684866868,79.81999969482422,1.0628871668146158,78.11000061035156,0.035330459767406674
4949,2018-02-20,81.54000091552734,82.18000030517578,80.61000061035156,80.69000244140625,3913100.0,0.0072884989441370784,-2.1089037112015894,-1.5740685796634595,61.303823275492306,51.601538545237645,-4.202864255801998,-3.9403752529649125,-7.46048612787078,-7.667934085051826,30.890422229992677,1.5699996948242188,-0.37460992759648093,3.811000442504877,-0.6121955518933646,8.234196436903119,1.5994024453057563,6.022598439703998,-7.521033782795911,88.40580110764502,40.54804390721392,2.211597997199118,2,-3.420001983642578,-4.475002288818359,-9.382501602172852,-8.439998626708984,-1.8700027465820312,1,0.03397101559927651,-1.1403684890343393,80.94999694824219,2.7777730682829653,81.37000274658203,-1.2088304684866868,79.81999969482422,0.03397101559927651
4950,2018-02-21,81.80000305175781,83.55999755859375,81.3499984741211,81.47000122070312,4607900.0,0.003188645245415511,-6.75428311382375,0.3882381452459811,61.3961790212617,52.97899011606347,-3.6033324543527527,-4.133497947652771,-7.5511635127390235,-7.85050710450102,29.41760563439082,2.2099990844726562,-0.2504331643045248,3.8940025329589787,-0.8874675609221896,8.675472626840147,1.5032674860183874,6.28473757989957,-6.964932601781939,71.5211258911762,22.18272251318615,2.3907350469405846,2,-2.9900054931640625,-4.045005798339844,-9.255002975463867,-8.700000762939453,-1.3000030517578125,2,0.018948598588468757,-2.1089037112015894,81.54000091552734,-1.1403684890343393,80.94999694824219,2.7777730682829653,81.37000274658203,0.018948598588468757
4951,2018-02-22,81.61000061035156,82.56999969482422,81.37000274658203,82.25,3357600.0,-0.0023227681456934324,-1.1428610354223434,-1.9393813288944375,62.477232257837386,55.32662689639018,-2.9227406361562913,-3.8942793075546547,-7.197322989286192,-7.5870667015419855,27.790792347255056,1.1999969482421875,0.2540800688740035,3.5459999084472713,-1.5120019985777589,8.604001815472301,1.0169989549347491,6.0750008619597935,-5.727938907341539,53.900734803421145,1.4040476943864562,2.529000953512516,2,-2.8000030517578125,-3.8550033569335938,-8.492500305175781,-8.509998321533203,-2.4000015258789062,3,-0.007842168666363891,-6.75428311382375,81.80000305175781,-2.1089037112015894,81.54000091552734,-1.1403684890343393,80.94999694824219,-0.007842168666363891
4952,2018-02-23,82.52999877929688,82.52999877929688,80.80999755859375,82.31999969482422,3540700.0,0.011273105772144909,15.381035422343324,-0.32812388241184465,71.81293174991228,58.476814999849864,-3.0031801804211256,-4.694238318046075,-7.9310327023947025,-8.433918491626144,26.459043131612475,1.720001220703125,0.8272477904312865,4.236997985839849,-1.1998043206107667,9.673800292290466,1.5185968326145343,6.955399139065165,-5.726584773616807,65.08475102285716,5.781695987830744,2.7184011532253103,2,-2.5400009155273438,-4.775001525878906,-8.914999008178711,-9.669998168945312,-2.4799957275390625,4,-0.039621915563225474,-1.1428610354223434,81.61000061035156,-6.75428311382375,81.80000305175781,-2.1089037112015894,81.54000091552734,-0.039621915563225474
4953,2018-02-26,82.97000122070312,83.33999633789062,82.2699966430664,83.30999755859375,2875700.0,0.00533142430527489,4.350080109864957,-1.619037238873751,85.53597045934883,62.76406044169044,-2.6775491170769925,-5.0348134890282665,-8.172246765746749,-8.796036258223268,25.20924574881893,1.0699996948242188,1.1604219186393578,4.450000381469721,-1.3760640206148338,10.276064783554276,1.5369681804274506,7.363032582511991,-5.355797188673421,80.0001034495244,12.738871308034291,2.9130322010422764,2,-2.8600006103515625,-5.215003967285156,-8.575000762939453,-9.555000305175781,-2.25,0,-0.01615046339122861,15.381035422343324,82.52999877929688,-1.1428610354223434,81.61000061035156,-6.75428311382375,81.80000305175781,-0.01615046339122861
4954,2018-02-27,82.51000213623047,83.79000091552734,82.25,83.22000122070312,2914900.0,-0.005544161476496057,-1.5040596951972163,2.088255093797684,81.95991028240651,66.44912397923673,-1.588185986139763,-4.460097757956277,-7.506324264647475,-8.261633482903619,23.946449744752087,1.5400009155273438,1.75243285437287,3.772001266479492,-2.316159912552891,9.860162445511875,0.7279206769633078,6.816081855995677,-4.182302881013072,57.0470692149157,-14.305209219084624,3.04408058951619,2,-1.9250030517578125,-4.640003204345703,-7.932502746582031,-8.97500228881836,-1.5900039672851562,1,-0.02945097857546608,4.350080109864957,82.97000122070312,15.381035422343324,82.52999877929688,-1.1428610354223434,81.61000061035156,-0.02945097857546608
4955,2018-02-28,82.0199966430664,83.55000305175781,81.86000061035156,82.9800033569336,2613900.0,-0.005938740522088759,-1.640631332999547,1.3521238757374194,74.25041611778589,68.46504437934186,-0.5422431736689219,-3.83099768560254,-6.831830920403306,-7.70091498647443,22.34202104768965,1.69000244140625,2.276506822256991,3.068996047973627,-3.171276266382918,9.309268362330172,-0.05114010920465262,6.189132205151907,-2.92757515540562,40.603950383389446,-30.570258615731774,3.1201361571782744,2,-0.4599952697753906,-4.149997711181641,-6.914999008178711,-8.004997253417969,-2.9499969482421875,2,-0.028651530971743222,-1.5040596951972163,82.51000213623047,4.350080109864957,82.97000122070312,15.381035422343324,82.52999877929688,-0.028651530971743222
4956,2018-03-01,80.6500015258789,82.5,80.11000061035156,82.23999786376953,3739000.0,-0.01670318426309414,1.2654016097656222,1.656234602241119,74.18498335315181,70.15511229506862,1.0704370822735854,-2.3723483984963707,-5.298168051685934,-6.276237287124317,20.545016293583096,2.3899993896484375,2.6760960347724847,1.5655010223388643,-4.701489645773449,7.832491690451178,-1.5679943117172996,4.698996356395028,-0.8999189183167999,14.67393670505551,-57.48680262367054,3.1334953340561595,3,1.2999992370605469,-2.7800025939941406,-5.325002670288086,-6.415000915527344,-1.7399978637695312,3,-0.0018599072912698356,-1.640631332999547,82.0199966430664,-1.5040596951972163,82.51000213623047,4.350080109864957,82.97000122070312,-0.0018599072912698356
4957,2018-03-02,81.27999877929688,81.41999816894531,79.5199966430664,79.91999816894531,3055000.0,0.007811497104756038,1.3170758938955518,-0.8553482658682175,72.99535275533302,71.7685332525033,0.47643206025485085,-2.850799672166687,-5.747032522042943,-6.856913793399798,18.865242174186882,1.9000015258789062,3.0475194819255904,2.006498336791992,-4.287228171356958,8.300224844940942,-1.1403649172824828,5.153361590866467,2.5100021362304688,41.21780738210185,-31.235370277374642,3.146863254074475,3,0.375,-3.4099998474121094,-5.7649993896484375,-6.959999084472656,-0.8799972534179688,4,-0.025467516312899785,1.2654016097656222,80.6500015258789,-1.640631332999547,82.0199966430664,-1.5040596951972163,82.51000213623047,-0.025467516312899785
4958,2018-03-05,82.2699966430664,82.58000183105469,80.56999969482422,80.7300033569336,2532400.0,0.012180092010799726,-1.1612919103833563,1.1323474963255507,72.61677951502776,73.02552839022945,-0.34266806790407145,-3.504611361205775,-6.542593372035128,-7.788938310106772,19.02966990141291,2.0100021362304688,3.206468343618454,2.6689964294433537,-3.527075827551343,8.86506868643805,-0.42903969905400174,5.767032557940709,1.4346041870117148,64.40274586458642,-7.43797760973473,3.098036128497351,3,-0.6149978637695312,-4.399997711181641,-6.687498092651367,-7.9499969482421875,-2.339996337890625,0,-0.026984243124989704,1.3170758938955518,81.27999877929688,1.2654016097656222,80.6500015258789,-1.640631332999547,82.0199966430664,-0.026984243124989704
4959,2018-03-06,83.06999969482422,83.2699966430664,82.01000213623047,82.83000183105469,2907500.0,0.009724116742445998,2.9375335280443466,0.15584344810502848,72.9204816524597,74.30600646036257,-1.0089153937851876,-3.7253548603247992,-7.159999973741904,-8.531315956902915,19.968560207585526,1.2599945068359375,3.2156499630653457,2.979999542236328,-2.6354219992327472,8.595421083705403,0.17228877150179756,5.787710312970859,0.5509090515136705,88.08926566721127,16.274079664299478,2.807710770734535,3,-1.4150009155273438,-5.200000762939453,-7.355001449584961,-8.75,-1.5199966430664062,1,-0.028289376221913187,-1.1612919103833563,82.2699966430664,1.3170758938955518,81.27999877929688,1.2654016097656222,80.6500015258789,-0.028289376221913187
4960,2018-03-07,83.25,83.55999755859375,82.41000366210938,82.69000244140625,2706000.0,0.0021668509189485263,-1.0535694822888284,2.3333439298089456,68.46067994293978,74.9708339809295,-1.074610160066925,-3.340215607649867,-7.141553789512372,-8.645672255778138,20.16597976843644,1.149993896484375,3.27872291140676,2.692499923706052,-2.272216597242533,7.657216444654637,0.21014166323175232,5.174858184180351,-3.7300033569335938,92.3267948429837,22.462889701667976,2.482358260474294,3,-1.595001220703125,-5.380001068115234,-7.365001678466797,-8.930000305175781,-2.4300003051757812,2,-0.02798800998263884,2.9375335280443466,83.06999969482422,-1.1612919103833563,82.2699966430664,1.3170758938955518,81.27999877929688,-0.02798800998263884
4961,2018-03-08,83.22000122070312,83.68000030517578,82.66000366210938,83.6500015258789,3340200.0,-0.0003603456972597341,3.1632697547683923,-0.7678610354223433,61.90473385040322,73.86992310320628,-0.8853161986086491,-2.932904407991643,-6.886798880180919,-8.557361349466234,20.49061668269985,1.0199966430664062,3.245123809297752,2.327500915527338,-2.388048356206056,7.043050187260732,-0.03027372033935194,4.685275551394028,-3.619204559326178,88.94233943439826,21.94486683640713,2.357774635866696,3,-1.56500244140625,-5.350002288818359,-7.082502365112305,-8.900001525878906,-1.4500045776367188,3,-0.049867837839522755,-1.0535694822888284,83.25,2.9375335280443466,83.06999969482422,-1.1612919103833563,82.2699966430664,-0.049867837839522755
4962,2018-03-09,84.70999908447266,84.94999694824219,83.51000213623047,83.62000274658203,2997500.0,0.01790432398358166,-1.1984694590690956,-2.5348734053689608,71.26697086418389,72.2844787037435,-2.272543243668693,-3.86912886280993,-8.11526330984934,-9.984421312848553,21.82723754077564,1.7299957275390625,3.2323058449542827,3.339999008178708,-0.834474345960686,7.514472362318102,1.252762331109011,5.427235685248405,-4.946034277343756,94.52059328159974,28.341214907949492,2.0872366770696975,3,-2.4750022888183594,-6.260002136230469,-8.405000686645508,-10.389999389648438,-2.5199966430664062,4,-0.06846884057429325,3.1632697547683923,83.22000122070312,-1.0535694822888284,83.25,2.9375335280443466,83.06999969482422,-0.06846884057429325
4963,2018-03-12,84.06999969482422,84.91999816894531,83.80000305175781,84.62000274658203,4499300.0,-0.007555181165923908,-1.0550438166699332,-0.5045916510345214,64.22946542742635,70.31442927541238,-1.6316895180435438,-2.7577793096292567,-7.214485535705947,-9.281213543433154,23.77851281767124,1.1199951171875,3.2089507973021227,2.310999679565427,-1.279390106996317,5.901389466127171,0.5158047862845621,4.106194572846292,-3.994872959228516,70.06806781349991,6.423404809144223,1.7951948932808688,3,-1.8350028991699219,-5.620002746582031,-7.687501907348633,-9.75,-1.3700027465820312,0,-0.04365407615400829,-1.1984694590690956,84.70999908447266,3.1632697547683923,83.22000122070312,-1.0535694822888284,83.25,-0.04365407615400829
4964,2018-03-13,83.79000091552734,84.98999786376953,83.5199966430664,84.56999969482422,2279600.0,-0.003330543360452909,-1.2272622185231423,1.4181717297822167,61.1672208184092,68.86074090881498,-1.2862964485583745,-2.0837076357707076,-6.677710580535603,-8.935799478639368,25.24979631687849,1.470001220703125,2.9435148654062573,1.7130008697509709,-1.3510183404120966,4.777020079914038,0.18099126466943005,3.2450104748325117,-3.4223819671728535,53.48838584714562,-8.781569175685355,1.532009605081534,3,-1.535003662109375,-5.320003509521484,-7.755002975463867,-9.470001220703125,-1.4199981689453125,1,-0.04606755660789419,-1.0550438166699332,84.06999969482422,-1.1984694590690956,84.70999908447266,3.1632697547683923,83.22000122070312,-0.04606755660789419
4965,2018-03-14,83.62999725341797,84.62000274658203,83.44999694824219,84.01000213623047,2255200.0,-0.0019095794290620027,-2.162154360063509,0.4871865096443523,61.37385849015267,67.43728259070396,-0.9765967270165277,-1.5694209941199233,-6.245567711235168,-8.710167840653781,26.598987446688422,1.1700057983398438,2.4500572690723317,1.2769973754882784,-1.2254314585799335,3.7794262095564903,0.025782958454172444,2.5282117925223844,-2.8925879918302684,41.63072983690082,-20.801558412274318,1.251214417034107,3,-1.375,-5.159999847412109,-8.207498550415039,-9.30999755859375,-1.8600006103515625,2,-0.024871389094481278,-1.2272622185231423,83.79000091552734,-1.0550438166699332,84.06999969482422,-1.1984694590690956,84.70999908447266,-0.024871389094481278
4966,2018-03-15,84.83000183105469,85.0999984741211,83.68000030517578,83.75,2969500.0,0.014348973060472892,-1.3278635215248769,-2.8420735624799227,62.55459679165765,66.27719859474001,-1.7000967900705461,-2.503183614816976,-7.151621358081343,-9.842169272658879,27.322940923587602,1.470001220703125,2.0717411542865563,2.2265018463134822,-0.21047883557031355,4.663482528197278,1.0080115053715843,3.44499218725538,-3.7523854812924355,83.63658221936569,20.65002522947818,1.2184903409418952,3,-1.9950027465820312,-5.250003814697266,-9.762502670288086,-10.510002136230469,-3.2600021362304688,3,-0.04727103677560551,-2.162154360063509,83.62999725341797,-1.2272622185231423,83.79000091552734,-1.0550438166699332,84.06999969482422,-0.04727103677560551
4967,2018-03-16,84.5999984741211,85.0,84.2300033569336,84.80000305175781,4534900.0,-0.0027113444768239736,1.5666620042470405,-0.1851891097641956,59.1061252498732,64.77601478750063,-1.0612247761471423,-2.1278877587305374,-6.643622047468256,-9.553272538179641,27.626108752538137,0.7699966430664062,1.9142146940097433,1.834998703002924,-0.6845042834883515,4.3545016894941995,0.5752472097572792,3.094750196248569,-3.120143911922952,69.6969977204315,8.496437551976086,1.25975149324564,3,-1.0449981689453125,-5.020000457763672,-9.337499618530273,-10.114997863769531,-3.7999954223632812,4,-0.03345155889004392,-1.3278635215248769,84.83000183105469,-2.162154360063509,83.62999725341797,-1.2272622185231423,83.79000091552734,-0.03345155889004392
4968,2018-03-19,83.80999755859375,84.76000213623047,82.94999694824219,84.37000274658203,3304900.0,-0.009338072455982394,1.7014922823778589,2.7999618539004385,57.0042808437381,63.007548030976,-0.0333041843671964,-1.1727650577404063,-5.615502145868845,-8.70198728083733,27.416619508749164,1.8100051879882812,1.8507530922080946,0.9019977569580107,-1.505941201184939,3.30993671510096,-0.3019717221134641,2.1059672360294854,-1.9681286052033187,40.0,-20.82847230438334,1.2039694790714766,3,-0.054996490478515625,-4.229999542236328,-8.457498550415039,-9.324996948242188,-2.899993896484375,0,-0.01932937793077638,1.5666620042470405,84.5999984741211,-1.3278635215248769,84.83000183105469,-2.162154360063509,83.62999725341797,-0.01932937793077638
4969,2018-03-20,84.30999755859375,84.69000244140625,83.91000366210938,84.02999877929688,3145900.0,0.005965875367678342,-2.000058688890193,-0.4999931881037043,62.32508444482405,62.32581519785203,-0.3787416519818976,-1.5332121833760652,-5.886651218074945,-9.141803780420148,27.08576311406675,0.8800048828125,1.7986655964661793,1.2634979248046818,-1.131753531598946,3.6587493812083096,0.06587219660286792,2.4611236530064957,-2.142315653130254,63.255797448590336,-0.125531828907107,1.1976257282018155,3,-0.4299964904785156,-3.549999237060547,-8.717498779296875,-9.824996948242188,-2.5799942016601562,1,-0.019096200414816078,1.7014922823778589,83.80999755859375,1.5666620042470405,84.5999984741211,-1.3278635215248769,84.83000183105469,-0.019096200414816078
4970,2018-03-21,83.3499984741211,84.56999969482422,83.05000305175781,84.25,3721200.0,-0.011386539108905525,-1.026672498944595,-3.214305177111717,65.20267715994225,62.69225334335636,0.6670850552186778,-0.4755174300276792,-4.70649471330475,-8.119566964170758,26.04798807477381,1.5199966430664062,1.6680520925363709,0.22599906921387003,-2.098700066442049,2.5506982048697893,-0.9363504986140896,1.3883486370418296,-0.8890849117918407,18.604708929933818,-48.83359086834594,1.1623495678279585,3,0.6749992370605469,-2.4699974060058594,-7.7350006103515625,-8.864997863769531,-1.7299957275390625,2,-0.011757597426271582,-2.000058688890193,84.30999755859375,1.7014922823778589,83.80999755859375,1.5666620042470405,84.5999984741211,-0.011757597426271582
4971,2018-03-22,80.97000122070312,83.0,80.66000366210938,82.51000213623047,5454000.0,-0.028554256712517212,-1.1666672553555975,1.711109227313186,48.541874806214906,60.167242670248704,3.010993781584375,1.954270752080106,-2.1323579413663083,-5.695808885468324,24.878650487985343,2.6899948120117188,1.4087422999409256,-2.1219982147216854,-4.549780815995106,0.30578438655173557,-3.335889515358403,-0.9081069140849678,4.129997253417969,7.142806916385984,-60.98445409985987,1.213891300636712,3,1.9099998474121094,0.26999664306640625,-5.355003356933594,-6.4850006103515625,0.8499984741210938,3,0.009880145860226675,-1.026672498944595,83.3499984741211,-2.000058688890193,84.30999755859375,1.7014922823778589,83.80999755859375,0.009880145860226675
4972,2018-03-23,79.26000213623047,81.45999908447266,79.19999694824219,81.05999755859375,3093600.0,-0.021118921312742067,-1.3541617824119145,1.1688275014738594,36.74011943525033,57.11287089334026,4.3210114312879995,3.5908328721524185,-0.2605283494507944,-3.964481619908099,24.272780485525494,2.2600021362304688,1.1751308704436525,-3.6684974670410213,-6.636070438404047,-0.7009244956779952,-5.152283952722527,-2.1847109813595154,5.751196441650393,1.0792289927699203,-64.73001136594704,1.4837864856815117,3,2.889995574951172,2.889995574951172,-3.2200050354003906,-4.350002288818359,2.55999755859375,4,0.029144555845751485,-1.1666672553555975,80.97000122070312,-1.026672498944595,83.3499984741211,-2.000058688890193,84.30999755859375,0.029144555845751485
4973,2018-03-26,81.62999725341797,81.87000274658203,79.6500015258789,80.66000366210938,3639000.0,0.02990152729385498,2.0620609823472154,-0.538886698964519,44.427234344090465,55.25287239619374,1.7528324944037195,1.1755729607018566,-2.439106360733035,-6.301066723814671,23.254741910702652,2.6100006103515625,1.0876032126738977,-1.2315021514892521,-4.255108565705996,1.7921042627274915,-2.743305358597624,0.28030105561911967,3.148753259277342,44.26225635295851,-17.955046928583684,1.51180320710837,3,0.5200004577636719,0.5200004577636719,-4.969997406005859,-6.099994659423828,-0.25,0,-0.010167759764629913,-1.3541617824119145,79.26000213623047,-1.1666672553555975,80.97000122070312,-1.026672498944595,83.3499984741211,-0.010167759764629913
4974,2018-03-27,80.08000183105469,82.73999786376953,79.33999633789062,82.29000091552734,3387800.0,-0.018988061674819923,1.1865010928948343,-2.2783646245447895,38.90832869732165,52.75670241921251,3.041016290732898,2.6711350929754474,-0.7294890176625302,-4.728889931332134,21.84019767108442,3.4000015258789062,0.7143963498583616,-2.6599975585937443,-5.9284548851186685,0.6084597679311798,-4.294226221856206,-1.0257688953312822,4.475598539062503,16.38741960369791,-40.285381601257285,1.634228663262459,3,2.069995880126953,2.069995880126953,-3.170001983642578,-4.299999237060547,1.279998779296875,1,0.010364657992962378,2.0620609823472154,81.62999725341797,-1.3541617824119145,79.26000213623047,-1.1666672553555975,80.97000122070312,0.010364657992962378
4975,2018-03-28,79.66999816894531,80.88999938964844,79.37999725341797,80.38999938964844,3753300.0,-0.005119925733447994,-1.3230747561533858,0.3257925425226724,37.90046525270617,50.017354470440125,3.162826072177893,3.052562278998522,-0.1668172885137551,-4.264853877822944,20.626650964311985,1.5100021362304688,0.4264382495547352,-2.9525012969970703,-6.487997749930813,0.582995155936672,-4.7202495234639485,-1.184753070530192,4.671378064296874,12.368443243373473,-38.56092930870874,1.7677482264668745,3,2.4300003051757812,2.479999542236328,-2.0774993896484375,-3.734996795654297,2.5,2,0.02585672442994058,1.1865010928948343,80.08000183105469,2.0620609823472154,81.62999725341797,-1.3541617824119145,79.26000213623047,0.02585672442994058
4976,2018-03-29,80.5,81.61000061035156,79.7699966430664,80.0999984741211,4755600.0,0.010417997365766318,-2.471688607066512,-0.5555567329292587,34.975023402796566,47.336120931876046,1.8484000464080879,2.3302180047421643,-0.8671425400541466,-5.048541406891502,20.338840757714554,1.94000244140625,0.18902420600157654,-2.114999389648432,-5.668703843427437,1.4387050641305734,-3.8918516165379344,-0.3381471627589292,3.6357210618421902,36.72324055216112,-8.33307258448989,1.7768522268895044,3,1.4799995422363281,1.6499977111816406,-2.2175025939941406,-3.75,-2.6399993896484375,3,0.013913077597292212,-1.3230747561533858,79.66999816894531,1.1865010928948343,80.08000183105469,2.0620609823472154,81.62999725341797,0.013913077597292212
4977,2018-04-02,79.20999908447266,81.2699966430664,78.45999908447266,80.45999908447266,4708300.0,-0.016024856093507345,-1.0436345880681819,-3.1249880791165197,33.42428582431788,44.71612148527381,2.562945807413385,3.644019095259665,0.510882055538957,-3.7178201830978708,20.63223984279801,2.80999755859375,-0.09327935854881275,-3.3015003204345703,-7.128947687452026,0.5259470465828855,-5.215224003943291,-1.3877766369258495,4.728293012825532,17.523369483839225,-23.362461487891238,1.9137236835087261,4,2.365001678466797,2.5699996948242188,-0.9275016784667969,-2.424999237060547,-3.6599960327148438,0,0.03295039313872672,-2.471688607066512,80.5,-1.3230747561533858,79.66999816894531,1.1865010928948343,80.08000183105469,0.03295039313872672
4978,2018-04-03,80.05000305175781,80.72000122070312,78.98999786376953,79.91999816894531,3700200.0,0.010604771834290094,1.3537441092819034,-0.10400390625,37.71354898474473,41.98150643415388,1.2667047466671306,2.7712548976308824,-0.24693096149844962,-4.519949139371704,20.44238496121657,1.7300033569335938,-0.4954748783807901,-2.35049667358399,-6.333054712542349,1.6320613653743692,-4.34177569306317,-0.35921765410481044,3.559591464770847,37.149635999344014,-2.053570391867204,1.991279019479181,4,1.464996337890625,1.7299957275390625,-1.1775054931640625,-3.0000038146972656,-5.0200042724609375,1,0.02211113773377349,-1.0436345880681819,79.20999908447266,-2.471688607066512,80.5,-1.3230747561533858,79.66999816894531,0.02211113773377349
4979,2018-04-04,80.72000122070312,81.18000030517578,78.58000183105469,78.62000274658203,3972700.0,0.00836974570147242,-1.3853193671103148,16.153227699530518,40.7501735165487,39.26456158488793,0.03789744265424133,2.019726210299268,-0.8468574916963689,-5.14571609056739,19.860070096163724,2.5999984741210938,-0.8609008745875997,-1.5629985809326143,-5.600673026464463,2.4746758645992344,-3.5818358036985387,0.45583864183331,2.5806175699021736,71.74606480864762,31.492927340172443,2.0188372227659275,4,0.009998321533203125,1.05999755859375,-1.7875022888183594,-3.670001983642578,-4.7700042724609375,2,0.008176363017020849,1.3537441092819034,80.05000305175781,-1.0436345880681819,79.20999908447266,-2.471688607066512,80.5,0.008176363017020849
4980,2018-04-05,80.91999816894531,81.4800033569336,80.05999755859375,81.05000305175781,2378900.0,0.0024776628495750685,1.8686826651870347,-0.061907132035850916,36.72775018257721,37.95188107115041,-0.6068624485225627,1.724644670191168,-0.9826855684941904,-5.295558606130001,19.063015094063147,1.4200057983398438,-1.1755736763237223,-1.2465015411376896,-5.301118391072308,2.8081153087969284,-3.2738099661049915,0.7808068838296123,2.0901834392920335,78.09517120110831,41.539840539742414,2.027308424967306,4,-0.31999969482421875,0.8600006103515625,-1.6924991607666016,-3.7549972534179688,-4.339996337890625,3,0.005437499398944778,-1.3853193671103148,80.72000122070312,1.3537441092819034,80.05000305175781,-1.0436345880681819,79.20999908447266,0.005437499398944778
4981,2018-04-06,79.06999969482422,80.86000061035156,78.54000091552734,80.30999755859375,3552900.0,-0.02286206767156196,-1.0173950541522232,9.538086854460094,33.088679278739505,37.54616549820476,1.0563658465703725,3.423309066824743,0.9051826185324217,-3.3986287098988726,18.46350461352167,2.3799972534179688,-1.6727075715274111,-2.8889999389648438,-7.13677163536002,1.3587717574303326,-5.012885787162432,-0.7651140907672556,3.667170961987239,20.198667131503292,-11.661964014397267,2.1238858481975855,4,1.529998779296875,2.7099990844726562,0.6450004577636719,-1.904998779296875,-3.2099990844726562,4,0.039205747895355136,1.8686826651870347,80.91999816894531,-1.3853193671103148,80.72000122070312,1.3537441092819034,80.05000305175781,0.039205747895355136
4982,2018-04-09,78.91000366210938,80.2300033569336,78.87000274658203,79.43000030517578,3278000.0,-0.0020234732936936783,-3.5333468967358823,0.4193528539522178,34.41476376519692,36.43366876721659,1.2979911593248374,3.295464937954108,1.1180889482675411,-3.197264649850837,17.330616568159975,1.3600006103515625,-2.172983509851747,-2.7589962005615263,-7.00791710232852,1.4899247012054673,-4.883456651445016,-0.6345357496780366,3.5705367003617567,12.585116983952336,-17.49221783404362,2.1244604508834937,4,1.6899948120117188,2.8699951171875,0.9999961853027344,-1.7450027465820312,-3.4500045776367188,0,-0.01330633637091061,-1.0173950541522232,79.06999969482422,1.8686826651870347,80.91999816894531,-1.3853193671103148,80.72000122070312,-0.01330633637091061
4983,2018-04-10,80.4000015258789,81.08000183105469,80.0999984741211,80.30000305175781,3190800.0,0.018882242993545795,-2.9199536139890445,-0.19230599938377568,38.300419457303434,36.36612329610345,-0.4300548169958489,1.5983719857735394,-0.31606812776644233,-4.641600316538586,15.93616561398677,2.1699981689453125,-2.2999519153082133,-1.0854984283447209,-5.213080215523135,3.0420833588336933,-3.149289321933921,0.9782924652444791,1.8393063599123138,63.265274346571445,35.84046472220332,2.0637908935892058,4,-0.3650016784667969,1.3799972534179688,-0.6375026702880859,-3.2350006103515625,-5.010002136230469,1,-0.060323362961131166,-3.5333468967358823,78.91000366210938,-1.0173950541522232,79.06999969482422,1.8686826651870347,80.91999816894531,-0.060323362961131166
4984,2018-04-11,79.93000030517578,80.26000213623047,79.45999908447266,79.6500015258789,2499300.0,-0.0058457862162084595,-1.4242382207425903,2.800030518043793,39.45745644609137,36.539122317590696,0.018362013728065563,1.8597128459604164,0.2144903200557735,-4.134752950729734,14.797461337708139,0.94000244140625,-2.142290860518159,-1.3624996185302791,-5.39628583624885,2.671286599188292,-3.3793927273895576,0.6543934903289994,2.082549052536322,47.27885154352384,17.964296239397804,2.016893108859283,4,0.10499954223632812,1.8499984741210938,-0.16750144958496094,-2.7649993896484375,-4.150001525878906,2,-0.06130365954173045,-2.9199536139890445,80.4000015258789,-3.5333468967358823,78.91000366210938,-1.0173950541522232,79.06999969482422,-0.06130365954173045
4985,2018-04-12,81.55000305175781,81.8499984741211,80.08000183105469,80.37999725341797,3619300.0,0.020267768552443277,1.0,4.178610354223434,51.87581549685842,38.4169881058198,-1.460504916635287,0.07999368345166147,-1.312309297561626,-5.6940640770823165,13.338632616655085,1.9199981689453125,-2.219534241130205,0.36150283813476847,-3.523025006622987,4.246030682892524,-1.5807610842441164,2.3037667605136534,-3.0900039672851562,90.93668750345743,56.387862610804966,1.94226392237888,4,-1.3950042724609375,0.2299957275390625,-1.7875041961669922,-4.385002136230469,-5.510002136230469,3,-0.06866960017109303,-1.4242382207425903,79.93000030517578,-2.9199536139890445,80.4000015258789,-3.5333468967358823,78.91000366210938,-0.06866960017109303
4986,2018-04-13,80.81999969482422,82.2300033569336,80.19000244140625,82.2300033569336,2784700.0,-0.008951604287130155,1.8936108044932147,-1.2051253627204852,55.386733490628174,40.85726006874316,-0.7602884909541103,0.520880096661557,-0.5027562498293321,-4.927595516981967,11.665991370783992,2.0400009155273438,-2.0929895234500435,-0.16800041198730753,-3.6547164505750374,3.3187156266004223,-1.9113584312811724,1.5753576073065574,-2.292200622558596,58.0356129172892,18.457783157024522,1.7433580192938627,4,-0.43499755859375,0.9599990844726562,-1.0575008392333984,-3.654998779296875,-5.069999694824219,4,-0.05246223558252583,1.0,81.55000305175781,-1.4242382207425903,79.93000030517578,-2.9199536139890445,80.4000015258789,-0.05246223558252583
4987,2018-04-16,81.7699966430664,82.26000213623047,81.0,81.48999786376953,2269400.0,0.011754478493310794,-1.0000121102028459,-0.19858017877626993,50.535985512326214,42.28197523847444,-1.4627891372278299,-0.6872393647358308,-1.3450500070875933,-5.79579411918769,9.909060958892068,1.44000244140625,-1.878141970757639,0.9234966278076229,-2.151399599602456,3.998392855217702,-0.6139514858974167,2.4609447415126624,-3.094109399414066,82.49982288924856,41.71700076148527,1.5374481137050386,4,-1.3699951171875,0.01000213623046875,-2.007497787475586,-4.6049957275390625,-6.529998779296875,0,-0.07227585025486205,1.8936108044932147,80.81999969482422,1.0,81.55000305175781,-1.4242382207425903,79.93000030517578,-0.07227585025486205
4988,2018-04-17,82.19000244140625,82.5,81.4800033569336,82.38999938964844,3568900.0,0.005136429198758563,3.857148047229791,-0.7142779291553134,58.843248981575634,44.292316956810765,-1.7291515112823959,-1.3015659068257435,-1.5928680436839784,-6.11460197097955,9.117017633597502,1.0199966430664062,-1.6609902302421347,1.424502182006833,-1.396570746213186,4.245575110226852,0.013965717896823548,2.8350386461168426,-3.299068304199224,89.802714959381,44.03655073345203,1.41053646411001,4,-1.6700019836425781,-0.410003662109375,-1.8475055694580078,-4.445003509521484,-6.430000305175781,1,-0.08188347921915995,-1.0000121102028459,81.7699966430664,1.8936108044932147,80.81999969482422,1.0,81.55000305175781,-0.08188347921915995
4989,2018-04-18,82.69999694824219,83.1500015258789,81.62999725341797,82.44999694824219,2577200.0,0.0062050674253175675,1.6434646463306222,-1.2500190737773709,62.59351241378086,47.166290538055605,-2.1554117753776865,-2.043113535086391,-1.8428603112983808,-6.517329749250763,8.416271228063632,1.5200042724609375,-1.2743952565488001,2.0149967193603544,-0.4495673160476912,4.4795607547684,0.7827147016563316,3.247278737064377,-3.520337542011717,85.34186897818292,33.89079945585381,1.2322820177040226,4,-1.8549957275390625,-0.9199981689453125,-2.3575000762939453,-4.954998016357422,-6.769996643066406,2,-0.08839175124962473,3.857148047229791,82.19000244140625,-1.0000121102028459,81.7699966430664,1.8936108044932147,80.81999969482422,-0.08839175124962473
4990,2018-04-19,82.37000274658203,83.23999786376953,82.08999633789062,82.55999755859375,2161100.0,-0.003990256515567725,-2.0666395402065003,-0.759979248046875,58.10929827382335,49.94635931528715,-1.785911805799273,-1.8870527427391295,-1.2710029004805108,-6.079940736254741,8.332936128770928,1.1500015258789062,-1.0039976404549549,1.7340023040771513,-0.5389905622003823,4.006995170354685,0.5975058709383916,2.870498737215911,-2.79330912838671,71.47552711691002,17.411254016115024,1.1364964331387664,4,-1.31500244140625,-0.5900039672851562,-2.007505416870117,-4.605003356933594,-6.590003967285156,3,-0.080004901633424,1.6434646463306222,82.69999694824219,3.857148047229791,82.19000244140625,-1.0000121102028459,81.7699966430664,-0.080004901633424
4991,2018-04-20,81.7699966430664,82.55999755859375,81.38999938964844,82.19000244140625,3053400.0,-0.007284279270471705,1.0172451214459068,2.2106171947154962,61.80811080925099,52.99006454240427,-0.8522582078592507,-1.2901886462362029,-0.5155822115880113,-5.383880098590808,8.286551973719765,1.1699981689453125,-0.8355934769921447,1.093996429443365,-1.231299247849094,3.419292106735824,-0.0686514092028574,2.2566442680895875,-1.753706515402186,34.37488291933611,-23.307282910195774,1.1626478386462265,4,-0.4199981689453125,0.01000213623046875,-1.4074993133544922,-4.004997253417969,-7.359992980957031,4,-0.0700745501134239,-2.0666395402065003,82.37000274658203,1.6434646463306222,82.69999694824219,3.857148047229791,82.19000244140625,-0.0700745501134239
4992,2018-04-23,81.56999969482422,82.19999694824219,81.2300033569336,81.9800033569336,2130700.0,-0.002445847577996041,1.2823624450228883,0.976185718697208,57.4509717390475,55.11790368482027,-0.26290815079575225,-0.9573426436433436,-0.11544700148525067,-5.090092231394095,7.4820036962408825,0.9699935913085938,-0.6157855224492579,0.7784996032714844,-1.4791484518438125,3.0361476583867812,-0.35032442428617117,1.90732363082914,-1.166864638827363,16.91528691915856,-41.57277936298658,1.1288240275576513,4,-0.220001220703125,0.15999984741210938,-0.3625011444091797,-3.75,-5.879997253417969,0,-0.07134975746718697,1.0172451214459068,81.7699966430664,-2.0666395402065003,82.37000274658203,1.6434646463306222,82.69999694824219,-0.07134975746718697
4993,2018-04-24,80.80000305175781,82.31999969482422,80.3499984741211,82.16999816894531,3017200.0,-0.009439703885585127,1.359285485860478,3.3414216598436917,50.38835886344109,56.33244839785913,0.6367575584992693,-0.26637235152526273,0.813438130283572,-4.237334557746095,6.926634583992075,1.970001220703125,-0.15551348900331163,0.05000267028808025,-2.172995793606802,2.2730011341829623,-1.0614965616593537,1.1615019022355142,2.4399948120117188,15.571095940316473,-39.53634402696205,1.1114992319474386,4,0.8599967956542969,0.80999755859375,0.7674961090087891,-2.9800033569335938,-5.450004577636719,1,-0.06881194279691705,1.2823624450228883,81.56999969482422,1.0172451214459068,81.7699966430664,-2.0666395402065003,82.37000274658203,-0.06881194279691705
4994,2018-04-25,80.91000366210938,81.1500015258789,79.91000366210938,80.58999633789062,2642700.0,0.0013613936410510341,2.099982833927788,-0.23358282099260447,49.95105526346466,56.11858614970427,0.760348289493237,-0.3278100507781403,0.8301289514025996,-4.250959215866317,6.970419489787713,1.2399978637695312,0.31269675144233133,0.11850318908690838,-2.082713610778896,2.3197199889527127,-0.9821052108459867,1.2191115890198034,2.2721942138671807,30.03008231970655,-21.253762417468906,1.1006083999328995,4,0.6649971008300781,0.6649971008300781,0.7574958801269531,-2.910003662109375,-4.040000915527344,2,-0.06365098619184317,1.359285485860478,80.80000305175781,1.2823624450228883,81.56999969482422,1.0172451214459068,81.7699966430664,-0.06365098619184317
4995,2018-04-26,81.7300033569336,81.80999755859375,80.79000091552734,81.33000183105469,3223800.0,0.010134713356937164,2.642910666357852,1.2499761586877742,64.4880489345434,57.12984342125041,-0.03512722528327572,-1.038827550241507,0.12703946282894663,-4.971550658580924,6.851227375684367,1.0199966430664062,0.6552712362073976,0.8355026245117188,-1.3373575970388885,3.008362846062326,-0.25092748626359196,1.9219327352870295,1.3213067504882758,68.67939195025048,12.907318781321663,1.0864301107753047,4,-0.15500259399414062,-0.21500396728515625,0.589996337890625,-3.2500038146972656,-4.510002136230469,3,-0.07096540821646458,2.099982833927788,80.91000366210938,1.359285485860478,80.80000305175781,1.2823624450228883,81.56999969482422,-0.07096540821646458
4996,2018-04-27,81.62000274658203,82.68000030517578,81.5199966430664,81.86000061035156,2227300.0,-0.0013459024328087432,-4.272623237910287,-0.5999923706345724,64.84118236431081,58.719309738137596,0.22382543324960125,-0.8860449121472698,0.2999556823572789,-4.747082484505555,7.255672668426875,1.160003662109375,1.0238549939383574,0.669501876831049,-1.5182284713867062,2.8572322250488043,-0.4243632972778215,1.7633670509399195,1.305655103027334,61.73289374746949,0.477390812524618,1.093865174108875,4,-0.045001983642578125,-0.7700042724609375,0.8324966430664062,-3.0950050354003906,-4.590003967285156,4,-0.07155113661803592,2.642910666357852,81.7300033569336,2.099982833927788,80.91000366210938,1.359285485860478,80.80000305175781,-0.07155113661803592
4997,2018-04-30,81.81999969482422,82.5,81.72000122070312,82.01000213623047,2642900.0,0.002450342336585587,-3.0,0.7916838859395365,59.05611500149863,58.742961518129036,0.035388849955154456,-0.928063800570186,0.11652663278717057,-4.813680949921945,6.975476152373179,0.8799972534179688,1.0425146567859969,0.7389987945556697,-1.3191227785697492,2.7971203676810887,-0.29006199200703975,1.7680595811183792,0.9850319872851401,68.95300893218645,7.623250859682905,1.0290607865627128,4,-0.24499893188476562,-0.970001220703125,0.23999977111816406,-3.295001983642578,-3.6800003051757812,0,-0.09056460596862581,-4.272623237910287,81.62000274658203,2.642910666357852,81.7300033569336,2.099982833927788,80.91000366210938,-0.09056460596862581
4998,2018-05-01,81.81999969482422,82.16999816894531,81.45999908447266,81.77999877929688,2213400.0,0.0,-1.0882316642170338,-0.21052842916800513,62.82225672877846,58.768377553128765,-0.02527328069260193,-0.8312813107298211,0.14697623942734594,-4.680684575456468,6.612537387252318,0.7099990844726562,1.0599402812006105,0.6504989624023381,-1.3728840408753626,2.6738819656800388,-0.3611925392365123,1.6621904640411884,0.8692308664851396,68.95300893218645,5.604417348198666,1.0116915016388486,5,-0.24499893188476562,-0.970001220703125,0.3299980163574219,-3.295001983642578,-5.099998474121094,1,-0.07492052403180027,-3.0,81.81999969482422,-4.272623237910287,81.62000274658203,2.642910666357852,81.7300033569336,-0.07492052403180027
4999,2018-05-02,81.37999725341797,82.18000030517578,81.12000274658203,81.68000030517578,3100200.0,-0.005377688133065162,-1.5853849159828057,-7.499904634751097,48.626769460210646,57.71476324050513,0.23221623488345244,-0.35763451752383446,0.5939227242433844,-4.125978991115318,6.453800071169996,1.05999755859375,1.0873065498237793,0.17749671936034872,-1.8365253592011612,2.1915187979218587,-0.8295143199204063,1.1845077586411037,1.1980642319233965,31.216747535583668,-27.458958384878894,1.007011039280757,5,-0.08499526977539062,-0.529998779296875,0.7700004577636719,-2.854999542236328,-4.269996643066406,2,-0.0740968171886196,-1.0882316642170338,81.81999969482422,-3.0,81.81999969482422,-4.272623237910287,81.62000274658203,-0.0740968171886196
5000,2018-05-03,81.36000061035156,81.56999969482422,80.08000183105469,80.94999694824219,3338400.0,-0.00024571938733464194,2.590348377608236,-1.3666649712629062,54.92702635348955,56.95019830097608,0.10490984163646999,-0.3193574571046156,0.6123922907591179,-3.9919873917612847,6.7308005128156605,1.4899978637695312,0.9565119737100787,0.1354999542236328,-1.8751386985300513,2.146138606977317,-0.8698193721532164,1.140819280600482,1.1113385620605243,49.230751173020096,-9.13241618726493,1.005319326376845,5,-0.06499862670898438,-0.5100021362304688,0.7899971008300781,-2.835002899169922,-4.3899993896484375,3,-0.055186797321609915,-1.5853849159828057,81.37999725341797,-1.0882316642170338,81.81999969482422,-3.0,81.81999969482422,-0.055186797321609915
5001,2018-05-04,82.16999816894531,82.61000061035156,80.72000122070312,81.04000091552734,3799600.0,0.009955722130251532,-1.1355965809902715,2.756066244882769,53.74534055889004,56.538461503180805,-0.7178724699881656,-0.9330404966993058,-0.1836263032814145,-4.685475685081542,5.938062647718454,1.8899993896484375,0.7382068835866562,0.7904975891113253,-0.9850238992499669,2.5660190774726175,-0.09726315506931371,1.6782583332919643,-2.2599945068359375,82.60859076269857,26.17087313939645,0.8877607441806441,5,-0.8749961853027344,-1.3199996948242188,-0.04500007629394531,-3.645000457763672,-3.9199981689453125,4,-0.06024092805825265,2.590348377608236,81.36000061035156,-1.5853849159828057,81.37999725341797,-1.0882316642170338,81.81999969482422,-0.06024092805825265
5002,2018-05-07,77.86000061035156,78.87999725341797,76.83000183105469,78.7300033569336,9362800.0,-0.052452204632306265,2.5042940144633623,-0.7699158063884519,26.543819102787907,53.88906819644157,3.3643113967955856,3.4722860502446338,4.0608970592590765,-0.2786969689082923,5.812989168443126,5.339996337890625,0.4929811015471728,-3.4669998168945284,-5.579997354809052,-1.3540022789800048,-4.523498585851797,-2.4105010479372595,4.75,17.820051848214614,-32.976304410707115,1.0564987689572651,5,1.8950004577636719,2.174999237060547,4.204998016357422,0.6649971008300781,0.15999603271484375,0,-0.01066018269391511,-1.1355965809902715,82.16999816894531,2.590348377608236,81.36000061035156,-1.5853849159828057,81.37999725341797,-0.01066018269391511
5003,2018-05-08,75.55000305175781,77.9000015258789,75.05000305175781,77.61000061035156,7551000.0,-0.029668604424421652,1.1590902522902637,2.3678058105986866,17.58837452843632,50.29321478143842,5.421397920779867,5.692142942516597,6.263043348268923,2.1173881616846444,6.4884199836656355,2.8499984741210938,0.16695609886895113,-5.534497451782229,-8.860498710783546,-2.2084961927809132,-7.1974980812828875,-3.8714968222815713,7.05999755859375,6.613758749586236,-38.1681958537584,1.663000629500656,5,3.3149986267089844,3.5949974060058594,6.127496719360352,2.974994659423828,3.0,1,0.03428188263759924,2.5042940144633623,77.86000061035156,-1.1355965809902715,82.16999816894531,2.590348377608236,81.36000061035156,0.03428188263759924
5004,2018-05-09,75.02999877929688,75.97000122070312,74.76000213623047,75.86000061035156,6849500.0,-0.00688291530716012,1.3047534622818362,0.4029139877336968,17.29051622199239,45.04904448004387,5.6095087871321,6.141085910443849,6.681759610714664,2.725481555659826,6.881629482402387,1.2099990844726562,-0.12267267197937315,-5.809501647949219,-10.081059245134384,-1.5379440507640538,-7.945280446541801,-3.6737228493566363,7.277601928710936,3.4394483509327785,-36.397614669913494,2.1357787985925807,5,3.69000244140625,3.970001220703125,6.617500305175781,3.4949989318847656,5.6699981689453125,2,0.022524356509420196,1.1590902522902637,75.55000305175781,2.5042940144633623,77.86000061035156,-1.1355965809902715,82.16999816894531,0.022524356509420196
5005,2018-05-10,75.94999694824219,76.37999725341797,75.19999694824219,75.38999938964844,3198700.0,0.012261737757073954,-1.510632426465814,-0.6746943652909275,24.78333219839888,40.59817223938698,4.22801487057427,5.038357495448537,5.684872309934164,1.8899169966163782,8.088444725344345,1.3499984741210938,-0.2678405831279065,-4.609503173828131,-9.388930519565577,0.1699241719093152,-6.999216846696854,-2.2197895009594077,5.904747845458985,15.159172526399168,-24.320859775145053,2.389713672868726,5,2.735004425048828,3.0500030517578125,5.305002212524414,2.575000762939453,4.060005187988281,3,0.015273254887684606,1.3047534622818362,75.02999877929688,1.1590902522902637,75.55000305175781,2.5042940144633623,77.86000061035156,0.015273254887684606
5006,2018-05-11,76.58000183105469,76.98999786376953,75.77999877929688,75.83000183105469,3678700.0,0.00829499549870727,-1.8470362259002622,1.339291553133515,29.15622165665667,37.27596186773787,3.1378840932072904,4.294602187863262,5.027879514225873,1.3445551596748828,8.995465069499712,1.2099990844726562,-0.41942907115632977,-3.767498397827154,-8.863907140712968,1.3289103450586595,-6.315702769270061,-1.2192940263842473,4.849058403198242,44.174802228082136,1.764453004772875,2.5482043714429032,5,2.104999542236328,2.4199981689453125,4.609996795654297,1.9449958801269531,2.6199951171875,4,0.005092705410334464,-1.510632426465814,75.94999694824219,1.3047534622818362,75.02999877929688,1.1590902522902637,75.55000305175781,0.005092705410334464
5007,2018-05-14,75.86000061035156,76.83000183105469,75.44000244140625,76.37000274658203,3991900.0,-0.009401948334913035,-1.0592606825772688,-0.6800028483072916,29.278510066065962,33.548878905214266,3.2671247139438293,4.794980689211627,5.69166011089365,2.1492250538078395,9.982725954320637,1.3899993896484375,-0.8442209400154752,-4.191999816894537,-9.615949028285044,1.2319493944959703,-6.903974422589783,-1.4800252111992904,5.168916138020023,35.03180534835239,-10.328485544372015,2.7119746056952527,5,2.825000762939453,3.1399993896484375,5.329998016357422,2.664997100830078,2.9599990844726562,0,0.03150539639360761,-1.8470362259002622,76.58000183105469,-1.510632426465814,75.94999694824219,1.3047534622818362,75.02999877929688,0.03150539639360761
5008,2018-05-15,75.45999908447266,76.33000183105469,75.01000213623047,75.66999816894531,2997600.0,-0.00527289115028462,-1.3783928681893476,0.41176118599189193,27.68220726335909,31.22170532778631,2.9838713122680502,4.917034510584486,5.997718339559725,2.6314708469115544,10.94059937961898,1.3199996948242188,-1.3147659114031711,-4.2555011749267635,-9.949303815786635,1.4383014659331081,-7.102402495356699,-1.4085998544968277,5.192782787170458,31.390057819289062,-15.252200397003143,2.8469013204299394,5,3.2250022888183594,3.5400009155273438,5.729999542236328,3.0649986267089844,2.220001220703125,1,0.03392522647300855,-1.0592606825772688,75.86000061035156,-1.8470362259002622,76.58000183105469,-1.510632426465814,75.94999694824219,0.03392522647300855
5009,2018-05-16,75.38999938964844,75.9000015258789,75.16999816894531,75.56999969482422,2374600.0,-0.0009276397518354074,-1.354839106626469,0.8571480472297911,22.338549416311324,27.600763445877618,2.363367891024396,4.649700533237706,5.945233992057908,2.7716883676823727,11.566016896205172,0.7300033569335938,-1.767133405825433,-3.960000991821289,-9.784143657624199,1.8641416739816208,-6.872072324722751,-1.047929658919827,4.909215697869911,19.19182188793243,-23.644088692941526,2.9120713329014567,5,3.295001983642578,3.6100006103515625,5.517499923706055,3.134998321533203,3.30999755859375,2,0.04191542230657275,-1.3783928681893476,75.45999908447266,-1.0592606825772688,75.86000061035156,-1.8470362259002622,76.58000183105469,0.04191542230657275
5010,2018-05-17,75.77999877929688,76.20999908447266,74.97000122070312,75.05000305175781,3605700.0,0.005173091826579768,-1.7865139643732748,-4.055524943839274,25.12774689121612,24.42103081613607,1.2277131793479015,3.9428317323533406,5.428954195809766,2.459837273764691,12.087301746440547,1.2399978637695312,-2.2879917026362335,-3.2405014038085938,-9.090847665266196,2.6098448576490085,-6.165674534537388,-0.3153282730797997,4.186863531144198,40.09895567767643,-0.33229537119262886,2.9251731307288007,5,1.0400009155273438,3.220001220703125,5.127500534057617,2.7449989318847656,2.1800003051757812,3,0.06492475914752127,-1.354839106626469,75.38999938964844,-1.3783928681893476,75.45999908447266,-1.0592606825772688,75.86000061035156,0.06492475914752127
5011,2018-05-18,76.04000091552734,76.69999694824219,75.55000305175781,75.91999816894531,3210500.0,0.0034310126737755464,-1.6744262382342243,0.16438828619803098,25.508486082824163,24.30599381391788,0.00751777672984133,3.4061788842743965,5.044056370372161,2.2914657871337454,13.004374407069774,1.149993896484375,-2.6903898167428224,-2.6939994812011747,-8.538621329287082,3.1506223668847326,-5.616310405244121,0.22831144284177185,3.614449784461087,57.526846435925414,19.848169595728585,2.922310924042953,5,0.29000091552734375,2.9599990844726562,4.927497863769531,2.484996795654297,2.4099960327148438,4,0.05220937891772759,-1.7865139643732748,75.77999877929688,-1.354839106626469,75.38999938964844,-1.3783928681893476,75.45999908447266,0.05220937891772759
5012,2018-05-21,75.75,76.80999755859375,75.5,76.31999969482422,1912900.0,-0.0038137942140414882,-1.4485942658309983,-4.749888740542946,24.896618267250858,25.11802089600839,-0.037169416331650496,3.4127788732809847,5.155182248593206,2.679686137330563,14.053367950293227,1.30999755859375,-3.1911916962275484,-2.693000411987299,-8.52261388884341,3.1366130648688113,-5.607807150415354,0.22180632644075615,3.610783786162955,42.391322375731846,8.310545710093827,2.914806738428055,5,0.125,3.25,5.332500457763672,2.7749977111816406,1.6299972534179688,0,0.04554451416821359,-1.6744262382342243,76.04000091552734,-1.7865139643732748,75.77999877929688,-1.354839106626469,75.38999938964844,0.04554451416821359
5013,2018-05-22,75.23999786376953,76.02999877929688,75.13999938964844,75.91000366210938,4025500.0,-0.006732701468389002,-1.0459691492813483,1.175449398348302,24.75329958665759,25.94721904763785,0.4740895924914099,3.67320932903489,5.497327312185263,3.286577914355348,15.127708235484125,0.8899993896484375,-3.8165765953520747,-2.925002288818362,-8.811363851489006,2.961359273852281,-5.868183070153691,0.01817849251696657,3.84473902339748,14.673759806279335,-18.952648004279638,2.943180781335324,5,0.7400016784667969,3.7600021362304688,5.850002288818359,3.2849998474121094,3.779998779296875,1,0.04758109958398293,-1.4485942658309983,75.75,-1.6744262382342243,76.04000091552734,-1.7865139643732748,75.77999877929688,0.04758109958398293
5014,2018-05-23,75.76000213623047,75.80000305175781,74.86000061035156,74.9800033569336,2844600.0,0.006911274418195168,1.1860506378524156,-1.1641672075518965,27.883122119017244,26.291640149928778,0.07657918023997468,2.896080975328431,4.821074191504962,2.864436927695266,16.029003515655464,0.94000244140625,-3.8557035740429058,-2.1474979400634737,-7.978572491688325,3.683576611561378,-5.0630352158758996,0.7680393357489521,3.065250665880356,46.15399663523612,13.902394062891055,2.9155372758124254,5,0.16499710083007812,3.2399978637695312,5.389997482299805,2.764995574951172,3.2299957275390625,2,0.02534316413419324,-1.0459691492813483,75.23999786376953,-1.4485942658309983,75.75,-1.6744262382342243,76.04000091552734,0.02534316413419324
5015,2018-05-24,75.93000030517578,76.4000015258789,75.47000122070312,75.91000366210938,3006400.0,0.002243903961877125,-1.066663840969779,0.025636762001643255,24.043295819007085,25.723537279078823,-0.10790072473405132,2.3919166535441434,4.498739240577606,2.8001919918984726,17.275746553809487,0.9300003051757812,-3.544048226762044,-1.6874996185302678,-7.290577095673612,3.9155778586130765,-4.489038357101933,1.1140391200413973,2.651337456982219,54.871865096443514,27.792532440262473,2.8015387385716704,5,-0.08499908447265625,3.0699996948242188,5.382499694824219,2.5949974060058594,3.55999755859375,3,0.03648092495631916,1.1860506378524156,75.76000213623047,-1.0459691492813483,75.23999786376953,-1.4485942658309983,75.75,0.03648092495631916
5016,2018-05-25,75.77999877929688,76.04000091552734,75.05000305175781,75.9800033569336,2872500.0,-0.0019755238413805554,5.187492549412298,-10.001907668828691,36.76846290335732,26.555754261000086,-0.09310454960582604,2.194478866666401,4.452834446304038,3.0572658226182625,18.403970660254803,0.9899978637695312,-3.1681129072435255,-1.5455009460449247,-6.8721937298574005,3.781191837767551,-4.2088473379511555,1.117845445861306,2.5720588453054773,47.17946711530185,18.146964470473556,2.6633463919062366,5,0.05500030517578125,2.94000244140625,5.637500762939453,2.7449989318847656,4.120002746582031,4,0.02876748931502182,-1.066663840969779,75.93000030517578,1.1860506378524156,75.76000213623047,-1.0459691492813483,75.23999786376953,0.02876748931502182
5017,2018-05-29,74.41000366210938,75.4800033569336,73.97000122070312,75.47000122070312,3543500.0,-0.018078584577145507,1.7962955113804941,5.299866488651535,41.76302617362352,28.120289695473915,1.1729237533206316,3.141962019737065,5.614379446519862,4.517873422371267,19.7896507458489,1.80999755859375,-2.9763680774042314,-2.5449962615966797,-7.578129665062079,2.4881371418687195,-5.061562963329379,-0.028429559863980103,3.726530633190663,18.10709408015573,-13.192766721857133,2.5165667017327014,5,0.9799957275390625,3.914997100830078,7.154994964599609,4.114994049072266,5.4799957275390625,1,0.0542936848179465,5.187492549412298,75.77999877929688,-1.066663840969779,75.93000030517578,1.1860506378524156,75.76000213623047,0.0542936848179465
5018,2018-05-30,75.69000244140625,76.02999877929688,74.5,74.5999984741211,3449600.0,0.01720197172828075,-1.372089447194573,-1.028307997927103,54.29689440253359,31.671216916165275,-0.07936396208295093,1.4537045351378026,4.161974445229362,3.3188073377162226,21.279885420750006,1.6199951171875,-2.8513001584546913,-0.9584976196289006,-5.4630497934573725,3.5460545541995714,-3.2107737065431365,1.2937784672853354,2.113209207926033,70.78193434953926,34.472534212895795,2.2522760869142373,5,-0.3000030517578125,2.634998321533203,5.849996566772461,3.889995574951172,4.8699951171875,2,0.022327847238741816,1.7962955113804941,74.41000366210938,5.187492549412298,75.77999877929688,-1.066663840969779,75.93000030517578,0.022327847238741816
5019,2018-05-31,75.3499984741211,76.22000122070312,74.91999816894531,74.91999816894531,6622200.0,-0.004492059140153493,-5.046521530845798,0.39449425697667095,45.774666805643164,33.96531912887939,0.28426239234590867,1.390062596176648,4.305947711346619,3.728688861797991,23.002220221567978,1.3000030517578125,-2.6819854764657265,-0.9970016479492188,-4.940369171907889,2.9463658760094518,-2.968685409928554,0.9746821140301165,2.146556340920853,56.79000329665155,17.069725446589096,1.9716837619793357,5,0.04000091552734375,2.9750022888183594,6.285001754760742,4.229999542236328,5.6300048828125,3,0.04870601517272455,-1.372089447194573,75.69000244140625,1.7962955113804941,74.41000366210938,5.187492549412298,75.77999877929688,0.04870601517272455
5020,2018-06-01,76.87000274658203,77.22000122070312,75.7699966430664,75.77999877929688,3089200.0,0.020172585311769797,-1.612601466757394,2.5348911481343483,51.81477120925227,36.888239698482515,-1.1900066891276424,-0.5097009051328598,2.634481966502989,2.286992612046049,23.814878122957687,1.8700027465820312,-2.4048036481525656,0.7475025177001982,-2.4313272602531555,3.926332295653552,-0.8419123712764787,2.336917406676875,-2.9000015258789062,89.23081618088943,48.005500182874925,1.5894148889766755,6,-1.2750015258789062,1.4549980163574219,4.704998016357422,2.7099952697753906,4.879997253417969,4,0.027578965024581903,-5.046521530845798,75.3499984741211,-1.372089447194573,75.69000244140625,1.7962955113804941,74.41000366210938,0.027578965024581903
5021,2018-06-04,77.22000122070312,77.44999694824219,76.72000122070312,76.86000061035156,2800100.0,0.00455312165494437,-1.2812388241184465,0.3302745872092616,58.923876367932564,40.669046154113815,-1.5142601994208889,-1.317082429437221,2.210692389065116,2.016695398287908,25.33820825581016,0.7299957275390625,-2.041198671305608,1.3450008392333928,-0.20458027219893893,2.8945819506657244,0.5702102835172269,2.1197913949495586,-3.1850000000000023,93.39091925547541,49.2596215461389,0.7747905557161685,6,-1.5100021362304688,1.1049995422363281,4.32499885559082,3.539997100830078,4.3699951171875,0,0.029396485459492583,-1.612601466757394,76.87000274658203,-5.046521530845798,75.3499984741211,-1.372089447194573,75.69000244140625,0.029396485459492583
5022,2018-06-05,77.02999877929688,77.4000015258789,76.66999816894531,77.36000061035156,2295800.0,-0.0024605340378486273,2.560960178637886,-0.916670198787776,60.59377397052237,44.651321085654345,-1.255639569477907,-1.2568913647209854,2.3783012850508385,2.2779601081082035,24.919663082090096,0.7300033569335938,-1.7243468249259308,1.1964984893798771,-0.16191063724446053,2.554907616004215,0.5172939260677083,1.875703052692046,-2.8583977294921965,85.76275920571456,38.366604495628266,0.6792045633121682,6,-1.3199996948242188,1.2600021362304688,4.182500839233398,3.8500022888183594,6.290000915527344,1,0.03725824733302985,-1.2812388241184465,77.22000122070312,-1.612601466757394,76.87000274658203,-5.046521530845798,75.3499984741211,0.03725824733302985
5023,2018-06-06,78.13999938964844,78.16999816894531,77.0999984741211,77.16999816894531,2753500.0,0.014409978293416392,1.0776717726882166,-2.9393813288944375,66.27216584203113,48.91677038821144,-2.135595064846285,-2.2797933010192253,1.1819400113616894,1.2457611336259333,23.601612468087946,1.1399993896484375,-1.3873322678020088,2.176999282836917,0.48061170924910357,3.8733868564247302,1.3288054960430031,3.0251930696308307,-3.83726250390626,99.07696063701923,46.12564301644094,0.8481937867939102,6,-2.0699996948242188,0.15000152587890625,3.072500228881836,3.0999984741210938,3.5699996948242188,2,0.022395700200527946,2.560960178637886,77.02999877929688,-1.2812388241184465,77.22000122070312,-1.612601466757394,76.87000274658203,0.022395700200527946
5024,2018-06-07,76.72000122070312,78.19999694824219,76.11000061035156,78.04000091552734,3468500.0,-0.018172487586855857,1.5487888275329484,-1.3608227151171937,54.95781303820165,52.35171674589972,-0.631510381427205,-0.7659640344746208,2.5472650745147973,2.727311717229668,22.34480766878751,2.089996337890625,-1.0272982059607756,0.6725009918212947,-0.9963451330806095,2.341347116723199,-0.16192207062965736,1.5069240542722468,-2.1852286579687643,39.094833676080434,-14.842666701628609,0.8344230624509511,6,-0.6350021362304688,1.5699996948242188,4.492498397827148,5.05999755859375,5.239997863769531,3,0.0500520891135543,1.0776717726882166,78.13999938964844,2.560960178637886,77.02999877929688,-1.2812388241184465,77.22000122070312,0.0500520891135543
5025,2018-06-08,77.11000061035156,77.12999725341797,75.94000244140625,76.58000183105469,2504700.0,0.005083412192949721,3.1754785169321376,-0.40151431956766753,55.56711122472716,54.44045544827415,-0.9348317116126879,-1.1221354595909645,2.119214830760484,2.3990429540695004,21.348467078079093,1.1899948120117188,-0.5938411781425543,1.004500198364255,-0.7294393284105638,2.7384397251390737,0.13753043497683848,1.8714699617516715,-2.282010096776574,51.76995631654637,-1.642732349270112,0.8669697633874108,6,-1.0250015258789062,1.1800003051757812,3.9624996185302734,4.6699981689453125,5.629997253417969,4,0.05018807827713223,1.5487888275329484,76.72000122070312,1.0776717726882166,78.13999938964844,2.560960178637886,77.02999877929688,0.05018807827713223
5026,2018-06-11,76.97000122070312,77.77999877929688,76.61000061035156,77.06999969482422,1917200.0,-0.0018155801911593494,-1.8536551326305604,-0.18867680082915875,56.448204835387465,56.072141966247926,-0.6797630597413047,-1.0028361375545245,2.191994501438842,2.5828621590897143,20.544723077623768,1.1699981689453125,-0.2134392241081855,0.8450008392333928,-0.9199026122669238,2.6099042907337093,-0.037450886516765536,1.727452564983551,-1.8722501923547554,45.57527800095874,-8.85019400830415,0.8824517257501613,6,-0.6200027465820312,1.3199996948242188,4.102499008178711,4.80999755859375,5.3600006103515625,0,0.062102100863825394,3.1754785169321376,77.11000061035156,1.5487888275329484,76.72000122070312,1.0776717726882166,78.13999938964844,0.062102100863825394
5027,2018-06-12,78.25,78.30000305175781,76.94999694824219,76.97000122070312,3764800.0,0.016629839664762613,-1.0454524437046284,-12.800183108262761,64.71163806701186,57.229335706745516,-1.517340044219381,-2.2077964347458305,0.899850723563091,1.3400410292321254,19.42202250294947,1.350006103515625,0.24737406848620935,2.0054996490478487,0.007843466457671866,4.003155831638026,1.0066715577527674,3.00432774034293,-2.904069298060122,97.88122716839621,36.84003337938136,0.998828091295085,6,-1.6399993896484375,-1.8250007629394531,2.822500228881836,3.529998779296875,4.129997253417969,1,0.04268365927016782,-1.8536551326305604,76.97000122070312,3.1754785169321376,77.11000061035156,1.5487888275329484,76.72000122070312,0.04268365927016782
5028,2018-06-13,78.0199966430664,79.05999755859375,77.2300033569336,77.2300033569336,3484300.0,-0.002939340024710413,-3.632936086377069,0.617182843382686,61.36817883173581,58.96194815408914,-1.0304302630987792,-1.8721573634978768,1.0877060376334668,1.59763973721644,18.226452764553297,1.8299942016601562,0.4780642441424021,1.6474964141845732,-0.4633656713373142,3.7583584997064605,0.5920653714236295,2.702927456945517,-2.3786587061447335,66.66658515591376,3.587672105577873,1.0554310427609455,6,-0.6049995422363281,-1.5049972534179688,1.8750038146972656,2.9450035095214844,4.220001220703125,2,0.06793134170467585,-1.0454524437046284,78.25,-1.8536551326305604,76.97000122070312,3.1754785169321376,77.11000061035156,0.06793134170467585
5029,2018-06-14,78.55000305175781,78.97000122070312,78.11000061035156,78.1500015258789,3198400.0,0.0067932124006122585,-2.583310816180561,0.5063353485407451,62.71844674577032,60.173467658146706,-1.1832070821095897,-2.2696520913427776,0.4992419574072784,1.0878928340332266,16.966272951889046,0.9500045776367188,0.7912341437288859,2.019502639770508,-0.24889296861861965,4.287898248159635,0.885304835575937,3.1537004439650786,-2.498425960235494,83.65399663523611,18.729896077765503,1.1341978041945662,6,-1.0500030517578125,-2.035003662109375,0.4549980163574219,1.5249977111816406,4.1199951171875,3,0.040229101336032747,-3.632936086377069,78.0199966430664,-1.0454524437046284,78.25,-1.8536551326305604,76.97000122070312,0.040229101336032747
5030,2018-06-15,80.69999694824219,80.75,78.6500015258789,79.38999938964844,9462000.0,0.02737102244372558,1.9787135034521568,3.2749814034217706,69.99998759448351,61.404146683319034,-3.0539367524650345,-4.250055668990257,-1.6918792500810298,-1.033923962163783,16.270791980910804,2.1999969482421875,0.9782139185776373,3.923496627807623,1.019676346004502,6.827316909610744,2.4715864869060624,5.375406768709183,-4.287409400671294,98.79219663938021,30.31718432965023,1.4519101409015591,6,-2.3549957275390625,-3.339996337890625,-1.839996337890625,-0.7699966430664062,1.5600051879882812,4,0.015613409961323654,-2.583310816180561,78.55000305175781,-3.632936086377069,78.0199966430664,-1.0454524437046284,78.25,0.015613409961323654
5031,2018-06-18,80.01000213623047,80.3499984741211,78.62999725341797,79.88999938964844,4458700.0,-0.008550121909598807,3.3000276567134286,0.09160532078460606,74.09637328084241,62.904435495576806,-2.1529683205581023,-3.4228814537456174,-0.9922374002910175,-0.3225119519683517,15.913645521951741,2.0699996948242188,1.281281446870011,3.035001754760742,-0.18264286342648006,6.252646372947964,1.426179445667131,4.643824063854353,-2.990176845319496,80.52638764520935,5.4455303602278775,1.608822309093614,6,-1.6650009155273438,-2.6500015258789062,-1.167501449584961,-0.0800018310546875,2.8299942016601562,0,0.03412068059804296,1.9787135034521568,80.69999694824219,-2.583310816180561,78.55000305175781,-3.632936086377069,78.0199966430664,0.03412068059804296
5032,2018-06-19,79.19999694824219,79.66000366210938,78.55000305175781,79.36000061035156,3156600.0,-0.010123799104630793,1.9210167041439126,-1.3333333333333333,65.73987275685721,62.84529181944637,-1.1206236740100763,-2.467677967156206,-0.17664066507863652,0.5124012995381122,15.598992446819079,1.4599990844726562,1.4199125450306127,2.0524967193603487,-1.257225325350447,5.3622187640711445,0.39763569700495793,3.7073577417157395,-1.65794719805875,55.96578039893969,-18.846774426059532,1.6548610223553943,6,-0.8549957275390625,-1.839996337890625,-0.3574962615966797,0.7300033569335938,3.5200042724609375,1,0.03952026519468155,3.3000276567134286,80.01000213623047,1.9787135034521568,80.69999694824219,-2.583310816180561,78.55000305175781,0.03952026519468155
5033,2018-06-20,78.81999969482422,79.30000305175781,78.45999908447266,79.25,3149700.0,-0.00479794530378963,2.1697879629762915,2.6874403967194356,65.50491717438378,64.01719227902217,-0.708534500764813,-1.9033078439990447,0.15661338629971056,0.9076855375763984,15.050572082265484,0.8400039672851562,1.4691104119688276,1.4934993743896428,-1.7687440770458664,4.755742825825152,-0.13762235132811895,3.1246211001074045,-0.8288369096664638,26.893910932578102,-48.12473234267052,1.6311217257177568,6,-0.47499847412109375,-1.4599990844726562,0.022500991821289062,1.1100006103515625,2.7399978637695312,2,0.045166170672131134,1.9210167041439126,79.19999694824219,3.3000276567134286,80.01000213623047,1.9787135034521568,80.69999694824219,0.045166170672131134
5034,2018-06-21,77.68000030517578,78.7699966430664,77.55999755859375,78.7699966430664,2714800.0,-0.014463326491528705,1.220189265615813,2.5348734053689608,53.74652054361389,63.814904425565146,0.650353036094657,-0.6451700093329293,1.2508108001018456,2.0609688496464997,14.053056448998891,1.2600021362304688,1.5004431550189707,0.257500076293951,-2.9226134479199857,3.4376136005078877,-1.3325566858130173,1.8475568384009193,3.0699996948242188,3.761838706591409,-66.58977814703955,1.5900567621069683,6,1.0,-0.31999969482421875,1.1625003814697266,2.25,3.0800018310546875,3,0.05870233703243066,2.1697879629762915,78.81999969482422,1.9210167041439126,79.19999694824219,3.3000276567134286,80.01000213623047,0.05870233703243066
5035,2018-06-22,78.69999694824219,79.0,77.25,78.16999816894531,5724100.0,0.013130749730422497,2.097331748946743,-0.4862390458325167,56.445976822050284,63.81465686852768,-0.1345314006741205,-1.5252031507686468,0.1436947730507825,1.0665493989817776,13.420264280367512,1.75,1.4027191373048709,1.1389968872070284,-2.0085377337572794,4.286531508171336,-0.4347704232751255,2.7127641976891823,1.9862030029296847,46.77411812769644,-19.809607189999966,1.5737673104821572,6,0.15000152587890625,-1.339996337890625,0.1425037384033203,1.2300033569335938,2.8000030517578125,4,0.050444744277614584,1.220189265615813,77.68000030517578,2.1697879629762915,78.81999969482422,1.9210167041439126,79.19999694824219,0.050444744277614584
5036,2018-06-25,77.95999908447266,78.5,77.3499984741211,78.41000366210938,4442900.0,-0.009402768646308846,2.6508144111413867,-0.8490671964069788,53.86534077036012,62.60951272445526,0.8500586167763089,-0.6466661055740133,0.8097119906548755,1.8245682761742046,12.517444861050727,1.3499984741210938,1.5114895153191128,0.28999900817871094,-2.746887971051109,3.326885987408531,-1.228444481436199,1.8084424977936209,2.5887528686523353,29.460498157551505,-33.26390247354834,1.5184434896149077,6,1.0300025939941406,-0.5999984741210938,-0.049999237060546875,1.970001220703125,4.129997253417969,0,0.055156530300860984,2.097331748946743,78.69999694824219,1.220189265615813,77.68000030517578,2.1697879629762915,78.81999969482422,0.055156530300860984
5037,2018-06-26,78.44999694824219,78.80000305175781,77.79000091552734,78.13999938964844,2800400.0,0.006285247171932351,-1.000015107794111,-0.6888764559279793,51.35844817556317,61.49732042932495,0.4374123385152444,-0.8627107980903332,0.21927605138397155,1.3632879773761886,11.08387453585393,1.0100021362304688,1.6086233709224445,0.5779972076416016,-2.056689758846886,3.2126841741300893,-0.7393462756026423,1.8953406908858454,1.9668049267578027,58.536349358759644,0.3933538857822114,1.3173434832442403,6,0.5500030517578125,-1.089996337890625,-0.7849960327148438,1.4800033569335938,-1.589996337890625,1,0.05595920408441524,2.6508144111413867,77.95999908447266,2.097331748946743,78.69999694824219,1.220189265615813,77.68000030517578,0.05595920408441524
5038,2018-06-27,77.37999725341797,79.43000030517578,77.3499984741211,79.43000030517578,3712200.0,-0.013639257316098496,1.0292670581842813,-6.612965150620201,52.98370991718719,60.41568300392684,1.572439828191392,0.3587859078458848,1.160793251439145,2.4844962927717518,10.205945258469814,2.0800018310546875,1.6938569125725564,-0.5765022277832088,-3.017840657697846,1.8648362021314284,-1.7971714427405203,0.6441669871741027,2.9101325465820196,5.963175927513762,-52.33425689811112,1.220669214957318,6,1.6200027465820312,-0.01999664306640625,0.05750274658203125,2.5500030517578125,0.44000244140625,2,0.06901013384372123,-1.000015107794111,78.44999694824219,2.6508144111413867,77.95999908447266,2.097331748946743,78.69999694824219,0.06901013384372123
5039,2018-06-28,79.0199966430664,79.37000274658203,77.3499984741211,77.79000091552734,3105200.0,0.021194099868955485,1.0932600703640747,-0.5999970226797371,57.75791062259257,59.05545222927228,0.006839351098548718,-1.0457870778259633,-0.607721890171959,0.9445620964377923,9.441328164530194,2.0200042724609375,1.618558626040567,0.8799972534179688,-1.270859011809648,3.0308535186455856,-0.19543087919583968,1.9554253860317772,1.148527964933578,81.19249519663187,21.157717149392823,1.0754281326138058,6,-0.21999740600585938,-1.6599960327148438,-1.5299968719482422,0.910003662109375,-0.529998779296875,3,0.03214377402470081,1.0292670581842813,77.37999725341797,-1.000015107794111,78.44999694824219,2.6508144111413867,77.95999908447266,0.03214377402470081
5040,2018-06-29,78.98999786376953,80.01000213623047,78.80000305175781,78.94000244140625,3668100.0,-0.0003796352894366306,-6.333456638845861,0.0406468260367949,58.27868201468722,57.29793097747726,-0.2584084162152607,-0.8946914381975546,-0.698598840643541,1.0657275387508207,9.60268480686857,1.2099990844726562,1.609656263531562,0.7439987182617216,-1.3515732884474403,2.8395707249708835,-0.30378728509286645,1.7917847216163096,1.0617857599104497,61.654027511673526,-0.20111424821100599,1.0477860033545814,6,-0.3599967956542969,-1.6299972534179688,-1.5274982452392578,0.94000244140625,-0.9199981689453125,4,0.022407954428782073,1.0932600703640747,79.0199966430664,1.0292670581842813,77.37999725341797,-1.000015107794111,78.44999694824219,0.022407954428782073
5041,2018-07-02,79.48999786376953,79.5199966430664,78.30000305175781,78.56999969482422,2679900.0,0.0063299153503248995,1.4897936940443752,18.401648100106822,55.42906694832651,56.15228588764052,-0.9386357164957104,-1.281618602811676,-1.2968137730016736,0.6188933676557866,9.775543325485472,1.2199935913085938,1.554677548863367,1.1304988861083984,-0.9769551278268125,3.2379529000436094,0.07677187914079298,2.184225893076004,0.5200042724609375,80.45099411447518,22.196487044968364,1.0537270069676072,7,-0.8599967956542969,-2.1299972534179688,-2.0674972534179688,0.44000244140625,-2.25,0,0.025286227075703493,-6.333456638845861,78.98999786376953,1.0932600703640747,79.0199966430664,1.0292670581842813,77.37999725341797,0.025286227075703493
5042,2018-07-03,79.9000015258789,80.20999908447266,79.3499984741211,79.9800033569336,1637200.0,0.005157927703206555,2.1852270479527536,-0.08695868508782115,58.10347571811732,55.32990350361091,-1.3844960153151646,-1.5447864541993255,-1.7958455824014692,0.2866946459288613,10.096152402825048,0.8600006103515625,1.1948686425491104,1.3970024108886747,-0.7201059961703322,3.5141108179476817,0.33844820735917835,2.455556614418171,-2.6500015258789062,89.16092683785672,30.649823063764998,1.058554203529502,7,-1.1700019836425781,-2.5400009155273438,-2.6225013732910156,0.029998779296875,-3.6399993896484375,1,0.027409196122510693,1.4897936940443752,79.48999786376953,-6.333456638845861,78.98999786376953,1.0932600703640747,79.0199966430664,0.027409196122510693
5043,2018-07-05,79.88999938964844,80.19000244140625,79.22000122070312,79.83999633789062,3613100.0,-0.0001251831794675251,1.9845771027488908,-0.6250238413122258,56.046922210378746,55.58550368880701,-1.3485692538735776,-1.472449779435351,-1.8520002956707202,0.3571906175280617,10.985840215093837,0.970001220703125,0.8216708731311542,1.2995002746582003,-0.897582911160896,3.4965834604772965,0.20095868174865927,2.3980418675677413,-2.5807994079589776,88.81120186946802,32.09745982282503,1.0985415929095461,7,-1.1599998474121094,-2.2649993896484375,-3.032499313354492,-0.3549995422363281,-4.3300018310546875,3,-0.037927134840978316,2.1852270479527536,79.9000015258789,1.4897936940443752,79.48999786376953,-6.333456638845861,78.98999786376953,-0.037927134840978316
5044,2018-07-06,80.55999755859375,80.73999786376953,79.70999908447266,79.94000244140625,2050500.0,0.008386508625159994,1.1020474892954457,12.399145559963381,49.27083581686256,54.78826579934171,-1.7512392007174213,-1.939451332956196,-2.585280078775881,-0.2660061038147603,11.390065130158552,1.029998779296875,0.6408866813655294,1.77749862670899,-0.40240780048435454,3.9574050539023347,0.6875454131123178,2.8674518403056624,-3.1927815948486256,92.62292262714382,39.528578052927685,1.089953213596672,7,-1.5149993896484375,-2.7249984741210938,-3.7024974822998047,-1.0749969482421875,-5.1399993896484375,4,-0.034011891097397884,1.9845771027488908,79.88999938964844,2.1852270479527536,79.9000015258789,1.4897936940443752,79.48999786376953,-0.034011891097397884
5045,2018-07-09,80.9800033569336,81.0999984741211,80.25,80.76000213623047,2075000.0,0.005213577595187591,2.6957141909374376,0.3548434731246308,55.19829062345142,54.93637133857407,-2.026972046906934,-2.165696980778236,-3.0914268024652074,-0.6471506697887435,11.790913454606198,0.8499984741210938,0.49747251836356554,2.0040042877197237,-0.236996012823397,4.245004588262844,0.8835041374481705,3.124504437991277,-3.477876117187492,95.71445309413326,44.18614391926447,1.1205001502715588,7,-1.7550048828125,-2.5450057983398438,-4.122503280639648,-1.6150016784667969,-5.760002136230469,0,-0.03074839948065855,1.1020474892954457,80.55999755859375,1.9845771027488908,79.88999938964844,2.1852270479527536,79.9000015258789,-0.03074839948065855
5046,2018-07-10,81.75,82.0999984741211,81.33000183105469,81.5,2276000.0,0.00950847877435268,-1.6101743133502302,1.1363573311138855,63.72446121981706,56.31037278793561,-2.4616933916028927,-2.697530719857724,-3.9368467908935543,-1.4007178703640903,12.939266183553189,1.1199951171875,0.6324592022726279,2.535000991821292,0.17821792440079776,4.891784059241786,1.3566094581110377,3.713392525531546,-4.032000486191393,87.84726361437613,35.35677901337857,1.1783915337102475,7,-2.0250015258789062,-2.729999542236328,-4.789999008178711,-2.4199981689453125,-7.209999084472656,1,-0.04501529425291473,2.6957141909374376,80.9800033569336,1.1020474892954457,80.55999755859375,1.9845771027488908,79.88999938964844,-0.04501529425291473
5047,2018-07-11,81.58999633789062,81.88999938964844,81.11000061035156,81.22000122070312,3012000.0,-0.001957231340787513,-1.6440800703460405,1.47998046875,65.27010328703264,57.67552760680733,-2.022083852472093,-2.397388491226735,-3.8621282825107244,-1.2497975135556771,14.454294957447173,0.779998779296875,0.661166770388192,2.2079975128173857,-0.32744124216121406,4.743436267795985,0.9402781353280858,3.4757168903066855,-3.521436907257012,82.29157560392808,25.465994199918086,1.2677193774892976,7,-1.8649978637695312,-2.569995880126953,-4.57249641418457,-2.319995880126953,-6.489997863769531,2,-0.0533153409654088,-1.6101743133502302,81.75,2.6957141909374376,80.9800033569336,1.1020474892954457,80.55999755859375,-0.0533153409654088
5048,2018-07-12,83.31999969482422,83.3499984741211,81.44000244140625,82.04000091552734,3599700.0,0.021203620965603243,1.8507481381949031,3.459501814582646,79.19253235778214,60.05715224405061,-3.1523965381963137,-3.910461660104673,-5.659072398133546,-2.9722102111294646,15.855731030021023,1.9099960327148438,0.8394085116800625,3.6730007171630916,0.6718277790881331,6.67417365523805,2.1724142481256052,5.173587186200578,-4.928925140711613,99.17585757343294,34.165897699637625,1.5005864690374806,7,-2.4949989318847656,-3.674999237060547,-6.319999694824219,-4.715000152587891,-7.760002136230469,3,-0.08473352837796888,-1.6440800703460405,81.58999633789062,-1.6101743133502302,81.75,2.6957141909374376,80.9800033569336,-0.08473352837796888
5049,2018-07-13,81.70999908447266,83.08000183105469,81.56999969482422,82.48999786376953,4163100.0,-0.019323099090836626,-1.8490671964069787,-0.6093746274706149,64.68292632094494,60.768734944745916,-1.2523937761814636,-2.162453860765112,-4.1219163036708295,-1.3733246356441953,17.33290244936974,1.75,1.0040173496025773,1.9050003051757756,-1.1844290716381778,4.994429681989729,0.3602856167687918,3.4497149935827593,-2.8230321383591956,47.09676784233233,-19.384640018103305,1.5447146884069782,7,-0.8849983215332031,-2.0649986267089844,-4.529998779296875,-3.104999542236328,-6.799995422363281,4,-0.07526620480708812,1.8507481381949031,83.31999969482422,-1.6440800703460405,81.58999633789062,-1.6101743133502302,81.75,-0.07526620480708812
5050,2018-07-16,81.95999908447266,82.37999725341797,81.66000366210938,81.77999877929688,3032100.0,0.0030596010623076264,-2.428618140202365,-0.2307699831761806,70.49178277509569,62.442370036609155,-1.1586374606933987,-2.4382268308225434,-4.442713043632708,-1.6372502675131386,17.774944723555492,0.7199935913085938,1.2602938477883612,2.0920001983642607,-1.1231072395312225,5.307107636259744,0.4844464794165191,3.6995539173120022,-2.6267289855584295,37.94639664033842,-31.845709830798967,1.6075537189477416,7,-0.6749992370605469,-2.3149986267089844,-4.772499084472656,-3.354999542236328,-7.05999755859375,0,-0.07979503402369303,-1.8490671964069787,81.70999908447266,1.8507481381949031,83.31999969482422,-1.6440800703460405,81.58999633789062,-0.07979503402369303
5051,2018-07-17,82.73999786376953,82.98999786376953,81.27999877929688,81.4000015258789,2406100.0,0.009516822694116467,-1.1645532946391495,7.444411477980757,71.34326545330322,63.91345778496314,-1.5970935843809713,-3.1655120190175836,-5.312017221725711,-2.4237466023544982,18.366456772006135,1.7099990844726562,1.3619487632461045,2.735499191284177,-0.7272626999408942,6.198261082509248,1.0041182456716484,4.466880136896705,-3.005054927334612,72.76780392437355,1.4878116686684564,1.7313809456125326,7,-1.4549980163574219,-2.759998321533203,-5.552497863769531,-4.134998321533203,-7.4799957275390625,1,-0.09088707804232721,-2.428618140202365,81.95999908447266,-1.8490671964069787,81.70999908447266,1.8507481381949031,83.31999969482422,-0.09088707804232721
5052,2018-07-18,82.33000183105469,82.6500015258789,81.86000061035156,82.36000061035156,2223900.0,-0.004955233784147528,1.5901643444980864,-0.022387209911407684,76.35783214857076,66.17022555587337,-0.9008909904492697,-2.644590245817497,-4.858986700160699,-2.0373879441681453,19.059819648816884,0.8799972534179688,1.4694685760268982,2.1690029144287166,-1.4212416157466095,5.759247444604043,0.3738806493410607,3.9641251795163726,-2.233553340851145,50.72479258732341,-27.626923159468873,1.7951222650876626,7,-0.8000030517578125,-2.180004119873047,-5.010002136230469,-3.7250022888183594,-7.220001220703125,2,-0.09461922436869152,-1.1645532946391495,82.73999786376953,-2.428618140202365,81.95999908447266,-1.8490671964069787,81.70999908447266,-0.09461922436869152
5053,2018-07-19,82.37999725341797,82.62999725341797,81.5,82.25,2259400.0,0.0006072564223413845,2.5873085074174993,-4.333418107833164,71.53845702402867,68.64440569000294,-0.6264095315133886,-2.5446713503094145,-4.7900098855292015,-2.1179955758327367,19.712886542393683,1.1299972534179688,1.6094161802974725,2.0409984588623047,-1.621580746262424,5.7035776639870335,0.2097088562999403,3.872288061424669,-1.958193764822667,61.11092273131861,-16.184098089098384,1.831289602562363,7,-0.5799980163574219,-2.089996337890625,-5.862497329711914,-3.7749977111816406,-6.519996643066406,3,-0.08837095195453926,1.5901643444980864,82.33000183105469,-1.1645532946391495,82.73999786376953,-2.428618140202365,81.95999908447266,-0.08837095195453926
5054,2018-07-20,82.23999786376953,82.56999969482422,81.94999694824219,82.22000122070312,2338300.0,-0.0016994342597240752,-1.2142750098772497,0.15382358119607958,70.54360616524238,70.34944075020195,-0.24925238288346918,-2.1560753799697068,-4.513448257517723,-2.0023883925076973,21.18374983334349,0.6200027465820312,1.6937031698880958,1.6729991912841768,-1.8579960812167542,5.203994463785108,-0.09249844496629578,3.4384968275346495,-1.5253748766216546,56.140327394894996,-22.177566336227756,1.765497636250468,7,-0.009998321533203125,-1.9399986267089844,-5.274999618530273,-3.634998321533203,-5.629997253417969,4,-0.08122568675453024,2.5873085074174993,82.37999725341797,1.5901643444980864,82.33000183105469,-1.1645532946391495,82.73999786376953,-0.08122568675453024
5055,2018-07-23,82.66999816894531,82.76000213623047,81.73999786376953,82.13999938964844,1943100.0,0.005228603068400783,1.8732243020781845,26.50438763830599,70.28060392855231,71.07790105117252,-0.46300666208270513,-2.3962609129607273,-4.828732894072914,-2.446704117121527,22.89110268794841,1.0200042724609375,1.8408598520312012,1.9044994354248104,-1.6309309225872113,5.439929793436832,0.13678425641880665,3.672214614430814,-1.691837633100107,81.286557535035,3.104708113243248,1.7677151790060104,7,-0.4399986267089844,-2.3699989318847656,-5.662498474121094,-4.064998626708984,-6.0099945068359375,0,-0.09386711840706141,-1.2142750098772497,82.23999786376953,2.5873085074174993,82.37999725341797,1.5901643444980864,82.33000183105469,-0.09386711840706141
5056,2018-07-24,82.26000213623047,82.91000366210938,82.01000213623047,82.52999877929688,2611900.0,-0.004959429560854378,-1.3376764924448847,-0.5094288017504462,65.05103133113533,71.05355972273948,0.030107180280595003,-1.73664049611844,-4.326730241580947,-2.031678027954115,24.72522414997745,0.9000015258789062,2.0390441350887727,1.279503250122076,-2.054839041381598,4.61384554162575,-0.387667895629761,2.946674395873913,-1.0446578065576801,53.90072073241997,-21.946689901980918,1.6671711457518394,7,0.054996490478515625,-1.9600028991699219,-4.407501220703125,-3.6550025939941406,-4.569999694824219,1,-0.0894724096671271,1.8732243020781845,82.66999816894531,-1.2142750098772497,82.23999786376953,2.5873085074174993,82.37999725341797,-0.0894724096671271
5057,2018-07-25,82.83999633789062,82.83999633789062,81.91000366210938,82.55000305175781,3107100.0,0.007050743819573713,5.413891081294397,-1.0740625618129926,67.53865051156022,69.75868396204817,-0.39552100852141336,-2.0773928661914454,-4.782869920434223,-2.613277728886999,26.377730114555064,0.92999267578125,2.167693155579684,1.6399974822998047,-1.5685574945970302,4.84855245919664,0.035719993851387244,3.244274970748222,-1.4111865937730101,95.03495444018787,19.96701878297651,1.604277488448416,7,-0.6599960327148438,-2.539997100830078,-4.987495422363281,-4.234996795654297,-5.4499969482421875,2,-0.0915016240553973,-1.3376764924448847,82.26000213623047,1.8732243020781845,82.66999816894531,-1.2142750098772497,82.23999786376953,-0.0915016240553973
5058,2018-07-26,82.72000122070312,83.30000305175781,82.62999725341797,83.05000305175781,1813900.0,-0.0014485166887026057,-1.6274234083293442,-1.1379636937647988,63.74050691888365,69.65397069515247,-0.41301951746960697,-1.6198777087776932,-4.524965804596718,-2.5114096191962005,27.762002949190634,0.6700057983398438,2.1474638399138968,1.2530021667480469,-1.468941093023119,3.974945426519213,-0.10796946313753608,2.61397379663363,-1.0990726035851566,62.820519090540074,-9.612630825301153,1.360971629885586,7,-0.43000030517578125,-2.420001983642578,-4.867500305175781,-4.115001678466797,-4.290000915527344,3,-0.09199710466695366,5.413891081294397,82.83999633789062,-1.3376764924448847,82.26000213623047,1.8732243020781845,82.66999816894531,-0.09199710466695366
5059,2018-07-27,81.55999755859375,83.0,80.98999786376953,82.7300033569336,2427300.0,-0.014023254895927706,1.350880950150134,3.5454524437046286,53.37206589325747,67.75177993050377,0.808490171540285,-0.2738681223978858,-3.235432458296856,-1.3892361259550086,28.523204229295107,2.0100021362304688,2.100519914826407,-0.034001541137698155,-2.5002315410892635,2.432228458813867,-1.2671165411134808,1.1991134588380845,1.7900009155273438,24.67525604652929,-42.96178821020835,1.2331149999757793,7,0.5850028991699219,-1.2599983215332031,-3.7074966430664062,-2.954998016357422,-5.9199981689453125,4,-0.06988716428230934,-1.6274234083293442,82.72000122070312,5.413891081294397,82.83999633789062,-1.3376764924448847,82.26000213623047,-0.06988716428230934
5060,2018-07-30,80.76000213623047,81.76000213623047,80.33999633789062,81.52999877929688,2830900.0,-0.009808673937104495,1.3089462160167227,0.6581135274363406,44.26419507951649,64.74299433341636,1.5872851630400788,0.7014967171985802,-2.3251055165062837,-0.6349809578027248,28.639624629293554,1.4200057983398438,1.7149426187561119,-0.9224971771240291,-3.1061186115475437,1.2611242572994854,-2.0143078943357864,0.16931354008772814,2.5427963256835966,14.18935289478161,-48.78897013178131,1.0918107172117537,7,1.05999755859375,-0.4600028991699219,-2.740001678466797,-2.1550025939941406,-5.470001220703125,0,-0.051386842695700485,1.350880950150134,81.55999755859375,-1.6274234083293442,82.72000122070312,5.413891081294397,82.83999633789062,-0.051386842695700485
5061,2018-07-31,81.5,81.7300033569336,80.80999755859375,81.13999938964844,3429000.0,0.00916292526244944,1.2438965388909564,-0.46753529848897696,49.51141926986257,61.760059569115455,0.7296237701493595,0.12627846226668282,-2.9522801524492337,-1.4164013934298367,29.258549445320238,0.970001220703125,1.6164733633851966,-0.2829994201660213,-2.2119042179973576,1.645905377665315,-1.2474518190816895,0.6814529787496468,1.6842863769531249,39.1892240201663,-20.46431697168036,0.9644523989156714,7,0.31999969482421875,-1.1500015258789062,-3.395000457763672,-2.895000457763672,-5.779998779296875,1,-0.05938645813362731,1.3089462160167227,80.76000213623047,1.350880950150134,81.55999755859375,-1.6274234083293442,82.72000122070312,-0.05938645813362731
5062,2018-08-01,82.08999633789062,82.29000091552734,81.36000061035156,81.5,3571400.0,0.007239218869823594,-1.137943735091904,1.6388759377781545,42.37913224996147,58.5201345942191,0.11398961680144737,-0.3069754213671132,-3.410922256333862,-2.0686010508732693,29.587926066236893,0.9300003051757812,1.448703837913456,0.1974971771240206,-1.5181866570475933,1.9131810112956344,-0.6603447399617863,1.0553390942098275,0.9805184374999953,59.12148752235975,4.28271612932992,0.8578419170858036,8,-0.26999664306640625,-1.7399978637695312,-3.9149951934814453,-3.484996795654297,-6.359992980957031,2,-0.05359963567757464,1.2438965388909564,81.5,1.3089462160167227,80.76000213623047,1.350880950150134,81.55999755859375,-0.05359963567757464
5063,2018-08-02,76.86000061035156,78.16999816894531,74.83000183105469,75.44999694824219,12197300.0,-0.06371051237488035,-1.520757758968158,2.3898515491646406,29.25571733170085,53.93259139049227,5.004954118399112,4.937531195720794,1.9088043463015367,3.078366652149299,30.808832054287617,7.2599945068359375,1.0599593168832797,-4.880998611450195,-7.589229886498259,-2.1727673364021314,-6.235114248974227,-3.5268829739261633,6.101293427539062,24.84699185139393,-29.691707104054004,1.3541156375240284,8,2.2050018310546875,2.229999542236328,1.3199996948242188,1.7449989318847656,-1.3000030517578125,3,0.006895638499715195,-1.137943735091904,82.08999633789062,1.2438965388909564,81.5,1.3089462160167227,80.76000213623047,0.006895638499715195
5064,2018-08-03,77.81999969482422,78.25,76.2699966430664,77.54000091552734,5647000.0,0.01249022998762972,2.4736919596846514,0.19858017877626993,33.306404772569536,49.824347039827515,3.745972345019183,3.9650220599780255,1.0347776097174801,2.044549756251257,31.689960748502234,1.9800033569335938,0.6535755913814825,-3.7839996337890653,-6.97751434442047,-0.5904849231576605,-5.380756989104768,-2.187242278473363,4.653416810656253,40.080405237487945,-15.8731513031588,1.5967573553157033,8,1.2450027465820312,1.2700004577636719,0.3600006103515625,0.7849998474121094,-1.2099990844726562,4,0.007838609775683736,-1.520757758968158,76.86000061035156,-1.137943735091904,82.08999633789062,1.2438965388909564,81.5,0.007838609775683736
5065,2018-08-06,78.48999786376953,78.5199966430664,77.75,77.7699966430664,3399700.0,0.008609588429359327,-1.0263216013813319,2.571444141689373,32.70946755479957,46.23083995356799,2.705163123792204,3.266383355564386,0.4548294019378005,1.3064351718156502,32.30273016370186,0.7699966430664062,0.33049396984354473,-2.9895011901855497,-6.466967744292205,0.4879653639211057,-4.728234467238877,-1.250767913132222,3.5248137612453974,49.06161503870435,-4.568212895576231,1.738733277053328,8,0.5750045776367188,0.6000022888183594,-0.40999794006347656,0.11500167846679688,-2.7900009155273438,0,-0.036310339555208904,2.4736919596846514,77.81999969482422,-1.520757758968158,76.86000061035156,-1.137943735091904,82.08999633789062,-0.036310339555208904
5066,2018-08-07,78.06999969482422,78.83000183105469,77.80999755859375,78.55000305175781,2220000.0,-0.005350976944530905,-1.039992981010582,-0.666670198787776,32.68286873496214,42.35797531172375,2.7583783845646224,3.5801030632057973,0.9666894891134348,1.636022473545296,32.25038206600091,1.0200042724609375,-0.012170215067499157,-3.225499343872073,-7.017875901116994,0.5668772133728481,-5.121687622494534,-1.3293110652496125,3.5137233425530923,43.43161208308064,-10.129225807287796,1.896188278622461,8,0.9950027465820312,1.0200004577636719,-0.07499885559082031,0.5349998474121094,-0.8700027465820312,1,-0.035609053287612324,-1.0263216013813319,78.48999786376953,2.4736919596846514,77.81999969482422,-1.520757758968158,76.86000061035156,-0.035609053287612324
5067,2018-08-08,77.23999786376953,78.27999877929688,77.20999908447266,78.27999877929688,2221400.0,-0.010631508060704009,1.0576899094010197,2.166653421282683,30.351641198354187,38.64810134277603,3.029016342783109,4.28731746805542,1.9249683328551725,2.373541646053795,32.52771645130235,1.0699996948242188,-0.43535136275940545,-3.838001251220703,-8.036479836715515,0.36047733427410833,-5.937240543968102,-1.7387619584733045,3.9385019012284204,60.249900817871094,7.328328084064935,2.0992392927474035,8,1.6750030517578125,1.8500022888183594,0.7550029754638672,1.3650016784667969,-0.9599990844726562,2,-0.01967887992109052,-1.039992981010582,78.06999969482422,-1.0263216013813319,78.48999786376953,2.4736919596846514,77.81999969482422,-0.01967887992109052
5068,2018-08-09,76.26000213623047,77.25,76.20999908447266,77.12000274658203,4262500.0,-0.01268767160335127,-1.166653421282683,0.8269229358471188,28.520080371911916,35.88676961818208,3.348416456621493,4.965879889780766,2.983233731571019,3.2670312475928114,32.17150221380682,1.0400009155273438,-0.838464123561593,-4.464997100830075,-9.040070446622948,0.11007624496279789,-6.752533773726512,-2.1774604279336387,4.537587752730886,1.9085114251519326,-48.51543253011849,2.2875366728964357,8,2.299999237060547,2.829998016357422,1.7849979400634766,2.0649986267089844,-0.3000030517578125,3,-0.0069498920069538395,1.0576899094010197,77.23999786376953,-1.039992981010582,78.06999969482422,-1.0263216013813319,78.48999786376953,-0.0069498920069538395
5069,2018-08-10,75.55999755859375,76.26000213623047,75.36000061035156,75.97000122070312,2840700.0,-0.009179183818881054,-1.2222326878155376,0.4767481059597949,24.94709415734542,33.74042507127419,3.4730442311644367,5.461533737947661,3.7659486381706984,3.867597405121785,31.904314275114544,0.9000015258789062,-1.383305744960154,-4.857501602172846,-9.951141563574168,0.2361383592284767,-7.404321582873507,-2.3106816214721846,4.879537046893205,5.763598786333055,-39.072825945001405,2.546819980700658,8,3.0000038146972656,3.5300025939941406,2.617502212524414,2.765003204345703,1.3199996948242188,4,0.0,-1.166653421282683,76.26000213623047,1.0576899094010197,77.23999786376953,-1.039992981010582,78.06999969482422,0.0
5070,2018-08-13,75.41999816894531,76.45999908447266,75.33000183105469,75.75,2933400.0,-0.001852824168500966,-3.4314095084223437,0.8048753256419799,25.43097660260048,31.064820330467285,3.1021267565294153,5.36132898575795,3.9397350816472567,3.9216632147158776,31.562118727678,1.1299972534179688,-1.9265410493251096,-4.670500946044925,-10.170676595253454,0.8296747031636045,-7.420588770649189,-1.9204131214406601,4.682964470075703,2.571323939732143,-39.41996431870094,2.750087824604263,8,3.140003204345703,3.670001983642578,3.020000457763672,2.9050025939941406,0.6800003051757812,0,0.01577834089495167,-1.2222326878155376,75.55999755859375,-1.166653421282683,76.26000213623047,1.0576899094010197,77.23999786376953,0.01577834089495167
5071,2018-08-14,75.22000122070312,75.73999786376953,74.66000366210938,74.66000366210938,3949800.0,-0.0026517760951701996,-2.857138964577657,-1.696952882970361,21.861124509216154,28.78504169260669,2.589989586298344,5.237594633632426,4.160608494369967,4.071692965833435,30.97581995214434,1.0799942016601562,-2.3388719781378313,-4.494498062133786,-10.25408625027407,1.2650901260064984,-7.374292156203936,-1.6147039680636368,4.566583769839909,15.46956668352723,-18.993639006184114,2.8797940940701445,8,1.5250015258789062,3.7849998474121094,3.609996795654297,3.104999542236328,1.9499969482421875,1,0.006381224670958252,-3.4314095084223437,75.41999816894531,-1.2222326878155376,75.55999755859375,-1.166653421282683,76.26000213623047,0.006381224670958252
5072,2018-08-15,74.54000091552734,75.12999725341797,74.12999725341797,74.87999725341797,3155400.0,-0.009040152806972013,1.380962761126249,-0.6071389645776567,20.99287218909234,27.866947787872416,2.331587990189874,5.590702462707384,4.860139312257303,4.724568438126113,30.423384291389826,1.0900039672851562,-2.6516252963514404,-4.784998321533209,-10.845594792455628,1.2755981493892108,-7.815296556994426,-1.754700086071992,4.836457568740997,13.141131447994228,-17.002447577554264,3.0302982354612125,8,1.9399986267089844,4.1999969482421875,4.832498550415039,3.7849998474121094,3.0699996948242188,2,0.03568548430431728,-2.857138964577657,75.22000122070312,-3.4314095084223437,75.41999816894531,-1.2222326878155376,75.55999755859375,0.03568548430431728
5073,2018-08-16,75.0999984741211,75.37000274658203,74.55000305175781,74.58999633789062,3379300.0,0.007512711989745791,-1.7797131810011508,-1.5000224396373754,26.074036900335628,27.063351357624203,1.6714502963401685,4.698221598403492,4.290798051699795,4.102584963965228,30.21976919308949,0.8300018310546875,-3.106440725648298,-3.8610008239746065,-10.022667378722403,2.30066573077319,-6.941834101348505,-0.7801675466007083,3.7518138870622124,41.630920962154306,10.349679275120359,3.0808332773738973,8,1.3800010681152344,3.6399993896484375,4.272500991821289,3.2250022888183594,2.1699981689453125,3,0.01571238787151774,1.380962761126249,74.54000091552734,-2.857138964577657,75.22000122070312,-3.4314095084223437,75.41999816894531,0.01571238787151774
5074,2018-08-17,75.55999755859375,75.80999755859375,74.91999816894531,75.05999755859375,3337100.0,0.00612515437841421,-1.282053288469815,0.9803880503238739,30.243114838208484,26.789312166891857,0.9578887477337048,3.912721327944979,3.872385636852414,3.607394550331435,29.86312367033282,0.8899993896484375,-3.577829901313038,-3.0670017242431697,-9.204427912219316,3.0704244637329765,-6.135714818231236,0.001711369744896274,2.8196332918130196,61.373355424724465,26.77634093832154,3.0687130939880713,8,0.9200019836425781,3.1550025939941406,4.6750030517578125,3.1000022888183594,1.2600021362304688,4,0.005293826612007502,-1.7797131810011508,75.0999984741211,1.380962761126249,74.54000091552734,-2.857138964577657,75.22000122070312,0.005293826612007502
5075,2018-08-20,74.91000366210938,75.5,74.55000305175781,75.48999786376953,3201600.0,-0.008602354651749855,2.1666645473850186,-1.1599884033203125,24.789563763638952,25.912278281189284,1.1696582588548239,4.165094345992998,4.544697874583079,4.224606754981494,29.81752584873162,1.0099945068359375,-3.4785906220167675,-3.328995895385745,-9.370646797776303,2.7126550070048125,-6.349821346581024,-0.30817044419046624,3.044663828598516,46.42894446437573,11.900053073833519,3.0208254511952783,8,1.2949943542480469,3.8049964904785156,5.3249969482421875,3.7499961853027344,1.8799972534179688,0,0.026298137698597568,-1.282053288469815,75.55999755859375,-1.7797131810011508,75.0999984741211,1.380962761126249,74.54000091552734,0.026298137698597568
5076,2018-08-21,74.9000015258789,75.30000305175781,74.73999786376953,74.88999938964844,2258700.0,-0.00013352203633021364,-2.6128762336032287,-0.017245234869312426,21.216954260830363,24.897313065908858,0.7629391720742689,3.7897336849517558,4.58187557148932,4.188183468556957,29.670611854819906,0.5600051879882812,-3.503458959746723,-2.9709980010986357,-8.876469280352154,2.934473278154883,-5.923733640725388,-0.018262361471883537,2.6721989410999925,45.83357932071153,13.81999709125909,2.9527356396267583,8,0.7899971008300781,3.8149986267089844,5.564998626708984,3.759998321533203,1.8600006103515625,1,0.016021320744934453,2.1666645473850186,74.91000366210938,-1.282053288469815,75.55999755859375,-1.7797131810011508,75.0999984741211,0.016021320744934453
5077,2018-08-22,75.26000213623047,75.38999938964844,74.5999984741211,74.80999755859375,2341200.0,0.004806416595694918,1.2253575611695555,44.9908466819222,39.50130510919965,26.117449147829717,0.10341492868955982,2.985827152134675,4.212529561896403,3.8039771379474274,29.676680253532627,0.7900009155273438,-3.5810150762813464,-2.2319976806640653,-7.755304658337678,3.2913092970095477,-4.993651169500865,0.529655808172734,1.9679780093923398,56.349379352104144,22.46143259444363,2.7616534888368047,8,0.03499603271484375,3.454998016357422,5.37249755859375,3.3999977111816406,1.8899993896484375,2,0.02537863378288918,-2.6128762336032287,74.9000015258789,2.1666645473850186,74.91000366210938,-1.282053288469815,75.55999755859375,0.02537863378288918
5078,2018-08-23,75.11000061035156,75.94999694824219,75.0,75.3499984741211,2207800.0,-0.001993110837379297,-3.130429734795084,-0.5333231609107709,30.102767312085277,26.690301720578592,0.08172828735162341,2.6735488157614213,4.358664805883393,3.9152424824872014,29.16890084374807,0.9499969482421875,-3.6511178939432654,-2.0014991760253906,-7.035158218343099,3.032159866292318,-4.518328697184245,0.5153303451334637,1.808181246050765,40.0,6.610517483807982,2.5168295211588565,8,0.18499755859375,3.604999542236328,5.729997634887695,3.549999237060547,1.8700027465820312,3,0.03328451577266334,1.2253575611695555,75.26000213623047,-2.6128762336032287,74.9000015258789,2.1666645473850186,74.91000366210938,0.03328451577266334
5079,2018-08-24,75.86000061035156,76.0,75.06999969482422,75.43000030517578,2399000.0,0.009985354731798957,1.6197225475763208,-1.7916838859395365,30.914365757376103,27.299567182220326,-0.6942486737004003,1.5543147321123456,3.5963475703757695,3.1197762967890412,30.615525240559517,0.9300003051757812,-3.601432250527253,-0.9664993286132812,-5.566426225758633,3.6334275685320705,-3.26646277718595,1.3334641199593875,0.7793627857523262,90.34484935860334,56.503127052602814,2.2999634485726745,8,-0.7950019836425781,2.854999542236328,5.184999465942383,2.799999237060547,1.4199981689453125,4,0.01858681810401208,-3.130429734795084,75.11000061035156,1.2253575611695555,75.26000213623047,-2.6128762336032287,74.9000015258789,0.01858681810401208
5080,2018-08-27,76.61000061035156,77.16999816894531,75.98999786376953,76.16000366210938,2786700.0,0.0098866331922709,-1.9873102329354502,1.0465037880804102,39.889194041458715,29.302686019136168,-1.4054982163592058,0.5032686648421674,2.773180112082983,2.3250163617891246,32.39088790348818,1.30999755859375,-3.4109299578938987,-0.008999252319341622,-4.219765208914396,4.2017667042757125,-2.1143822306168687,2.0963837259781855,-2.4800033569335938,78.21020914043135,43.698616856061406,2.1053829782975257,8,-0.9600028991699219,2.104999542236328,4.654998779296875,2.049999237060547,-0.0500030517578125,0,0.0027411445346507968,1.6197225475763208,75.86000061035156,-3.130429734795084,75.11000061035156,1.2253575611695555,75.26000213623047,0.0027411445346507968
5081,2018-08-28,76.66000366210938,76.87999725341797,76.16000366210938,76.73999786376953,2170700.0,0.0006526961409665244,3.000042386351595,-0.17776609813163338,45.49693580048879,32.02535975373577,-1.3742755604877885,0.0759685194752393,2.6713260856814003,2.259628929409999,34.26219337077258,0.7199935913085938,-3.087652870510709,0.28300361633300497,-3.248101860313625,3.814109092979635,-1.482549121990317,2.048556354656327,-2.4692063903808616,80.1558534087367,46.879976153567306,1.7655527383233152,8,-0.8000030517578125,2.0549964904785156,4.6049957275390625,1.9999961853027344,-0.5600051879882812,1,0.0016957637256442837,-1.9873102329354502,76.61000061035156,1.6197225475763208,75.86000061035156,-3.130429734795084,75.11000061035156,0.0016957637256442837
5082,2018-08-29,77.69000244140625,77.9000015258789,76.61000061035156,76.61000061035156,2790100.0,0.01343593438681201,-1.3888865341414827,-13.501001430615165,61.016955129976004,35.90790622369581,-2.134971830596257,-1.3708525834623515,1.6264888361125571,1.222633657324593,35.444457263292314,1.2900009155273438,-2.728918698042847,1.5330020904541044,-0.866296241492293,3.932300422400502,0.3333529244809057,2.732651256427303,-3.439621151733405,92.75865606970632,53.2217498666745,1.1996491659731965,8,-1.4650001525878906,1.0249977111816406,3.6174964904785156,0.9699974060058594,-2.4800033569335938,2,-0.011970656145585568,3.000042386351595,76.66000366210938,-1.9873102329354502,76.61000061035156,1.6197225475763208,75.86000061035156,-0.011970656145585568
5083,2018-08-30,77.38999938964844,77.91000366210938,77.05999755859375,77.62999725341797,2311700.0,-0.0038615399965274966,1.1249868871532247,-0.22221986747481598,65.02465460996106,39.77252175389055,-1.6494260150103628,-1.0847217404781446,1.9201117402866146,1.490033665919782,34.56077408605449,0.850006103515625,-2.292618046341204,1.2064990997314453,-1.2367962003603594,3.64979439982325,-0.01514855031446416,2.428146749777355,-2.993633290527356,81.6900159840965,36.316187937930984,1.2216476500459026,8,-1.1599960327148438,1.3250007629394531,3.8500003814697266,1.2700004577636719,-3.279998779296875,3,-0.0031011482835291426,-1.3888865341414827,77.69000244140625,3.000042386351595,76.66000366210938,-1.9873102329354502,76.61000061035156,-0.0031011482835291426
5084,2018-08-31,78.43000030517578,78.58999633789062,77.36000061035156,77.36000061035156,3343300.0,0.013438440673595009,-1.2990580903691344,-4.458371745557428,71.53078008672846,44.965990234233814,-2.502688436477598,-2.1889061286797755,0.9224352442323323,0.43065084867522785,33.497595499079516,1.2299957275390625,-1.7150839145824222,2.2159999847412166,-0.32652522562720776,4.758525195109641,0.9447373795570115,3.4872625899254217,-3.8228159522754055,93.84630282258419,41.279554149492625,1.2712626051842104,8,-1.8350028991699219,0.13499832153320312,2.864999771118164,0.22999954223632812,-4.459999084472656,4,-0.018487784554381825,1.1249868871532247,77.38999938964844,-1.3888865341414827,77.69000244140625,3.000042386351595,76.66000366210938,-0.018487784554381825
5085,2018-09-04,75.63999938964844,75.86000061035156,74.0199966430664,75.11000061035156,6905600.0,-0.03557313406440499,2.7938178386031147,0.4953261032321547,52.19205683021813,48.40766829749913,0.4489655480686423,0.3969861701248618,3.6903305913772613,3.1589825495896946,33.28388074709759,4.410003662109375,-1.324168080214335,-0.43150100708007244,-2.7461796275645725,1.8831776134044276,-1.5888403173223224,0.7258383031621776,2.9499969482421875,35.448640147980214,-20.909676994576586,1.1573393102422516,9,0.6649971008300781,2.5149993896484375,5.582500457763672,3.020000457763672,-4.1999969482421875,1,0.02168164202646561,-1.2990580903691344,78.43000030517578,1.1249868871532247,77.38999938964844,-1.3888865341414827,77.69000244140625,0.02168164202646561
5086,2018-09-05,75.29000091552734,75.45999908447266,74.68000030517578,75.29000091552734,3336600.0,-0.004627161249937672,3.58827753343506,0.0,54.05405405405405,50.02464040248296,0.9611817488473378,0.5565711189719167,4.037556708079848,3.456306579166494,33.30922517122102,0.9599990844726562,-1.0376133473699838,-0.6424995422363224,-2.7788798373589145,1.4938807528862696,-1.7106896897976185,0.4256906053249736,3.2999954223632812,27.790029699548747,-32.62902124536681,1.0681901475612938,9,1.0149955749511719,2.8649978637695312,5.769998550415039,3.3699989318847656,-5.0,2,0.01686806518293582,2.7938178386031147,75.63999938964844,-1.2990580903691344,78.43000030517578,1.1249868871532247,77.38999938964844,0.01686806518293582
5087,2018-09-06,75.72000122070312,75.91999816894531,74.94000244140625,75.48999786376953,2586600.0,0.0057112538178638594,2.111111111111111,100.0,53.39913684134795,52.61312590573436,0.6741928981298457,0.007228388477159342,3.593927014125242,2.960428756320823,32.95087915896646,0.9799957275390625,-0.5872649711065208,-0.13649940490722656,-2.1833023345044325,1.9103035246899793,-1.1599008697058224,0.8869020598913693,2.778595123291012,37.199227377675086,-24.53903495120079,1.0234014647986018,9,0.5849952697753906,2.43499755859375,5.364997863769531,2.9399986267089844,-3.5500030517578125,3,0.005018452816850649,3.58827753343506,75.29000091552734,2.7938178386031147,75.63999938964844,-1.2990580903691344,78.43000030517578,0.005018452816850649
5088,2018-09-07,75.7300033569336,76.20999908447266,75.3499984741211,75.41999816894531,3110200.0,0.0001320937145961043,-2.8221860536086667,1.3478289713736027,50.98042494027165,54.84268803716719,0.8508644817479194,-0.04692147507708455,3.6046252720789056,2.8772321677377164,32.094549390044506,0.8600006103515625,-0.0721740422532946,-0.09999732971191122,-2.13851091406147,1.9385162546376478,-1.1192541218866836,0.9192594624628612,2.6790209930419877,37.41809251768367,-23.359780201809556,1.0192567921747773,9,0.5749931335449219,0.6949958801269531,5.3549957275390625,2.9299964904785156,-3.720001220703125,4,-0.006866555518425521,2.111111111111111,75.72000122070312,3.58827753343506,75.29000091552734,2.7938178386031147,75.63999938964844,-0.006866555518425521
5089,2018-09-10,75.55999755859375,76.30999755859375,75.4000015258789,75.91000366210938,2657400.0,-0.002244893579874341,-1.7164134915393199,-1.1290330519528462,53.96820813017824,56.40702293591381,1.0882842964249306,0.1297359530354356,3.7409126087323727,2.964168695626242,30.8532130928134,0.9099960327148438,0.08607372099130828,-0.27000312805175497,-2.308516712401314,1.768510456297804,-1.2892599202265274,0.7492536641230174,2.761246237243654,67.24892139061484,4.4636709544048045,1.0192567921747773,9,0.7449989318847656,0.8650016784667969,3.5175037384033203,3.1000022888183594,-2.05999755859375,0,-0.01919000787576486,-2.8221860536086667,75.7300033569336,2.111111111111111,75.72000122070312,3.58827753343506,75.29000091552734,-0.01919000787576486
5090,2018-09-11,76.61000061035156,76.76000213623047,75.2300033569336,75.7300033569336,2481900.0,0.013896282235101642,1.593217599327579,-2.514234022146656,59.26324829702835,57.93661321330709,0.042780020890702986,-0.8712114642532924,2.669664119130843,1.8416278207946846,29.58954154197464,1.529998779296875,0.36576907083727406,0.7204998016357393,-1.3370048845737585,2.7780044878452372,-0.3082525414690167,1.7492521447404954,1.625218242430421,92.78839452738143,26.70805044885057,1.0287523431047505,9,-0.3050041198730469,-0.18500137329101562,2.467500686645508,2.049999237060547,-2.6200027465820312,1,-0.03446024498910816,-1.7164134915393199,75.55999755859375,-2.8221860536086667,75.7300033569336,2.111111111111111,75.72000122070312,-0.03446024498910816
5091,2018-09-12,75.69999694824219,76.80000305175781,75.36000061035156,76.45999908447266,2869000.0,-0.011878392570935592,-1.0000105964194699,-0.8636414866962018,52.24945724545143,56.96244678169325,0.8965698022660291,0.08073540534704193,3.531291025882041,2.682646001311525,27.99900647019149,1.44000244140625,0.5784277459398481,-0.2135036468505831,-2.2492090595832934,1.8222017658821272,-1.2313563532169383,0.8043490595157721,2.4509174603454795,40.85990631434736,-25.35866181371305,1.0178527063663572,9,0.6049995422363281,0.7250022888183594,3.377504348754883,2.960002899169922,-2.1100006103515625,2,-0.05627469852804079,1.593217599327579,76.61000061035156,-1.7164134915393199,75.55999755859375,-2.8221860536086667,75.7300033569336,-0.05627469852804079
5092,2018-09-13,77.19999694824219,77.2300033569336,75.81999969482422,75.94999694824219,3990000.0,0.019815060243999483,1.1526562845794557,-1.6447322190433167,59.38900519181757,56.33626351301065,-0.7601890985943527,-1.2751439371744198,1.9861293119697905,1.1248759733251887,26.009458720494923,1.5300064086914062,0.7075092444113835,1.153496551513669,-0.8517203842493046,3.1587134872766427,0.1508880836321822,2.156105019395156,0.8682991050350495,98.49967956542969,27.768139544234486,1.002608467881484,9,-0.8950004577636719,-0.8950004577636719,1.8775043487548828,1.4600028991699219,-3.5099945068359375,3,-0.08950772416931008,-1.0000105964194699,75.69999694824219,1.593217599327579,76.61000061035156,-1.7164134915393199,75.55999755859375,-0.08950772416931008
5093,2018-09-14,76.27999877929688,77.19999694824219,76.08000183105469,77.19999694824219,3144100.0,-0.011917075198359273,1.4347768397658103,-0.73599853515625,51.85839596628489,54.15044305518359,-0.015871965941983035,-0.27638060184236224,2.8496666192704936,1.9934625279945806,24.1349007272792,1.1199951171875,0.7599011664055553,0.17449836730956747,-1.7823135740963494,2.1313103087154843,-0.8039076033933839,1.1529043380125188,1.7073312857761493,52.49977111816406,-15.100167168832797,0.9784059707029577,9,-0.654998779296875,0.024997711181640625,2.722501754760742,2.3800010681152344,-2.69000244140625,4,-0.05388044934614045,1.1526562845794557,77.19999694824219,-1.0000105964194699,75.69999694824219,1.593217599327579,76.61000061035156,-0.05388044934614045
5094,2018-09-17,75.95999908447266,76.62999725341797,75.80999755859375,76.33000183105469,3075600.0,-0.0041950668582216855,-1.4477390997392363,0.402177698903687,47.01011752897866,53.57467202171253,-0.09285240717986198,0.07918243596655827,3.086723579273553,2.257911488961099,22.635421241886743,0.8199996948242188,0.595394001005829,-0.1655014038085909,-2.106954133832076,1.7759513262148943,-1.1362277688203335,0.8052249612031517,1.94798431216023,36.499786376953125,-28.52875072977629,0.9707263650117429,9,-0.00499725341796875,0.3449974060058594,2.865001678466797,2.700000762939453,-2.5499954223632812,0,-0.05200101363678955,1.4347768397658103,76.27999877929688,1.1526562845794557,77.19999694824219,-1.0000105964194699,75.69999694824219,-0.05200101363678955
5095,2018-09-18,76.87999725341797,77.04000091552734,75.73999786376953,76.27999877929688,2592800.0,0.012111613744521188,1.8260757793128612,-1.6216054601315546,50.93693929049309,53.22832593687242,-0.9146438891178121,-0.7227155093293618,2.0792229213060125,1.2740553115278317,20.77320495326795,1.3000030517578125,0.4364511972154759,0.6559970855712862,-1.224745933082815,2.5367401042253874,-0.2843744237557644,1.5963685948983368,0.9502264081435925,81.28312355929091,17.417585160987606,0.9403715093270482,9,-0.7949943542480469,-0.5750007629394531,1.9450035095214844,2.045001983642578,-6.729995727539077,1,-0.04396458603239217,-1.4477390997392363,75.95999908447266,1.4347768397658103,76.27999877929688,1.1526562845794557,77.19999694824219,-0.04396458603239217
5096,2018-09-19,76.0999984741211,77.69000244140625,76.01000213623047,77.69000244140625,1773400.0,-0.010145666066113113,1.1132026582855499,-2.650013351474384,43.080930585869105,52.081858575152545,-0.00856453660560419,0.15999663470006453,2.736028354822082,1.9867685244772133,18.653274503175727,1.6800003051757812,0.0864714223663583,-0.18400154113768963,-1.9605788132421367,1.5925757309667574,-1.0722901771899132,0.7042870949145339,1.654020647070567,18.461526423074364,-40.02460940924101,0.8882886360522234,9,0.3600044250488281,0.20499801635742188,2.7250022888183594,2.990001678466797,-4.6199951171875,2,-0.027726684003405055,1.8260757793128612,76.87999725341797,-1.4477390997392363,75.95999908447266,1.4347768397658103,76.27999877929688,-0.027726684003405055
5097,2018-09-20,77.16999816894531,77.38999938964844,76.38999938964844,76.38999938964844,2343800.0,0.014060443052283267,-1.5641065769396298,-0.4905640459681869,49.10276898261545,51.87323013541297,-0.951290290837207,-0.8006225008813175,1.5578870096705657,0.851828781956371,16.35701364494637,1.2900009155273438,0.1197605262006789,0.7904983520507756,-0.9594546787584335,2.5404513828599846,-0.08447816335383607,1.6654748674553872,0.5200042724609375,73.33317683330007,17.047612445833487,0.8749765154046074,9,-0.7099952697753906,-0.8650016784667969,0.7050037384033203,1.8350028991699219,-6.6399993896484375,3,-0.04639110944666769,1.1132026582855499,76.0999984741211,1.8260757793128612,76.87999725341797,-1.4477390997392363,75.95999908447266,-0.04639110944666769
5098,2018-09-21,77.61000061035156,77.8499984741211,77.19000244140625,77.70999908447266,5358200.0,0.005701729322877158,2.4736884373682413,-0.12820337258891193,46.48370968807846,51.041619197401886,-1.225438351479383,-1.1001324412063838,0.9568544264611631,0.3487856013948374,14.641561396349456,0.6800003051757812,0.1786059573902179,1.1055007934570256,-0.6196138855664799,2.830615472480531,0.24294345394527284,1.9680581329687783,-3.5900039672851562,88.62569695041257,35.55910946941445,0.8625573395117546,9,-1.0699996948242188,-1.3050041198730469,-1.9073486328125e-06,1.1299972534179688,-8.389999389648452,4,-0.05050893104132337,-1.5641065769396298,77.16999816894531,1.1132026582855499,76.0999984741211,1.8260757793128612,76.87999725341797,-0.05050893104132337
5099,2018-09-24,77.2699966430664,77.55000305175781,76.87999725341797,76.87999725341797,2769800.0,-0.0043809298365062865,-2.4359325482217615,-3.9000534065766383,58.84904839811958,50.995596986412025,-0.6899140790678047,-0.6841559887176061,1.180460356094187,0.6301573054270619,12.786193837090154,0.7300033569335938,0.21480509890147914,0.6949970245361357,-1.0344567887268425,2.424450837799114,-0.16972988209535345,1.5597239311676248,-3.1733999633789125,72.51176951280364,16.505428948429895,0.8647269066314907,9,-0.6649971008300781,-0.9650001525878906,0.34000205993652344,1.470001220703125,-10.750000000000014,0,-0.04762521632005268,2.4736884373682413,77.61000061035156,-1.5641065769396298,77.16999816894531,1.1132026582855499,76.0999984741211,-0.04762521632005268
5100,2018-09-25,76.81999969482422,77.77999877929688,76.75,77.5999984741211,2281100.0,-0.005823695713626842,-1.2391322375731844,-2.0,58.2169531305059,51.6586520847514,-0.2313221074552274,-0.22938021916684193,1.4983709071682654,1.0186293231719645,12.017568856988099,1.029998779296875,0.27518307336031,0.23450012207031534,-1.4983949198619229,1.9673951640025535,-0.6319473988958038,1.1009476430364344,-2.648334979248048,44.02169406067039,-14.911307799457894,0.8664475209661205,9,-0.02500152587890625,-0.5150032043457031,0.7775001525878906,1.9199981689453125,-7.7900009155273295,1,-0.04438943043818566,-2.4359325482217615,77.2699966430664,2.4736884373682413,77.61000061035156,-1.5641065769396298,77.16999816894531,-0.04438943043818566
5101,2018-09-26,76.79000091552734,77.43000030517578,76.45999908447266,77.05000305175781,2274900.0,-0.0003905074123411456,-1.1086850157977228,0.33333659376344926,56.00448001589241,51.28259373187084,-0.03402423225568896,-0.19936454308094653,1.3680658263814962,0.9733707658045887,11.112378738230742,0.970001220703125,0.326691172967557,0.19800148010253338,-1.5370440858544896,1.9330470460595564,-0.6695213028759781,1.0655242630810449,-2.5447695247802784,27.397381966399287,-32.868526632017506,0.867522782978515,9,0.00499725341796875,-0.4850044250488281,0.6699981689453125,1.9499969482421875,-8.010002136230455,2,-0.08646958341559041,-1.2391322375731844,76.81999969482422,-2.4359325482217615,77.2699966430664,2.4736884373682413,77.61000061035156,-0.08646958341559041
5102,2018-09-27,76.76000213623047,77.55000305175781,76.5,76.5,2549500.0,-0.0003906599679543987,-7.076880190146425,-1.0,55.767065308584385,51.71689032545967,-0.08158146623554785,-0.2557224436592662,1.2473244585784755,0.995992111664691,11.080198143213323,1.0500030517578125,0.23635414075610583,0.2145027160644588,-1.4448369800481515,1.8738424121770691,-0.6151671319918535,1.044172564120771,-2.442675403815926,21.582962840990174,-39.85570139769251,0.829669848056306,9,0.03499603271484375,-0.4550056457519531,0.44249725341796875,1.9799957275390625,-7.260002136230469,3,-0.06878580813385271,-1.1086850157977228,76.79000091552734,-1.2391322375731844,76.81999969482422,-2.4359325482217615,77.2699966430664,-0.06878580813385271
5103,2018-09-28,77.1500015258789,77.16000366210938,76.44999694824219,76.44999694824219,2537200.0,0.00508076314219319,-1.0285773452060467,2.69230317791015,58.688544820392416,53.01449335783898,-0.3745843141560101,-0.700540858006292,0.7063970650409601,0.6376922934095717,11.037099685933756,0.7100067138671875,0.305968116356496,0.61650199890137,-1.020443277316474,2.253447275119214,-0.2019706392075591,1.4349746370102991,-2.7620213586302356,52.6318506705827,-7.73841510618805,0.8184726381089228,9,-0.35500335693359375,-0.8450050354003906,-0.1450023651123047,1.589996337890625,-7.69000244140625,4,-0.0858069036377328,-7.076880190146425,76.76000213623047,-1.1086850157977228,76.79000091552734,-1.2391322375731844,76.81999969482422,-0.0858069036377328
5104,2018-10-01,76.9800033569336,77.87000274658203,76.72000122070312,77.44999694824219,2252800.0,-0.002203475898678864,-1.3232404189240219,-0.6714150254493139,52.23701872292924,53.15894662810965,-0.049933779582929105,-0.6795853223248685,0.7248933173094798,0.8470263085533389,11.778460971071055,1.1500015258789062,0.15818204659325374,0.5190036773681612,-0.8746343212595491,1.9126416759958715,-0.17781532194570104,1.2158226766820235,-2.522782823547473,37.324242570773094,-18.162735162897995,0.696818999313856,10,-0.04000091552734375,-0.6750068664550781,0.024995803833007812,1.7599945068359375,-7.330001831054702,0,-0.1008054273555905,-1.0285773452060467,77.1500015258789,-7.076880190146425,76.76000213623047,-1.1086850157977228,76.79000091552734,-0.1008054273555905
5105,2018-10-02,77.27999877929688,77.3499984741211,76.54000091552734,77.0,2977300.0,0.0038970564988454193,2.857148047229791,-0.5957502069704398,60.3133434925947,55.073659173301394,-0.32097605703727083,-0.8963740120717887,0.2598959940490033,0.5738207888263531,10.513953158360682,0.80999755859375,0.18856445857693416,0.7369991302490178,-0.646194412375749,2.1201926728737845,0.04540235893662725,1.4285959015614083,-2.6862669573829123,58.45059449933646,1.0673975866613858,0.6915967713123842,10,-0.14999771118164062,-0.9750022888183594,-0.3899993896484375,1.4599990844726562,-5.909996032714844,1,-0.13923398429339862,-1.3232404189240219,76.9800033569336,-1.0285773452060467,77.1500015258789,-7.076880190146425,76.76000213623047,-0.13923398429339862
5106,2018-10-03,76.55999755859375,77.48999786376953,76.48999786376953,77.33000183105469,2081700.0,-0.00931678612934983,-1.1977933532311613,-2.750027247956403,45.34883463040629,54.65655535638927,0.5265057351694935,-0.08047546825650898,0.8163442747602261,1.306637734915057,9.226783594271183,1.0,0.2997487821321556,-0.04650192260741903,-1.2978131773157742,1.204809332100936,-0.6721575499615966,0.5791537047467585,-1.8352148996930708,7.746490224206573,-42.60015323772067,0.6256556273541741,10,0.6000022888183594,-0.2550010681152344,0.6225013732910156,2.1800003051757812,-5.319999694824219,2,-0.09835421916692089,2.857148047229791,77.27999877929688,-1.3232404189240219,76.9800033569336,-1.0285773452060467,77.1500015258789,-0.09835421916692089
5107,2018-10-04,76.0999984741211,76.58000183105469,75.7699966430664,76.47000122070312,3385400.0,-0.006008347689935634,1.7457618351803241,0.48052038126944496,48.59812639857585,54.89149054644453,0.914984081483297,0.43157900303401675,1.0853752750558812,1.788404146884318,7.989518405647081,0.8100051879882812,0.2809420458556815,-0.5255008697509709,-1.7308310080105969,0.6798292685086551,-1.1281659388807839,0.07716419937884211,-1.24940701171316,15.714327234679493,-32.94058555236046,0.6026650691298128,10,0.720001220703125,0.20499801635742188,1.1875019073486328,2.6399993896484375,-5.760002136230483,3,-0.09618922262282936,-1.1977933532311613,76.55999755859375,2.857148047229791,77.27999877929688,-1.3232404189240219,76.9800033569336,-0.09618922262282936
5108,2018-10-05,75.20999908447266,76.29000091552734,74.77999877929688,75.95999908447266,3011400.0,-0.011695130190457204,1.141841438867606,2.0270119801224817,44.63518563794489,53.31217246198067,1.5966457912680738,1.3498299943003076,1.773995754773992,2.7016034310572223,7.232072940535973,1.5100021362304688,0.4134194695569704,-1.3895000457763729,-2.6944788699646267,-0.08452122158811903,-2.0419894578705,-0.737010633682246,2.660003662109375,13.915849614703726,-34.778055786175905,0.6524894120941268,10,1.1150016784667969,1.0949974060058594,2.2600021362304688,3.529998779296875,-5.659996032714844,4,-0.07592074396995308,1.7457618351803241,76.0999984741211,-1.1977933532311613,76.55999755859375,2.857148047229791,77.27999877929688,-0.07592074396995308
5109,2018-10-08,74.11000061035156,75.02999877929688,73.36000061035156,75.0,3344200.0,-0.014625694555395752,2.5157969128961275,1.1866658528645833,30.683400990652117,50.2528888908858,2.45994985414832,2.461848795892621,2.6930773502415946,3.819758587687403,6.8787842109343185,1.8499984741210938,0.3524398362197587,-2.4169986724853487,-4.0777544313656335,-0.7562429136050639,-3.2473765519254982,-1.5866207930451992,3.6982020568847673,18.15981837225928,-25.32072712829202,0.8303778794401457,10,1.5050010681152344,1.8649978637695312,3.3625011444091797,4.629997253417969,-4.5,0,-0.06274458895672175,1.141841438867606,75.20999908447266,1.7457618351803241,76.0999984741211,-1.1977933532311613,76.55999755859375,-0.06274458895672175
5110,2018-10-09,73.97000122070312,74.30000305175781,73.58000183105469,74.0,2248000.0,-0.0018890755430500672,1.2857004456500678,0.03370651670752824,33.690657425700934,47.773575269753415,2.406199975388958,2.5232958354234825,2.6725931312799105,3.971057722194587,6.875414161031827,0.720001220703125,0.2787295456221415,-2.4249980926513643,-4.439884327450926,-0.4101118578518026,-3.432441210051138,-1.4175549752515906,3.6602733642578187,14.770000387935573,-30.55854771210209,1.0074431173997789,10,1.6450004577636719,1.6450004577636719,3.609996795654297,4.769996643066406,-6.400001525878906,1,-0.05840204979765673,2.5157969128961275,74.11000061035156,1.141841438867606,75.20999908447266,1.7457618351803241,76.0999984741211,-0.05840204979765673
5111,2018-10-10,71.44000244140625,73.6500015258789,71.38999938964844,73.62000274658203,4091300.0,-0.03420303822556603,1.0178609745879612,72.66963377416073,14.142661258288257,43.148641486387184,4.579026906098534,4.9727376364991756,4.98554467800308,6.493607651336646,7.3347659845561255,2.5800018310546875,-0.004604965850546705,-4.741997146606451,-7.731293107186673,-1.7527011860262292,-6.236645126896562,-3.24734916631634,6.019461184570318,0.963449484317853,-39.13635773698777,1.4946479802901134,10,3.1899986267089844,3.1899986267089844,5.789995193481445,7.2449951171875,-2.7700042724609375,2,-0.0009798389198213409,1.2857004456500678,73.97000122070312,2.5157969128961275,74.11000061035156,1.141841438867606,75.20999908447266,-0.0009798389198213409
5112,2018-10-11,70.29000091552734,72.12999725341797,69.98999786376953,71.69999694824219,4659700.0,-0.01609744522086365,-1.1293503634396767,0.6467870804271061,7.930984587727181,37.508912571646604,5.268815259283642,5.879986510298593,5.881640553960494,7.634027989839481,8.383903228000259,2.1399993896484375,-0.3059900497949002,-5.546498870849604,-9.486507061790917,-1.6064906799082905,-7.51650296632026,-3.576494775378947,6.805294856269541,4.761950895787366,-27.993449894150203,1.9700040954706584,10,3.6399993896484375,3.6399993896484375,6.939996719360352,8.394996643066406,0.04000091552734375,3,0.013515392457938091,1.0178609745879612,71.44000244140625,1.2857004456500678,73.97000122070312,2.5157969128961275,74.11000061035156,0.013515392457938091
5113,2018-10-12,72.16999816894531,72.5,70.81999969482422,71.36000061035156,4791000.0,0.026746297182117074,1.285712802840001,-0.5744679699801418,25.097621398103826,34.493423979999335,2.9146190714282625,3.874962086483208,3.932952588099127,5.763427651211373,9.358284865877534,2.2099990844726562,-0.5601865276065325,-3.4610015869140653,-7.719475345886195,0.7974721720580646,-5.590238466400123,-1.3317647074280075,4.35687377020939,43.253966451862915,14.886054790300669,2.1292368794860628,10,1.5699996948242188,1.7600021362304688,5.059999465942383,6.5149993896484375,-2.9599990844726562,4,-0.02535682246756865,-1.1293503634396767,70.29000091552734,1.0178609745879612,71.44000244140625,1.2857004456500678,73.97000122070312,-0.02535682246756865
5114,2018-10-15,72.01000213623047,72.58999633789062,70.94999694824219,71.54000091552734,3262300.0,-0.0022169327528636096,1.01228199919493,0.5802501695426117,25.829113516398237,30.661842871533068,2.565243617334886,3.925103408113543,3.9900341120633556,5.923682643371336,10.15398891588993,1.6399993896484375,-0.8412677143523268,-3.423497772216791,-7.9740929559351486,1.1270974115015662,-5.698795364075963,-1.1482001803576196,3.9939198768934148,46.86779213376738,19.633971874515876,2.2752975918591765,10,1.7299957275390625,1.9199981689453125,4.3549957275390625,6.674995422363281,-4.400001525878906,0,-0.03416190822795373,1.285712802840001,72.16999816894531,-1.1293503634396767,70.29000091552734,1.0178609745879612,71.44000244140625,-0.03416190822795373
5115,2018-10-16,73.5,73.70999908447266,72.51000213623047,72.75,3639200.0,0.020691540335614933,1.0512800448635184,1.5957405363288097,35.58279378066223,29.576727221561505,0.5393874591124046,2.286111317334587,2.3907144225632635,4.439896246897803,10.978529765134619,1.6999969482421875,-1.1810980373111875,-1.7645000457763729,-6.339890779834235,2.8108906882814892,-4.052195412805304,0.5231953212525582,2.0228080811755405,94.35486517305594,64.36817858106392,2.287695367028934,10,-0.21500015258789062,0.43000030517578125,2.8649978637695312,5.18499755859375,-4.8300018310546875,1,-0.05292516176392437,1.01228199919493,72.01000213623047,1.285712802840001,72.16999816894531,-1.1293503634396767,70.29000091552734,-0.05292516176392437
5116,2018-10-17,73.98999786376953,74.37999725341797,72.73999786376953,73.36000061035156,2594100.0,0.006666637602306569,1.3262468143130008,0.839996337890625,38.331891437452356,28.436034448103335,-0.39504591950813506,1.7180160278806937,1.8083744396571149,3.9614173208130836,12.092495196531893,1.6399993896484375,-1.451603371182955,-1.1690021514892521,-5.7605537712080945,3.4225494682295903,-3.4647779613486733,1.126773658370169,1.0901854000135245,91.11618578881694,57.58520013925806,2.295775809859419,10,-0.8499984741210938,-0.05999755859375,2.375,4.694999694824219,-6.009994506835923,2,-0.08676845998517013,1.0512800448635184,73.5,1.01228199919493,72.01000213623047,1.285712802840001,72.16999816894531,-0.08676845998517013
5117,2018-10-18,73.58999633789062,74.37999725341797,73.27999877929688,73.87999725341797,3690200.0,-0.005406156743177459,-1.4175896038566338,-0.4603209203754163,35.0167904732608,27.36732387424955,-0.4341907424669671,1.9352841245514583,2.1362394328038903,4.392603653333083,13.26666070404619,1.0999984741210938,-1.8633203693899247,-1.3900035858154354,-5.930302280453461,3.15029510882259,-3.660152933134441,0.8801457615035702,1.0829720938913425,77.80894782862138,44.76520832147287,2.2701493473190126,10,-1.0799980163574219,0.34000396728515625,2.7750015258789062,5.095001220703125,-4.839996337890625,3,-0.0668568883514411,1.3262468143130008,73.98999786376953,1.0512800448635184,73.5,1.01228199919493,72.01000213623047,-0.0668568883514411
5118,2018-10-19,73.69000244140625,74.52999877929688,73.4800033569336,73.73999786376953,3106900.0,0.001358963289744386,-3.468126552278298,0.17239746389203126,36.07111041054705,27.965958254237876,-0.8632642535492323,1.6090402117801972,1.995364602120489,4.3042425505144735,14.070941107755758,1.0499954223632812,-2.116031929392463,-1.0939975738525334,-5.492486638206216,3.3044914905011495,-3.2932421060293677,1.105246958324301,-3.7000045776367188,76.53642714358172,42.215137481955495,2.1992445321768397,10,-1.4300041198730469,0.23999786376953125,2.6149940490722656,4.9949951171875,-3.790000915527358,4,-0.04559642419639254,-1.4175896038566338,73.58999633789062,1.3262468143130008,73.98999786376953,1.0512800448635184,73.5,-0.04559642419639254
5119,2018-10-22,73.58999633789062,74.2300033569336,73.0999984741211,73.9800033569336,2126000.0,-0.0013571190148234935,1.5393167888217394,7.800854570425759,34.10851745297836,28.01238714615759,-0.9440553865160553,1.4959102022654776,2.0750639665293846,4.420859240372778,15.282772599300099,1.1300048828125,-2.3949031060397203,-1.0100036621093693,-5.2765244724647715,3.256517148246033,-3.1432640672870633,1.1232567430683247,-3.509198455810548,53.46514833909316,21.2791573874731,2.1332604051777007,10,-1.3299980163574219,0.34000396728515625,2.375001907348633,5.095001220703125,-2.8299942016601562,0,-0.05951892201906195,-3.468126552278298,73.69000244140625,-1.4175896038566338,73.58999633789062,1.3262468143130008,73.98999786376953,-0.05951892201906195
5120,2018-10-23,73.41000366210938,73.62000274658203,71.77999877929688,72.6500015258789,4217700.0,-0.0024458851031166073,2.1186499854524294,-1.9486883546235254,35.77237509355835,30.41568868340982,-0.9519609453880804,1.4833900479335682,2.236752980892419,4.592314353544026,16.621706543571012,1.8400039672851562,-2.602259774667999,-1.0194965362548771,-5.183793106959058,3.144800034449304,-3.1016448216069676,1.0626517490972134,-3.240221762084957,59.27290482954546,23.004252816490798,2.0821482853520874,10,-1.1500053405761719,0.5199966430664062,2.7199954986572266,5.274993896484375,-3.1100006103515625,1,-0.07900834712465066,1.5393167888217394,73.58999633789062,-3.468126552278298,73.69000244140625,-1.4175896038566338,73.58999633789062,-0.07900834712465066
5121,2018-10-24,70.15000152587889,73.62000274658203,70.09999847412111,73.12999725341797,3631900.0,-0.04440814566956808,-1.2857157011855398,-3.921035988555959,28.550832577911137,32.70678290454137,2.353284035139623,4.448511669512612,5.4466400500478045,7.819147021067934,18.573988792830562,3.5200042724609233,-2.701792242635179,-3.9474987030029496,-8.37014744065354,0.4751500346476405,-6.1588230718282375,-1.7361743341776616,4.379997253417983,1.1287369822382016,-36.18090258603775,2.211324368825293,10,2.1649971008300923,3.779998779296889,6.044998168945327,8.534996032714858,1.0800018310547017,2,-0.02109769529210337,2.1186499854524294,73.41000366210938,1.5393167888217394,73.58999633789062,-3.468126552278298,73.69000244140625,-0.02109769529210337
5122,2018-10-25,71.4800033569336,71.86000061035156,70.19999694824219,70.62000274658203,3582300.0,0.018959398462223165,1.0493934142114385,-0.2885912225994241,36.96716853980511,34.02562147584152,1.352014592275225,2.8487190669640654,4.102866421461272,6.466406671313337,20.520697236311886,1.7099990844726705,-2.8168403236189334,-2.353496932983404,-6.737141365635026,2.0301474996682174,-4.545319149309208,-0.16167471665760047,2.961395416259762,31.1513496105218,-8.740814721314766,2.1918222163258085,10,0.8349952697753906,2.4499969482421875,4.902496337890625,7.204994201660156,0.4499969482421875,3,-0.04896474308377996,-1.2857157011855398,70.15000152587889,2.1186499854524294,73.41000366210938,1.5393167888217394,73.58999633789062,-0.04896474308377996
5123,2018-10-26,70.52999877929688,71.45999908447266,69.31999969482422,70.0,3808300.0,-0.01329049430639917,-1.2645503499834494,0.6162772129664129,37.3587538658822,35.30669262578418,2.285237876650399,3.4544520888746604,5.009722963631617,7.370194109216058,22.74832511042527,2.160003662109375,-2.54465711340427,-2.97250137329101,-7.301116756526184,1.3561140099441644,-5.13680906490859,-0.8081936816734299,3.8245719879150357,24.643547494887844,-17.254149637054024,2.1643076916175863,10,1.3950004577636719,3.06500244140625,5.852500915527344,8.154998779296875,-0.510002136230483,4,-0.025237470723157962,1.0493934142114385,71.4800033569336,-1.2857157011855398,70.15000152587889,2.1186499854524294,73.41000366210938,-0.025237470723157962
5124,2018-10-29,69.22000122070311,71.30999755859375,68.36000061035156,71.25,6742600.0,-0.01857362230634685,1.744190997998609,-3.830195197788937,34.507503481252996,35.18721592584982,3.5289622802046665,4.3777301145726994,6.245631167462932,8.648561072598028,24.559819070880305,2.9499969482421875,-2.100344460848248,-3.8944988250732564,-8.301101880143989,0.5121042299974761,-6.0978003526086155,-1.6911972975378973,4.933186703613288,16.349814849464295,-27.78224627671289,2.203301527535366,10,2.224998474121108,3.895000457763686,7.202497482299819,9.46499633789064,0.18000030517578125,0,0.009823754596704593,-1.2645503499834494,70.52999877929688,1.0493934142114385,71.4800033569336,-1.2857157011855398,70.15000152587889,0.009823754596704593
5125,2018-10-30,66.51999664306639,67.93000030517578,65.13999938964844,66.65000152587889,9640300.0,-0.03900613305434575,1.0743482404192823,0.06404185270373833,34.12902136573969,34.72023036232619,5.73815841393818,6.56698306013719,8.859598991200059,11.294686361815366,26.98061365808656,4.080001831054673,-1.9904905769475931,-6.056503295898452,-10.924950101808108,-1.1880564899887958,-8.49072669885328,-3.6222798929436237,7.2856000424121135,16.27354607459693,-31.942678342619146,2.43422340295483,10,3.315002441406264,4.985004425048842,9.93500137329103,12.165000915527358,1.480003356933608,1,0.0637403142984978,1.744190997998609,69.22000122070311,-1.2645503499834494,70.52999877929688,1.0493934142114385,71.4800033569336,0.0637403142984978
5126,2018-10-31,69.02999877929689,69.66000366210939,66.31999969482422,66.62000274658203,5550900.0,0.037733046646088786,-1.219270164019202,-18.537734741784146,46.26334068669049,35.969847052707266,2.738581086665974,3.6511226229094547,6.29127510178175,8.74708887503742,28.910685976011063,3.3400039672851705,-1.8297211103861457,-3.1700012207031136,-7.904150419950653,1.564147978544426,-5.537075820326891,-0.8029266210793367,4.082350122515209,57.88688516400946,4.001564280028582,2.367074599623772,10,0.805000305175767,2.475002288818345,7.519998550415025,9.63000106811522,-1.9400024414062784,2,0.0183978602769701,1.0743482404192823,66.51999664306639,1.744190997998609,69.22000122070311,-1.2645503499834494,70.52999877929688,0.0183978602769701
5127,2018-11-01,68.77999877929689,69.19000244140625,68.08000183105469,68.98999786376953,5520700.0,-0.0036216138551486976,2.6392971046213494,-0.08713669301607865,38.87066006488247,36.2809081254112,2.497130096421884,3.504274612478028,6.467240187269468,8.937220180388394,31.66700360345859,1.1100006103515625,-1.8906064883785092,-3.0540012359619055,-7.648393733878947,1.5403912619551363,-5.351197484920419,-0.7568049870033917,3.694562161542109,57.59492983250362,2.2671260813208036,2.29719624895852,11,0.9050025939941264,2.725002288818345,7.769998550415025,9.88000106811522,-1.5199966430664205,3,0.03562088719277745,-1.219270164019202,69.02999877929689,1.0743482404192823,66.51999664306639,1.744190997998609,69.22000122070311,0.03562088719277745
5128,2018-11-02,69.5,69.62999725341797,68.51000213623047,69.12000274658203,3746600.0,0.01046817728237337,2.5000298027060857,-1.809518619436998,42.05193297929245,37.163509850557205,1.2519264532639767,2.4607236067456313,5.684879826942932,8.164601736004286,33.55131122075212,1.1199951171875,-2.026695242588147,-2.0485000610351562,-6.465812494655182,2.3688123725848698,-4.257156277845169,0.16015615577485676,2.3877960167437493,70.66453653578397,13.677259756126062,2.20865621681001,11,-0.11999893188476562,2.0050010681152344,7.049997329711914,9.15999984741211,-1.4700012207031108,4,0.03496403316799679,2.6392971046213494,68.77999877929689,-1.219270164019202,69.02999877929689,1.0743482404192823,66.51999664306639,0.03496403316799679
5129,2018-11-05,69.45999908447266,70.0,69.05999755859375,69.93000030517578,3090500.0,-0.0005755527414006423,2.081972133977037,-1.236854257433694,35.91354428527731,37.17919531630376,0.7202168607061026,2.2498470650973985,5.636592637516998,8.142755952879781,34.39565686656014,0.94000244140625,-2.110391312536052,-1.8560009002685547,-6.1944340142768795,2.48243221373977,-4.025217457272717,0.3132156567356077,1.887973202103467,88.88887144628814,35.11526420817382,2.169216557004166,11,-0.07999801635742188,2.045001983642578,7.089998245239258,9.200000762939453,-0.37999725341796875,0,0.00806215902641605,2.5000298027060857,69.5,2.6392971046213494,68.77999877929689,-1.219270164019202,69.02999877929689,0.00806215902641605
5130,2018-11-06,69.65000152587889,69.77999877929689,69.15000152587889,69.63999938964844,2481200.0,0.0027354224576818797,3.6667043431571975,-0.021281085643759128,34.54419878994965,37.84512489541915,-0.06619222651788448,1.8125365596884109,5.334511185834444,7.857054515552122,35.2856320002446,0.6299972534179972,-2.239792739807598,-1.4499984741211023,-5.660342062768905,2.7603451145267,-3.5551702684449964,0.6551733202027918,1.2013329289430175,90.48917268759874,39.72734193090095,2.1051717943239,11,-1.150001525878892,1.6649971008300923,6.972497940063491,9.009998321533217,-1.8800048828125,1,-0.0035893753700365627,2.081972133977037,69.45999908447266,2.5000298027060857,69.5,2.6392971046213494,68.77999877929689,-0.0035893753700365627
5131,2018-11-07,71.37000274658203,71.43000030517578,70.18000030517578,70.31999969482422,2449500.0,0.024694920072098725,1.136755480783025,104.97787948146113,42.77346941715194,38.490269437346576,-1.7823725177162402,0.09172504141434956,3.518494698478804,6.061401716790485,34.561813425842445,1.7799987792968892,-2.3213059488546435,0.27350273132324787,-3.935767044424395,4.482772507070891,-1.8311321565505665,2.3781376191970622,-6.230003356933594,98.20902728591567,48.76715070844402,2.1046348878738184,11,-3.0700035095214844,-0.055004119873046875,5.347496032714844,7.289997100830078,-6.700004577636719,2,-0.04721875601641934,3.6667043431571975,69.65000152587889,2.081972133977037,69.45999908447266,2.5000298027060857,69.5,-0.04721875601641934
5132,2018-11-08,71.23999786376953,71.81999969482422,70.93000030517578,71.27999877929688,2103500.0,-0.0018215619701476005,-1.6969840590934837,-0.038095999302457384,42.04028254992936,39.01043929112959,-1.888599041844003,0.31257644904036397,3.5157890003596606,6.12716449303349,33.11570110636624,0.8899993896484375,-2.4507338526057083,0.09599800109863565,-4.096358410488449,4.28835441268572,-2.0001802046948995,2.192176206892171,-5.974198455810551,82.4772731463554,34.95643950184164,2.096178205793542,11,-2.759998321533203,-0.37999725341796875,5.492500305175781,7.420001983642578,-6.6199951171875,3,-0.05825381317128708,1.136755480783025,71.37000274658203,3.6667043431571975,69.65000152587889,2.081972133977037,69.45999908447266,-0.05825381317128708
5133,2018-11-09,70.33999633789061,71.13999938964844,69.84999847412111,70.91000366210938,3062200.0,-0.012633373847090401,1.5048591152854454,14.249856952127,39.96295105977312,39.61660013318739,-1.1380632130888415,1.1261896559657743,4.279557118964064,6.963105721481028,32.14379454562466,1.3899993896484233,-2.19310867529029,-0.7125034332275533,-4.890430447448125,3.4654235809930185,-2.8014669403378463,1.3764600738827397,-4.812028918457017,46.37673147039828,-0.3759855298586814,2.088963507110286,11,-1.8599967956542827,0.37500381469727984,6.222501754760756,8.320003509521499,-6.109992980957003,4,-0.043787238584216626,-1.6969840590934837,71.23999786376953,1.136755480783025,71.37000274658203,3.6667043431571975,69.65000152587889,-0.043787238584216626
5134,2018-11-12,69.55000305175781,70.26999664306639,69.34999847412111,70.05000305175781,3490700.0,-0.011231068058888183,-1.0444195785226265,0.8771817111039507,38.51191546640078,40.103588366594174,-0.33116156883509973,1.8155191094053151,4.887800901619073,7.7019971247688375,31.288776035496333,0.9899978637695028,-2.1938281860969795,-1.3794967651367216,-5.583497565989106,2.8245040357156626,-3.4814971655629137,0.7225036352894705,-3.7703543413085896,14.981340831290707,-28.940635656412482,2.1020004004261894,11,-0.48000335693359375,0.5349960327148438,6.764995574951172,9.109996795654297,-6.77000427246093,0,-0.021854841204388853,1.5048591152854454,70.33999633789061,-1.6969840590934837,71.23999786376953,1.136755480783025,71.37000274658203,-0.021854841204388853
5135,2018-11-13,69.61000061035156,70.45999908447266,69.44000244140625,69.83999633789061,3698100.0,0.0008626535724103324,-2.578985410252978,0.4599914550780966,48.014704521141034,40.29818434819979,0.10421179976792416,1.5274639504382748,4.732947564758177,7.574441331702602,31.430254920445737,1.0199966430664062,-2.1405810051860215,-1.1249992370605497,-5.185766864430278,2.9357683903091782,-3.1553830507454137,0.9053845766243143,-3.5887378605273454,10.526397074267125,-37.20549167109783,2.0303838136848613,11,0.3400001525878906,0.22499847412109375,6.184999465942383,8.720001220703125,-9.520000457763672,1,-0.0076138309818957195,-1.0444195785226265,69.55000305175781,1.5048591152854454,70.33999633789061,-1.6969840590934837,71.23999786376953,-0.0076138309818957195
5136,2018-11-14,67.56999969482422,70.0,67.47000122070311,70.0,5022100.0,-0.029306147071402,1.082303260545372,10.565414980429233,36.33822445861207,40.01680261416974,2.1404205120970516,3.227299171658359,6.66371521567568,9.54615129835885,32.451844098184395,2.529998779296889,-1.9670176535044561,-2.8440002441406307,-6.8357840491060955,1.1477835608248341,-4.839892146623356,-0.8481083416579054,-1.316787467200001,2.298816303408292,-45.56696737224787,1.995891902482732,11,2.075000762939453,2.2649993896484375,8.045001983642578,10.610000610351562,-7.549999237060547,2,0.002959848292814149,-2.578985410252978,69.61000061035156,-1.0444195785226265,69.55000305175781,1.5048591152854454,70.33999633789061,0.002959848292814149
5137,2018-11-15,68.66999816894531,68.73999786376953,67.01000213623047,67.16999816894531,4260400.0,0.01627939143242818,1.1097516724197285,-0.6172838730946139,43.568465606008985,40.18530623936047,1.1434203963794687,1.8338291907636233,5.451151086121655,8.375741140865898,33.587768247009706,1.7299957275390625,-1.5346881117791327,-1.4980018615722628,-5.265798235281537,2.269794512137011,-3.3819000484268997,0.38589632528237416,-2.1941144426330936,40.19363527036339,-10.171333260548323,1.8838981868546336,11,0.7450027465820312,1.1650009155273438,5.960002899169922,8.170001983642578,-6.30999755859375,3,-0.058249601087202674,1.082303260545372,67.56999969482422,-2.578985410252978,69.61000061035156,-1.0444195785226265,69.55000305175781,-0.058249601087202674
5138,2018-11-16,70.33000183105469,71.12999725341797,68.26999664306639,68.48999786376953,7992900.0,0.02417363778029169,-1.5087654135086563,1.2266693115234375,53.747466744420194,42.16685317926523,-0.43188314884272927,-0.09571105961036608,3.6952278481200977,6.671348646641789,34.36099994476581,2.8600006103515767,-1.4545634135384091,0.3300018310546875,-3.0569588803002574,3.7169625424096324,-1.3634785246227779,2.023482186732153,-3.640353466001983,80.58261236704098,24.84443557442016,1.6934803556774722,11,-0.9150009155273438,-0.49500274658203125,3.5999984741210938,5.80999755859375,-7.25,4,-0.081188666796698,1.1097516724197285,68.66999816894531,1.082303260545372,67.56999969482422,-2.578985410252978,69.61000061035156,-0.081188666796698
5139,2018-11-19,69.20999908447266,71.16000366210938,68.75,70.43000030517578,4115000.0,-0.015924963990083252,-1.252340513522571,-0.6630427120780519,60.166289522306926,45.01375214952715,0.7251891273438815,0.7160403602229906,4.709799468687066,7.713813041426221,34.930537954672836,2.410003662109375,-1.239378362221828,-0.5710010528564453,-3.5184869585310707,2.37648485281818,-2.044744005693758,0.9027418999808674,-2.315136666229094,53.01195516491436,-7.39939979578763,1.4737429528373098,11,0.2050018310546875,0.625,4.625,6.930000305175781,-6.279998779296875,0,-0.07195485902926879,-1.5087654135086563,70.33000183105469,1.1097516724197285,68.66999816894531,1.082303260545372,67.56999969482422,-0.07195485902926879
5140,2018-11-20,67.61000061035156,68.77999877929689,67.44999694824219,67.73999786376953,3786300.0,-0.023118024783792435,-4.911059118729188,0.1065550191360032,44.23702384432075,45.17636930810147,2.24105254185649,1.959713395738845,6.149751017770853,9.226661060985975,34.97694822483623,1.7600021362304688,-1.1641857112986287,-1.8809993743896456,-4.440934329277397,0.6789355804981057,-3.160966851833521,-0.60103189694577,-0.5181327010447774,14.45778924127078,-44.36140864393578,1.2799674774438783,11,1.8050003051757812,2.2249984741210938,6.224998474121094,6.799999237060547,-4.130001068115234,1,-0.07143916266013428,-1.252340513522571,69.20999908447266,-1.5087654135086563,70.33000183105469,1.1097516724197285,68.66999816894531,-0.07143916266013428
5141,2018-11-21,68.66999816894531,69.58999633789061,67.70999908447266,68.30999755859375,4757300.0,0.01567811786754314,-1.4102566610587086,-2.7692939726509773,49.581109788863934,46.01423900131642,0.8468361002582441,0.8254751708729486,4.968060603751269,8.076808538934387,34.080972630759,1.9799957275390483,-0.9621717595694719,-0.7470016479492188,-3.312286430599414,1.8182831347009767,-2.0296440392743165,0.535640743375879,-1.3890049882178346,39.999889695541306,-18.190366479794157,1.2826423913250977,11,0.4150047302246094,1.1650009155273438,4.937501907348633,5.740001678466797,-5.579998016357422,2,-0.12494536544545243,-4.911059118729188,67.61000061035156,-1.252340513522571,69.20999908447266,-1.5087654135086563,70.33000183105469,-0.12494536544545243
5142,2018-11-23,67.98000335693361,68.95999908447266,67.83000183105469,68.05999755859375,1290200.0,-0.010047980637980292,-4.947396952235629,-0.22220573899033902,44.19848541941004,46.48485393016497,1.1463175252938527,1.3068154834964076,5.477478835629441,8.665477286531583,33.136577402245905,1.1299972534179688,-0.7666818337227994,-1.2619964599609261,-3.7095401823245453,1.185547262402693,-2.4857683211427286,-0.03822459877912365,-0.5300064086914205,14.285861174061312,-40.57801910168452,1.223771861181809,11,1.104999542236314,1.8549957275390483,5.554996490478501,6.429996490478501,-6.880004882812514,4,-0.11709329958951897,-1.4102566610587086,68.66999816894531,-4.911059118729188,67.61000061035156,-1.252340513522571,69.20999908447266,-0.11709329958951897
5143,2018-11-26,68.75,69.06999969482422,68.37000274658203,68.66000366210939,2666700.0,0.011326810900897932,-1.0895488396456308,-1.1250357653791352,47.43311864734033,47.47609872804714,0.14199338309957454,0.41806265978858903,4.5617887711729,7.7977630953447346,31.756280129121645,1.0899963378906108,-0.8190597400306387,-0.4029998779296875,-2.781829156826433,1.9758294009670578,-1.5924145173780602,0.7864147615186852,-1.1252029418945284,35.040450112898384,-14.878403173815713,1.1894146394483758,11,0.3350028991699219,1.0849990844726562,4.469999313354492,5.659999847412109,-5.049999237060547,0,-0.09294544566761365,-4.947396952235629,67.98000335693361,-1.4102566610587086,68.66999816894531,-4.911059118729188,67.61000061035156,-0.09294544566761365
5144,2018-11-27,69.90000152587889,70.0,68.36000061035156,68.51000213623047,5236200.0,0.016727294921874858,1.062897065315445,15.445066124112149,50.845166036127964,47.79059445193458,-1.0651518857358724,-0.7150435498225391,3.2867691842849496,6.545041215860877,29.74061036708574,1.6399993896484375,-0.8346881571751226,0.7130016326904212,-1.6891832836108875,3.11518654899173,-0.4880908254602332,1.9140940908410755,-2.1073963623046694,96.07849590406666,49.17271558656358,1.2010924581506532,11,-0.8149986267089702,-0.21500015258787641,3.1949977874756,4.389995574951186,-6.300003051757798,1,-0.09756794772456845,-1.0895488396456308,68.75,-4.947396952235629,67.98000335693361,-1.4102566610587086,68.66999816894531,-0.09756794772456845
5145,2018-11-28,70.76000213623047,70.87999725341797,69.51000213623047,69.97000122070311,3515100.0,0.012303298878086233,1.6602075509433123,0.5683462319556667,47.81047763430589,49.06528924923389,-1.949925191652099,-1.3081775926305284,2.2795073651772384,5.579571981135047,26.521052618658693,1.3699951171875,-0.7193134250017579,1.361001968383789,-0.7848575040764416,3.5068614408440197,0.28807223215368083,2.4339317046138973,-2.8063011914062486,96.21466288646396,53.49342400008405,1.072929736230112,11,-1.6749992370605469,-1.3800010681152344,2.3349971771240234,3.5299949645996094,-6.44000244140625,2,-0.11065576024121648,1.062897065315445,69.90000152587889,-1.0895488396456308,68.75,-4.947396952235629,67.98000335693361,-0.11065576024121648
5146,2018-11-29,70.30000305175781,70.94999694824219,70.11000061035156,70.48999786376953,2555700.0,-0.006500834801941413,-1.9473571495495978,-0.24049948332640783,46.70408247885997,49.41369112399511,-1.1867499675099964,-0.7885857674073549,2.6090093433298023,5.918062179776925,24.519157517990443,0.839996337890625,-0.5144947427647111,0.8375026702880888,-1.3373480705461844,3.012353411122362,-0.24992270012904783,1.9249280407052254,-2.1916501569335907,79.16682968817247,39.76119452691711,1.0874253704171337,11,-0.9950027465820312,-0.9200019836425781,2.7949962615966797,3.9899940490722656,-6.040000915527344,3,-0.09701284798665388,1.6602075509433123,70.76000213623047,1.062897065315445,69.90000152587889,-1.0895488396456308,68.75,-0.09701284798665388
5147,2018-11-30,71.2300033569336,71.29000091552734,70.05999755859375,70.62000274658203,4139100.0,0.01322902225894751,2.3698919336970383,-3.2106171947154962,53.1140934652489,49.343316315198294,-1.9170200028272575,-1.608073553172403,1.5221334832553168,4.873282115236961,22.390950521169536,1.2300033569335938,-0.4924532001950155,1.645002746582037,-0.6411347451662692,3.931140238330343,0.501934000707891,2.788071492456183,-2.973184590109369,97.95230196775864,56.97353507635964,1.1430687458741524,11,-1.8600044250488281,-2.7300033569335938,1.892496109008789,3.0599937438964844,-6.420005798339844,4,-0.11427773158392451,-1.9473571495495978,70.30000305175781,1.6602075509433123,70.76000213623047,1.062897065315445,69.90000152587889,-0.11427773158392451
5148,2018-12-03,71.93000030517578,72.2300033569336,71.11000061035156,71.69000244140625,3567000.0,0.009827276642603744,1.6666606116202396,0.3934387272681792,58.380278322670996,49.144870626349864,-2.644261687249795,-2.2310751070210415,0.6559758077144977,4.033787368058668,20.679065319143085,1.1200027465820312,-0.07402285279987098,2.2234996795654354,-0.2905480270915177,4.7375473862223885,0.9664758262369588,3.480523532893912,-3.53065430123155,92.2479886604015,45.998688073909705,1.2570238533284737,12,-2.0900001525878906,-3.2449989318847656,1.1924991607666016,2.359996795654297,-7.010002136230469,0,-0.15056307222447496,2.3698919336970383,71.2300033569336,-1.9473571495495978,70.30000305175781,1.6602075509433123,70.76000213623047,-0.15056307222447496
5149,2018-12-04,70.01999664306639,71.98999786376953,69.73999786376953,71.9000015258789,3261300.0,-0.026553644571192248,1.1844686083375306,-7.833423403376097,51.27724657211915,49.927117596105234,-0.6786434033390378,-0.29193436656883875,2.3851594799189826,5.817477563096745,19.018166426845035,2.25,0.11348554609969597,0.28549613952635866,-2.229465710923833,2.8004579899765503,-0.9719847856987371,1.5429770647514545,-1.3908111979427957,18.749789630759388,-30.69557844114268,1.2574809252250947,12,-0.04999542236326704,-1.3349952697753764,2.740003585815444,3.93500137329103,-5.389999389648423,1,-0.09025987122426926,1.6666606116202396,71.93000030517578,2.3698919336970383,71.2300033569336,-1.9473571495495978,70.30000305175781,-0.09025987122426926
5150,2018-12-06,69.40000152587889,69.48000335693361,68.11000061035156,69.09999847412111,4303100.0,-0.008854543657692338,4.9564467442860245,-0.1595756769040808,56.25428273732227,50.668581257045055,0.24805071835463366,0.3250358197723955,2.8279090593967595,6.302279825406401,17.557258477459154,1.9099960327148295,-0.02077469871890969,-0.3219989776611527,-2.841210707239938,2.1972127519176325,-1.5816048424505453,0.9376068871282399,2.8300018310547017,31.31068096004351,-23.102928420362293,1.2596058647893946,12,0.6300010681152486,-0.7150001525878764,2.8799991607666158,4.074996948242202,-3.410003662109361,3,-0.08357352916764715,1.1844686083375306,70.01999664306639,1.6666606116202396,71.93000030517578,2.3698919336970383,71.2300033569336,-0.08357352916764715
5151,2018-12-07,68.0,69.76000213623047,67.58999633789061,69.38999938964844,3318600.0,-0.020172932206015015,1.037559458994798,-4.633284166624721,47.75620061076067,51.0638829449729,1.7243524421885041,1.5384998445029794,4.03170958677245,7.545120694755809,17.335073975000707,2.170005798339858,-0.21329381512126133,-1.5535003662109403,-4.0593696942254525,0.9523689618035718,-2.8064350302181964,-0.3005657022036843,4.147603302001954,8.836272454474733,-45.41901151553184,1.2529346640072587,12,1.9099998474121094,1.2750015258789062,2.6700000762939453,3.8649978637695312,-2.2099990844726562,4,-0.05411765154670267,4.9564467442860245,69.40000152587889,1.1844686083375306,70.01999664306639,1.6666606116202396,71.93000030517578,-0.05411765154670267
5152,2018-12-10,67.08999633789061,68.66000366210939,66.41999816894531,68.01000213623047,5324200.0,-0.013382406795726332,1.0180149219364707,0.6618749656951637,38.57543312170444,50.079695664346694,2.788022335590199,2.2363114437716547,4.7318597870339545,8.297623015038894,17.545655721666435,2.2400054931640767,-0.051719912241551924,-2.2560039520263757,-4.859261539952044,0.3472536358992926,-3.55763274598921,-0.9543751580635416,4.875302685546885,11.531799839533114,-37.765959456110146,1.3016287939628342,12,2.2350044250488423,2.2350044250488423,3.5800037384033345,4.7750015258789205,-0.5399932861327983,0,-0.04218205926569474,1.037559458994798,68.0,4.9564467442860245,69.40000152587889,1.1844686083375306,70.01999664306639,-0.04218205926569474
5153,2018-12-11,67.26000213623047,68.44000244140625,66.59999847412111,68.20999908447266,3949800.0,0.002533996238182068,1.6099279267579825,1.032598870524999,42.63039464108387,49.16694328711958,2.664649814465733,1.9222857567053353,4.337076515739994,7.968707181222413,17.264145490692485,1.840003967285142,-0.03925526064730889,-1.9319984436035185,-4.649565264275225,0.7855683770681878,-3.2907818539393645,-0.5732150332676724,4.372578835937489,15.080861998353583,-32.35301957992692,1.35878341033585,12,2.0649986267089844,2.0649986267089844,3.3349990844726562,4.6049957275390625,0.55999755859375,1,-0.036425877190345624,1.0180149219364707,67.08999633789061,1.037559458994798,68.0,4.9564467442860245,69.40000152587889,-0.036425877190345624
5154,2018-12-12,68.02999877929689,69.23000335693361,67.98999786376953,68.44000244140625,3135500.0,0.011448061531530218,-4.061190172204461,0.43158418863134757,51.69354183740527,49.59839486524173,1.78970418412392,1.0883771464386598,3.3520957909797033,7.044900100604806,16.56521005156406,1.9700012207031392,0.13843771962255857,-1.0860015869140511,-3.846097562858148,1.6740943890300457,-2.4660495748860995,0.2940464010579973,3.2898272246777083,48.2035538317108,-3.2610658206405603,1.380047987972046,12,1.295001983642564,1.295001983642564,2.412502288818345,3.834999084472642,-1.2299957275390767,2,-0.045715135471941615,1.6099279267579825,67.26000213623047,1.0180149219364707,67.08999633789061,1.037559458994798,68.0,-0.045715135471941615
5155,2018-12-13,69.08000183105469,69.29000091552734,67.81999969482422,68.13999938964844,4129900.0,0.015434412326894575,1.161765530859765,-2.2926684034239724,51.65457498913166,50.148449588605246,0.5323098947090301,-0.0035499521078037333,2.0852060499201457,5.8387649350543,15.996551886921683,1.470001220703125,0.2455708872798965,-0.00949859619140625,-2.759783988120489,2.7407867957376766,-1.3846412921559477,1.3656440997731352,1.9458345028181583,79.64073360881355,25.621883248723627,1.3751426959645427,12,0.24499893188476562,0.24499893188476562,1.3624992370605469,2.7849960327148438,-2.0200042724609375,3,-0.06441813056866819,-4.061190172204461,68.02999877929689,1.6099279267579825,67.26000213623047,1.0180149219364707,67.08999633789061,-0.06441813056866819
5156,2018-12-14,67.76999664306639,68.87000274658203,67.58000183105469,68.23000335693361,2945300.0,-0.01896359515438495,-2.071444141689373,-0.48936757353421634,49.19290331963434,49.712761794648074,1.61558894839024,1.3936604400406765,3.181841782714244,6.9899817765628285,14.623004383132582,1.5,0.175874888674187,-1.3295036315918054,-4.057893905909012,1.398886642725401,-2.6936987687504086,0.03469150556679779,2.9794894009108077,47.03822934416462,-11.510597619868754,1.364195137158605,12,1.555004119873061,1.555004119873061,2.1375026702881,4.095001220703139,0.3500061035156392,4,-0.02626529242242448,1.161765530859765,69.08000183105469,-4.061190172204461,68.02999877929689,1.6099279267579825,67.26000213623047,-0.02626529242242448
5157,2018-12-17,64.66999816894531,67.76000213623047,64.05000305175781,67.43000030517578,5026200.0,-0.04574293385977679,1.1695864295163374,5.999917073008552,36.701438244226004,47.30400178593196,4.120507759035561,4.404441962382322,6.042878746768224,9.902292659976638,13.501929162647103,3.7199935913085795,0.0021674200663994725,-4.229502105712896,-7.601072282426642,-0.8579319289991503,-5.915287194069776,-2.543717017356016,5.819718602529974,11.83197270888752,-47.63784228482523,1.685785088356874,12,3.3500022888183594,3.4700050354003906,5.137500762939453,7.194999694824219,5.3499984741210795,0,0.017318737873721846,-2.071444141689373,67.76999664306639,1.161765530859765,69.08000183105469,-4.061190172204461,68.02999877929689,0.017318737873721846
5158,2018-12-18,64.62000274658203,65.48999786376953,64.16000366210939,65.13999938964844,4206100.0,-0.0007730852602264582,1.180329816705937,0.1884044349967796,31.46068559513016,45.10216167737763,3.379974128005358,4.221145337228521,5.8770965693077954,9.764320309082308,13.92446701783048,1.329994201660142,-0.14405049108991363,-3.993997573852539,-7.795191730572171,-0.19280341713290738,-5.894594652212348,-2.0934004954927303,5.354536927315863,10.877861206114584,-42.1452099585278,1.9005970783598132,12,2.2849998474121094,3.520000457763672,5.049997329711914,7.2449951171875,4.329994201660156,1,0.029866917721198316,1.1695864295163374,64.66999816894531,-2.071444141689373,67.76999664306639,1.161765530859765,69.08000183105469,0.029866917721198316
5159,2018-12-19,64.23000335693361,66.04000091552734,63.63000106811523,64.91000366210939,3457700.0,-0.0060352734922941575,-1.5638229660411156,1.3077013366198629,26.289045921516518,41.77269092006588,3.1986650194734523,4.446922542577042,6.077799329492862,9.980697763080528,14.25276205721168,2.4099998474121165,-0.5168667166392282,-4.134997177124006,-8.396385950209847,0.12639159596183447,-6.265691563666934,-2.004302790581079,5.270573387193082,10.600747438053656,-35.432144734214944,2.130694386542922,12,2.4649982452392436,3.699998855590806,5.367496490478501,7.634994506835923,4.430000305175781,2,0.0558928250079731,1.180329816705937,64.62000274658203,1.1695864295163374,64.66999816894531,-2.071444141689373,67.76999664306639,0.0558928250079731
5160,2018-12-20,62.77999877929688,64.47000122070311,62.04999923706055,63.90999984741211,4413000.0,-0.02257519074970127,1.1511092273132006,1.6617655308597545,24.525747638817734,39.191529478738886,4.035214806093258,5.814641952342463,7.322268500633918,11.259659700889266,14.235995010612914,2.420001983642564,-1.1232153946987182,-5.343501663207995,-10.279152564442093,-0.40785076197389714,-7.811327113825051,-2.875676212590939,6.133520397228658,10.7038000965421,-29.85159845349003,2.46782545061705,12,2.890001296997063,4.360002517700188,6.797500610351555,9.08499908447265,7.02000427246093,3,0.0640332008701252,-1.5638229660411156,64.23000335693361,1.180329816705937,64.62000274658203,1.1695864295163374,64.66999816894531,0.0640332008701252
5161,2018-12-21,60.09000015258789,63.6500015258789,59.79999923706055,62.849998474121094,10209700.0,-0.04284801973580288,-1.3053904867850399,2.4424740820260564,16.2832997854119,36.714625774706384,6.129796800788085,8.251973681666897,9.852797907972928,13.74942136237857,14.94785470332073,3.8500022888183523,-1.5891346094268641,-7.604500389099115,-13.696267663304212,-1.5127331148940186,-10.650384026201664,-4.558616751996567,7.99989663120185,3.643226255075678,-28.42696269153954,3.04588363710255,12,4.454999923706055,5.92500114440918,9.802499771118164,11.77499771118164,9.59000015258789,4,0.11599263418716577,1.1511092273132006,62.77999877929688,-1.5638229660411156,64.23000335693361,1.180329816705937,64.62000274658203,0.11599263418716577
5162,2018-12-24,60.02000045776367,60.959999084472656,59.65999984741211,60.06999969482422,3542700.0,-0.0011649142061319617,-2.3766193875680575,0.018115676618517602,12.523625779653798,33.36942923454748,5.689794135677445,8.11090378996198,9.796300729462558,13.607323642680768,15.71116642769054,1.2999992370605469,-2.154885084742361,-7.276499938964847,-14.263993923257544,-0.28900595467214885,-10.770246931111188,-3.7827529468184977,6.909310669483986,5.642641850809487,-18.03821290146765,3.4937469921463484,12,4.454999923706055,5.92500114440918,9.719999313354492,11.485000610351562,10.119998931884766,0,0.1349550520999807,-1.3053904867850399,60.09000015258789,1.1511092273132006,62.77999877929688,-1.5638229660411156,64.23000335693361,0.1349550520999807
5163,2018-12-26,62.36000061035156,62.36000061035156,59.47000122070313,60.599998474121094,3516800.0,0.03898700657682541,2.2840862293930657,-35.20057984283208,26.531885431976946,30.573689633944337,2.8850245489259834,5.552304859886718,7.2937794151330735,11.150187927059562,16.257389721338278,2.8899993896484304,-2.451386355334108,-4.616999816894534,-11.902657787278002,2.6686581534889413,-8.259828802086275,-0.9741708317027999,3.406220712122405,43.987816193129305,18.870121563893882,3.6428289851917364,12,2.020000457763672,3.490001678466797,7.2649993896484375,9.145000457763672,8.930000305175781,2,0.12283508591632852,-2.3766193875680575,60.02000045776367,-1.3053904867850399,60.09000015258789,1.1511092273132006,62.77999877929688,0.12283508591632852
5164,2018-12-27,63.08000183105469,63.11000061035156,60.88999938964844,61.68000030517578,3386000.0,0.011545882194613277,2.041099469599979,0.795454446934591,30.755193280934407,28.25153611081131,1.552262023044534,4.527285290860078,6.421430614967264,10.300720283770758,17.25919870743473,2.220001220703125,-2.5309673464891063,-3.5559986114501925,-10.90376447506587,3.791767252165478,-7.229881543258031,0.11788432035764629,1.5528998731005288,72.20001220703142,45.88840647268781,3.6738829318078357,12,1.0900001525878906,2.770000457763672,6.5449981689453125,8.424999237060547,8.129997253417969,3,0.0930563561635418,2.2840862293930657,62.36000061035156,-2.3766193875680575,60.02000045776367,-1.3053904867850399,60.09000015258789,0.0930563561635418
5165,2018-12-28,62.93000030517578,63.9000015258789,62.41999816894531,63.40999984741211,2335400.0,-0.0023779569043236304,1.0273978329427296,-0.34285644219922506,33.289402745171444,26.48448049142654,0.8248896488889059,4.28004587388952,6.3661660199148,10.308370806408874,18.668462789202497,1.4800033569335866,-2.730882072966395,-3.31450004577637,-10.570894695727958,3.941894604175218,-6.942697370752171,0.3136972791994239,-3.459999084472649,78.10381142480234,47.53352494281226,3.6281973249757944,12,0.6850013732910156,2.920001983642578,6.694999694824219,8.575000762939453,11.569999694824219,4,0.09105360446760291,2.041099469599979,63.08000183105469,2.2840862293930657,62.36000061035156,-2.3766193875680575,60.02000045776367,0.09105360446760291
5166,2018-12-31,63.47999954223633,63.65999984741211,63.02000045776367,63.2400016784668,2338200.0,0.008739857530484008,1.1333367241839707,-0.49999602635322543,37.812307220746234,26.60791037770657,-0.44437179819431094,3.3654606337657498,5.597263045887843,9.624479782566311,20.19468285554879,0.7299995422363281,-3.1576876365332254,-2.4235006332397404,-9.516599442674547,4.669598176195059,-5.970050037957137,1.123048771477663,-3.921398315429684,90.51914323455318,55.16367273149369,3.5465494047174,12,-0.7249984741210938,2.3700027465820312,6.145000457763672,8.025001525878906,9.509998321533203,0,0.099558972197479,1.0273978329427296,62.93000030517578,2.041099469599979,63.08000183105469,2.2840862293930657,62.36000061035156,0.099558972197479
5167,2019-01-02,63.09000015258789,63.81000137329102,62.5,62.5,3045600.0,-0.006143657726225271,-3.440681472860723,2.458355850844009,36.127740306216324,27.126472012271698,-0.3375629703821659,3.282667661790768,5.772208768367392,9.890213024820142,21.926675607251664,1.3100013732910227,-3.723761500572863,-2.4064998626708984,-9.137627938148697,4.3246282128069,-5.7720639004097904,0.9590641750680007,-3.4445709197998013,81.7155458805579,41.986327911593804,3.3655640377388982,1,-0.33499908447265625,2.7600021362304688,6.370000839233398,8.415000915527344,10.070003509521484,2,0.10445395683387981,1.1333367241839707,63.47999954223633,1.0273978329427296,62.93000030517578,2.041099469599979,63.08000183105469,0.10445395683387981
5168,2019-01-03,61.099998474121094,62.97000122070313,61.0099983215332,62.36000061035156,3895700.0,-0.03154226777070579,-1.7222216335353806,-2.1355962887531117,28.676932149126586,27.39179270422837,1.2299601802735083,4.658558711333143,7.516374856669529,11.758762956269749,23.404693977313023,2.0800018310546875,-4.260250724457336,-3.855001449584961,-10.134261503011345,2.424258603841416,-6.994631476298153,-0.7153714228717689,-1.369477795471191,6.976708818407882,-30.371871293026768,3.139630026713189,1,0.8700027465820312,4.750003814697266,8.360002517700195,10.40500259399414,11.870002746582031,3,0.14795419216509864,-3.440681472860723,63.09000015258789,1.1333367241839707,63.47999954223633,1.0273978329427296,62.93000030517578,0.14795419216509864
5169,2019-01-04,63.70000076293945,63.79999923706055,61.95000076293945,62.27999877929688,4885600.0,0.04255323001226574,1.2839502393606375,-1.1269837905916347,34.88764327879532,28.54311444200366,-1.6238996424956582,1.6451491275544612,4.698904622994206,9.062371881979061,25.191200559766635,2.700000762939453,-4.297536867044201,-0.9389993667602567,-6.76474930481065,4.886750571290143,-3.8518743357854532,1.9738756022649397,-3.886090467344971,93.07956604896822,58.557479909188004,2.9128749690251996,1,-2.0149993896484375,2.1500015258789062,5.760000228881836,7.805000305175781,9.749996185302734,4,0.11915227726345234,-1.7222216335353806,61.099998474121094,-3.440681472860723,63.09000015258789,1.1333367241839707,63.47999954223633,0.11915227726345234
5170,2019-01-07,63.599998474121094,63.97000122070313,62.79999923706055,63.349998474121094,3940400.0,-0.001569894625127577,1.3636272560533704,0.17605609208988793,37.43219658907744,30.892991864633164,-1.5593281303718882,1.3579745123203963,4.581595803374,9.066660709982173,26.206512407376266,1.1700019836425852,-4.27083858362721,-0.7490015029907227,-6.137925025885778,4.639922019904326,-3.4434632644382503,1.945460258456805,-3.704366353920925,87.49991945326143,52.30718091949694,2.694461761447524,1,-1.8799972534179616,2.2500038146972656,5.785003662109375,7.905002593994141,9.980003356933594,0,0.11965410051775516,1.2839502393606375,63.70000076293945,-1.7222216335353806,61.099998474121094,-3.440681472860723,63.09000015258789,0.11965410051775516
5171,2019-01-08,64.31999969482422,64.43000030517578,63.43999862670898,64.26999664306639,3427500.0,0.011320774182032256,6.333229725911327,0.20001220703130684,48.76847885729871,34.92019776214927,-1.806137945560316,0.3669550614807804,3.7532651586718515,8.25735447949593,26.93196947083294,0.990001678466804,-4.126927577593108,0.1549997329711914,-4.953018303329969,5.263017769272352,-2.399009285179389,2.7090087511217718,-4.26139281060393,96.78360975000363,56.213703258270584,2.5540090181505786,1,-2.3699989318847656,1.5300025939941406,4.912502288818359,7.185001373291016,8.800003051757812,1,0.1582711497741962,1.3636272560533704,63.599998474121094,1.2839502393606375,63.70000076293945,-1.7222216335353806,61.099998474121094,0.1582711497741962
5172,2019-01-09,64.26000213623047,64.80000305175781,63.97999954223633,64.62000274658203,2783000.0,-0.000932797868134605,1.2777836646462934,-7.199572779979644,48.73417585689798,37.387118920473824,-1.2085368308907505,0.21509379826639474,3.659126104250589,8.237649169336635,27.100675617026425,0.8200035095214844,-3.8088604317537715,0.23650188446045206,-4.683687617352803,5.1566913862737,-2.223592866446168,2.6965966353670794,-3.939111646752849,85.75197251810972,39.71494749031332,2.460094750906625,1,-1.4150009155273438,1.5900001525878906,5.082498550415039,7.244998931884766,9.299995422363281,2,0.13585427073331835,6.333229725911327,64.31999969482422,1.3636272560533704,63.599998474121094,1.2839502393606375,63.70000076293945,0.13585427073331835
5173,2019-01-10,64.80999755859375,64.84999847412111,63.5,63.63999938964844,3314000.0,0.008558907626509127,1.1599975585937237,-3.249989403636672,52.01666900111199,39.74950511160466,-1.5359769425413248,-0.5563871702831875,2.988833273291533,7.601398351202661,27.35381978591772,1.349998474121108,-3.0180458644533417,0.9089975357055664,-3.7888802590647686,5.6068753304759085,-1.439941361679601,3.257936433090734,-4.130778064133715,98.62065699662021,46.11417099984622,2.3489388973851706,1,-1.8799991607665945,1.0400047302246094,4.125001907348633,6.695003509521484,8.370002746582031,3,0.12883824129088284,1.2777836646462934,64.26000213623047,6.333229725911327,64.31999969482422,1.3636272560533704,63.599998474121094,0.12883824129088284
5174,2019-01-11,64.91999816894531,65.19000244140625,64.58000183105469,64.77999877929689,3320600.0,0.0016972784214674963,-1.2592896097657464,0.1196577852550187,58.20551855598504,42.51796242391728,-1.5170612786187334,-0.9605767987202398,2.799564797012465,7.397561437655497,28.063810090325493,0.6100006103515625,-2.1140167864585635,1.1744981765747085,-3.138002288249254,5.486998641398664,-0.9817520558372621,3.330748408986686,-3.8237007765191677,88.70276525278321,29.631721525014896,2.1562502324119777,1,-1.819997787475586,0.8100013732910156,4.342502593994141,6.585002899169922,7.3300018310546875,4,0.12399881821944603,1.1599975585937237,64.80999755859375,1.2777836646462934,64.26000213623047,6.333229725911327,64.31999969482422,0.12399881821944603
5175,2019-01-14,64.62999725341797,65.01999664306639,64.33999633789061,64.45999908447266,4407500.0,-0.004467050580818865,-2.3170450316335622,1.2142779291554366,71.33456641712196,46.24265789018126,-1.0734399048986418,-1.0762316150890712,3.0923362134978163,7.601465613341361,28.770684645876866,0.6800003051757812,-1.6094975537539966,1.1069974899291992,-2.4374328252669386,4.65142780512533,-0.6652176676688697,2.879212647527268,-3.0424552551142128,67.99977329848537,1.8382741719059368,1.7722151575980656,1,-1.5299968719482422,-0.014995574951171875,4.697504043579102,6.875003814697266,6.709999084472656,0,0.13646913305969188,-1.2592896097657464,64.91999816894531,1.1599975585937237,64.80999755859375,1.2777836646462934,64.26000213623047,0.13646913305969188
5176,2019-01-15,65.98999786376953,66.25,64.65000152587889,64.83999633789061,3550900.0,0.021042869691281663,-1.0915133714638845,6.764787721030512,75.02093606179488,50.56412408524555,-2.27968811965669,-2.7156557799705965,1.6700493009205388,6.162562234840266,29.114069764629292,1.6200027465820312,-1.1810085044194452,2.5559980392456083,-0.608437957080767,5.720434035571984,0.9737800410824207,4.138216037408796,-3.9701606122934763,90.5453768643466,16.037606059039916,1.582217998163189,1,-2.3599987030029297,-1.3749961853027344,3.367504119873047,5.515003204345703,6.3899993896484375,1,0.11501749072570133,-2.3170450316335622,64.62999725341797,-1.2592896097657464,64.91999816894531,1.1599975585937237,64.80999755859375,0.11501749072570133
5177,2019-01-16,65.79000091552734,66.08000183105469,65.44999694824219,65.90000152587889,3496900.0,-0.0030307160890512552,1.6808648789039673,-0.09565257773677933,67.5178753034418,54.87978443572501,-1.8510798446783454,-2.5586311712049863,1.8122112365766583,6.275944222663867,28.054566452135898,0.6300048828125,-0.7975450660839059,2.3000009536743136,-0.9935394867795253,5.593541394128145,0.6532307334474012,3.946771173901233,-3.177940879257939,83.27276056463067,4.701824197215515,1.6467702202269163,1,-1.6900005340576172,-1.4099998474121094,3.802499771118164,5.715000152587891,6.459999084472656,2,0.11141513496049682,-1.0915133714638845,65.98999786376953,-2.3170450316335622,64.62999725341797,-1.2592896097657464,64.91999816894531,0.11141513496049682
5178,2019-01-17,66.55000305175781,66.73999786376953,65.19999694824219,65.48999786376953,2367800.0,0.011551939894427043,1.1388978664109397,-9.63635733111513,67.65005378605723,58.520052269865225,-1.9631444471907997,-3.3377574657069005,0.9788016037663709,5.435262265848053,26.790282559017538,1.5400009155273438,-0.5039844140840302,2.963503074645999,-0.5735387629450486,6.500544912237039,1.1949821558504823,4.732023993441523,-3.428631420566127,92.08355453265224,12.181836820768368,1.768520918795521,1,-1.7800045013427734,-2.170001983642578,2.7749977111816406,4.954998016357422,5.489997863769531,3,0.10533424771421984,1.6808648789039673,65.79000091552734,-1.0915133714638845,65.98999786376953,-2.3170450316335622,64.62999725341797,0.10533424771421984
5179,2019-01-18,67.81999969482422,68.02999877929689,66.97000122070311,67.55000305175781,3904900.0,0.019083344625524523,2.0724797930096086,0.25471256756659494,72.32877055930794,62.39744937766861,-2.891311822684216,-4.5587394430809525,-0.3500690211292721,4.079176331704872,25.90293146293131,1.4799957275390767,-0.08918356795699367,4.053999900817871,0.046384042063735365,8.061615759572007,2.0501919714408103,6.057807830194939,-4.119647866420081,94.30897166581173,13.594076712560977,2.0038079293770665,1,-2.085000991821289,-3.4399986267089844,1.5050010681152344,3.6850013732910156,3.4899978637695312,4,0.07903274306208252,1.1388978664109397,66.55000305175781,1.6808648789039673,65.79000091552734,-1.0915133714638845,65.98999786376953,0.07903274306208252
5180,2019-01-22,66.80000305175781,67.69000244140625,66.26999664306639,67.30000305175781,3698000.0,-0.015039761835095478,1.2187611758815757,-1.8518748763740145,64.53592447830982,64.14938778000318,-1.530619742668975,-3.3962603408610406,0.5918620523162019,4.994303095946691,24.27094435676775,1.5500030517578267,0.6671220284795822,2.833003044128418,-1.3651076634803019,7.031113751737138,0.733947690324058,4.932058397932778,-2.3203147721929724,63.609564288987144,-15.2097858331109,2.0990553538043595,1,-1.035003662109375,-2.420001983642578,2.5249977111816406,4.704998016357422,4.180000305175781,1,0.08158677693501648,2.0724797930096086,67.81999969482422,1.1388978664109397,66.55000305175781,1.6808648789039673,65.79000091552734,0.08158677693501648
5181,2019-01-23,67.05999755859375,67.44999694824219,66.20999908447266,66.95999908447266,3350200.0,0.0038921331580552554,1.8181857589970782,-0.1999969482421875,67.58193582044618,66.24358333150853,-1.5210237568656737,-3.2752293064659597,0.1997643281664807,4.629087499773533,21.884341052273964,1.2399978637695312,1.1862821237231245,2.744497680664068,-1.2507915709856121,6.7397869323137485,0.7468530548392351,4.742142306488908,-1.941253389077147,65.72436066793522,-12.202833173284859,1.9976446258248393,1,-1.2949981689453125,-2.889995574951172,2.265003204345703,4.445003509521484,5.069999694824219,2,0.06382342581443168,1.2187611758815757,66.80000305175781,2.0724797930096086,67.81999969482422,1.1388978664109397,66.55000305175781,0.06382342581443168
5182,2019-01-24,68.12000274658203,68.15000152587889,66.91999816894531,67.12000274658203,3336000.0,0.015806818171475445,1.3207663960384992,10.000152590218967,83.88035245470044,69.78399260412947,-2.208113321679292,-3.8970945403041526,-0.9785593192545718,3.452510731931028,19.476689006298376,1.2300033569335795,1.7006811128995523,3.399502754211426,-0.39976371032565794,7.198769218748502,1.499869521942884,5.299135986479968,-2.4772327473049813,98.98309380520035,11.582081315364178,1.8996332322685385,1,-1.8750038146972798,-4.310001373291016,1.2049980163574219,3.194995880126953,3.6399993896484375,3,0.06253661678029943,1.8181857589970782,67.05999755859375,1.2187611758815757,66.80000305175781,2.0724797930096086,67.81999969482422,0.06253661678029943
5183,2019-01-25,70.01999664306639,70.31999969482422,69.25,70.25,4073900.0,0.027891864648811993,4.783739200362909,-0.23000335693360796,82.71224618500045,72.50696234068674,-3.678145397478076,-5.474475990481409,-2.9482188722371916,1.4506003630531836,18.26964415420539,2.1999969482421875,2.00630355813027,4.916496849060039,0.6087937760987359,9.224199922021342,2.76264531257938,7.07034838554069,-3.875780338468971,92.70065675897393,5.76934808184194,2.1538515364806528,1,-2.68999862670897,-5.12499618530272,-1.9399948120117045,0.7500038146972798,1.3700027465820455,4,0.03184809288554047,1.3207663960384992,68.12000274658203,1.8181857589970782,67.05999755859375,1.2187611758815757,66.80000305175781,0.03184809288554047
5184,2019-01-28,68.94999694824219,69.37999725341797,68.33999633789061,69.26999664306639,2771000.0,-0.015281344560449384,2.851848712188696,1.3912827146978322,75.1646638574945,72.93252872295035,-2.2086347379874383,-4.155202223617195,-1.936286937545276,2.394821064010941,17.266774685493107,1.6800003051757812,2.323487417263351,3.552997398376462,-0.9687769762289946,8.074771772981926,1.2921102110737337,5.81388458567919,-2.029998779296875,66.66660478999677,-19.3586355996827,2.260887187302731,1,-1.464996337890625,-4.054996490478516,-1.4274940490722656,1.3650054931640625,2.5100021362304688,0,0.04481514291588273,4.783739200362909,70.01999664306639,1.3207663960384992,68.12000274658203,1.8181857589970782,67.05999755859375,0.04481514291588273
5185,2019-01-29,68.66000366210939,69.23000335693361,68.37999725341797,69.0,2902300.0,-0.004205849151095453,1.1250071525300482,1.0624895691772194,71.27458335546129,72.51626731113551,-1.4380992531427097,-3.5984135985122663,-1.7108625868496716,2.6006204858314703,16.686250001418784,0.8500061035156392,2.5636651471285035,2.976503944396981,-1.612729915299468,7.56573780409343,0.6818870145487637,5.271120874245206,-1.0600051879882955,59.610808121684535,-24.018633727739804,2.2946169298482237,1,-0.9000053405761861,-3.7650032043457173,-1.3475017547607564,1.2999973297118999,3.6699981689452983,1,0.03859588923888713,2.851848712188696,68.94999694824219,4.783739200362909,70.01999664306639,1.3207663960384992,68.12000274658203,0.03859588923888713
5186,2019-01-30,69.80000305175781,70.09999847412111,68.54000091552734,68.73000335693361,3646100.0,0.01660354396802255,-1.151713977532839,-3.14709182299623,74.55679413238799,73.29836940324063,-2.2135973802290465,-4.46982783862174,-2.8377499024450117,1.3877899976572508,16.223796529729416,1.5599975585937642,2.7537272431365523,3.8005031585693416,-1.0146731719842847,8.615679489122975,1.3929149932925213,6.208091323846155,-1.6560043334960994,84.70598795004993,1.289470072700368,2.4075881652768154,1,-2.0400047302246094,-4.905002593994141,-3.3950023651123047,-1.2600040435791016,1.3499984741210938,2,0.01690544775908953,1.1250071525300482,68.66000366210939,2.851848712188696,68.94999694824219,4.783739200362909,70.01999664306639,0.01690544775908953
5187,2019-01-31,69.68000030517578,70.30999755859375,69.41000366210939,69.86000061035156,3504100.0,-0.001719236981881589,-1.5000052982378653,-0.16822463225595066,72.44244368830125,73.83085717015663,-1.658140680637601,-4.037826407642299,-2.741220845664813,1.4266585610760671,15.56713780014107,0.8999938964843608,2.8419706660865813,3.3510004043579045,-1.5273648123183392,8.229365621034148,0.9118177960197897,5.790183012696026,-1.3000030517578125,67.67685330394632,-13.24570021091138,2.4391826083381214,1,-1.4150009155273438,-4.784999847412109,-4.399999618530273,-2.5150012969970703,2.6699981689453125,3,0.03516069083685425,-1.151713977532839,69.80000305175781,1.1250071525300482,68.66000366210939,2.851848712188696,68.94999694824219,0.03516069083685425
5188,2019-02-01,70.13999938964844,70.94000244140625,69.77999877929689,69.94999694824219,3218600.0,0.006601594179936887,-3.377382391892851,-1.0555673292925867,73.30361497652606,73.9391732165142,-1.7381280413775215,-3.990438203644544,-3.273347434104579,0.8872167698270061,14.434757879675336,1.2600021362304688,2.772155519105752,3.358999443054202,-1.1398379388150204,7.857836824923417,1.109580752119598,5.608418133988806,-1.5999984741210938,69.23072408652904,-10.265361547674303,2.2494186909346077,2,-1.5649986267089844,-4.93499755859375,-4.929998397827148,-3.0450000762939453,1.6399993896484375,4,0.023096703174781075,-1.5000052982378653,69.68000030517578,-1.151713977532839,69.80000305175781,1.1250071525300482,68.66000366210939,0.023096703174781075
5189,2019-02-04,71.29000091552734,71.51000213623047,69.94000244140625,70.06999969482422,3382100.0,0.01639580176626909,-1.1216273339313145,6.420976549951815,77.61199600689822,75.39207005302404,-2.6196283420481734,-4.788151876725806,-4.447493898454354,-0.3336322702410257,13.86292894050431,1.5699996948242188,2.9243981485915356,4.129500961303705,-0.5518378743564227,8.81083979696384,1.7888315434736342,6.470170379133776,-2.2699996948242216,92.97121797121797,11.52435408468618,2.340669417830066,2,-2.4300003051757812,-5.090000152587891,-6.174999237060547,-4.290000915527344,-0.0800018310546875,0,0.001402699857439904,-3.377382391892851,70.13999938964844,-1.5000052982378653,69.68000030517578,-1.151713977532839,69.80000305175781,0.001402699857439904
5190,2019-02-05,71.20999908447266,71.87000274658203,71.11000061035156,71.3499984741211,3978100.0,-0.0011222026936075213,-3.470648954312898,-0.1147534832528704,74.21154545724785,76.12869334600201,-2.065491295956207,-4.330840383880798,-4.341483825896589,-0.34242797296352023,13.42472556667258,0.7600021362304688,3.042519985684052,3.668999099731451,-1.0308687617778531,8.368866961240755,1.3190651689767918,6.01893303048611,-1.691997680664059,80.1800811052306,-0.11109511152625373,2.349933930754653,2,-1.8149986267089844,-4.769998550415039,-6.1999969482421875,-4.209999084472656,-0.279998779296875,1,0.0035107429183285355,-1.1216273339313145,71.29000091552734,-3.377382391892851,70.13999938964844,-1.5000052982378653,69.68000030517578,0.0035107429183285355
5191,2019-02-06,74.5,74.69000244140625,70.0,70.01999664306639,7242000.0,0.046201389661929104,-1.0752238604427415,-32.00016348773852,81.39872725962586,75.85295721321594,-4.681446334705711,-7.187588655429934,-7.6008822858980665,-3.6884665537342585,13.633644700323266,4.69000244140625,3.0804362943886474,6.450000000000003,1.0639982970788395,11.836001702921173,3.756999148539421,9.143000851460584,-4.55999755859375,96.40146808080223,15.806363000262081,2.693000851460584,2,-2.9850006103515625,-6.649999618530273,-9.767498016357422,-7.5,-2.3700027465820312,2,-0.029127492200608174,-3.470648954312898,71.20999908447266,-1.1216273339313145,71.29000091552734,-3.377382391892851,70.13999938964844,-0.029127492200608174
5192,2019-02-07,72.98999786376953,74.44999694824219,71.41999816894531,74.18000030517578,5880600.0,-0.020268485050073393,2.502897413055558,-0.2656253459195534,72.02462490952489,74.66544373816309,-2.6909721038204424,-5.259690052679304,-6.054949096244201,-2.267802300034191,14.090393118085965,3.0800018310546875,3.2840167075870568,4.503498077392578,-1.0028938437708206,10.009889998555984,1.7503021168108717,7.256694037974285,-2.9899978637695312,65.37671467018033,-13.196553481146296,2.7531959605817016,2,-1.4749984741210938,-5.139997482299805,-8.687496185302734,-5.989997863769531,-1.1100006103515625,3,-0.025208883295555706,-1.0752238604427415,74.5,-3.470648954312898,71.20999908447266,-1.1216273339313145,71.29000091552734,-0.025208883295555706
5193,2019-02-08,73.16000366210938,73.54000091552734,72.18000030517578,72.45999908447266,4613200.0,0.0023291656845523256,-1.158727467590266,-0.5882379340411346,69.748540285414,74.06365223015416,-2.647097713750952,-5.029947890414292,-6.211130629471143,-2.512374633721052,14.356016670214512,1.3600006103515625,3.4667564575407823,4.2560035705566435,-1.3421260362439824,9.854133177357276,1.4569387671563305,7.055068373956956,-3.160003662109375,67.78949938322368,-8.430065615196114,2.7990648034003156,2,-1.6250038146972656,-5.310003280639648,-8.857501983642578,-6.160003662109375,-1.1400070190429688,4,-0.01107169419686338,2.502897413055558,72.98999786376953,-1.0752238604427415,74.5,-3.470648954312898,71.20999908447266,-0.01107169419686338
5194,2019-02-11,72.97000122070312,73.87000274658203,72.87999725341797,73.3499984741211,3986100.0,-0.0025970808077563357,-2.5357011484857153,-0.5428496692134146,74.31046880185474,74.40097283530899,-2.0415839452128637,-4.433231386947398,-6.0463003999769995,-2.3936911140653194,14.904730015828537,0.9900054931640625,3.403980560931231,3.663500976562503,-1.885903507472804,9.21290546059781,0.8887987345448494,6.438203218580156,-2.032000732421878,63.32621907575383,-13.889924263698909,2.7747022420176526,2,-1.3549995422363281,-4.649999618530273,-9.059999465942383,-5.970001220703125,-1.2600021362304688,0,-0.01630810499518842,-1.158727467590266,73.16000366210938,2.502897413055558,72.98999786376953,-1.0752238604427415,74.5,-0.01630810499518842
5195,2019-02-12,73.44999694824219,73.62000274658203,72.87999725341797,73.41999816894531,3404000.0,0.006577987111269001,2.9999175223720567,-0.07894472664484911,74.74824778091659,74.42224546292327,-1.9787516713147966,-4.446552039680938,-6.574134375438831,-2.957628402982891,15.368024725512234,0.7400054931640625,3.266372247190361,3.7024967193603544,-1.681490124471253,9.086483563191962,1.0105032974445436,6.394490141276165,-1.761596069335937,73.56066422873205,-4.89806017156296,2.691993421915807,2,-1.399993896484375,-4.704996109008789,-9.6824951171875,-6.4499969482421875,-1.25,1,-0.030496908874591,-2.5357011484857153,72.97000122070312,-1.158727467590266,73.16000366210938,2.502897413055558,72.98999786376953,-0.030496908874591
5196,2019-02-13,73.58000183105469,74.3499984741211,73.18000030517578,74.16000366210938,2998300.0,0.001769978056011423,1.4375178815525955,-19.33418107833164,72.78796976009457,74.46063724867808,-1.6943554864910197,-4.1937958254507635,-6.736623744928124,-3.1592167099203436,16.762843542815723,1.1699981689453125,3.2857263193845796,3.4530014038085994,-1.885608302547169,8.791611110164368,0.7836965506307223,6.122306256986477,-1.2912806396484342,71.28727829423792,-4.386252494615462,2.669304853177881,2,-1.345001220703125,-4.51500129699707,-9.795000076293945,-6.729999542236328,-2.69000244140625,2,-0.03601524136902734,2.9999175223720567,73.44999694824219,-2.5357011484857153,72.97000122070312,-1.158727467590266,73.16000366210938,-0.03601524136902734
5197,2019-02-14,73.12000274658203,73.63999938964844,72.91999816894531,73.05999755859375,1496200.0,-0.006251686233018194,-3.23525187927746,-0.10345689405698351,64.70589938472688,73.50533551625595,-0.7767607980299402,-3.327075904972048,-6.345105412889026,-2.7912874951282447,18.149140683306562,0.720001220703125,3.4030239891502845,2.626502227783206,-2.45888719189675,7.711891647463162,0.08380751794322805,5.169196937623184,-0.35102530517578145,43.31812140943514,-28.95399582756324,2.5426947098399766,2,-0.8050003051757812,-4.025001525878906,-9.220001220703125,-6.575000762939453,-2.3700027465820312,3,-0.013539461925284768,1.4375178815525955,73.58000183105469,2.9999175223720567,73.44999694824219,-2.5357011484857153,72.97000122070312,-0.013539461925284768
5198,2019-02-15,73.55999755859375,74.05000305175781,73.08000183105469,73.70999908447266,2875200.0,0.006017434292729051,1.337325697897804,-2.4998092816274635,73.25932849035054,73.0217057921951,-0.7605961374423202,-3.3887134450695413,-6.872446570331135,-3.3287539243750075,20.087829633452547,0.970001220703125,3.394495268767372,2.7159973144531193,-2.188047461566626,7.6200420904728645,0.2639749264432396,5.168019702462999,1.1300048828125,46.25848574809525,-25.61880430923862,2.452022388009874,2,-1.214996337890625,-4.464996337890625,-9.212495803833008,-7.014995574951172,-2.470001220703125,4,-0.022838504090998524,-3.23525187927746,73.12000274658203,1.4375178815525955,73.58000183105469,2.9999175223720567,73.44999694824219,-0.022838504090998524
5199,2019-02-19,73.18000030517578,73.56999969482422,72.63999938964844,73.20999908447266,3955700.0,-0.005165813839448363,1.4800008138020833,0.19998982757743758,72.59996597292631,72.84264140504825,-0.09421642339876257,-2.7263506857849933,-6.524437608697326,-3.043998610880479,21.819666364265405,0.9300003051757812,3.447565487311863,2.068000030517581,-2.724794971422881,6.860795032458043,-0.3283974704526429,4.464397531487805,1.477802124023441,31.579017815315012,-40.12112352193331,2.3963975009702287,2,-0.8349990844726562,-3.6650009155273438,-8.789999961853027,-7.329998016357422,-2.1500015258789062,1,-0.015851375475156027,1.337325697897804,73.55999755859375,-3.23525187927746,73.12000274658203,1.4375178815525955,73.58000183105469,-0.015851375475156027
5200,2019-02-20,72.25,73.41000366210938,71.86000061035156,73.2699966430664,3171400.0,-0.01270839438777649,1.384600487103495,34.00127161749746,62.51274162325943,70.74419855656309,1.1162027875965777,-1.4409960769240513,-5.617904455716797,-2.208429898821251,23.817716597495547,1.5500030517578125,3.44148018512999,0.8654998779296932,-3.4952894919038613,5.226289247763248,-1.314894806987084,3.0458945628464704,2.3270903076171976,15.662639527651217,-52.14545782408455,2.180394684916776,2,0.68499755859375,-2.7350006103515625,-7.835000038146973,-6.399997711181641,-0.6699981689453125,2,-0.007474061114565278,1.4800008138020833,73.18000030517578,1.337325697897804,73.55999755859375,-3.23525187927746,73.12000274658203,-0.007474061114565278
5201,2019-02-21,71.33999633789062,72.41999816894531,71.12000274658203,72.0999984741211,4739000.0,-0.012595206395977554,-1.16667832278984,0.7451025857748723,57.84496478439048,69.1686807648815,1.7107214741186567,-0.20438395234032214,-4.6972929709749,-1.398629149943531,25.74197799221572,1.2999954223632812,3.246256008831935,-0.2585037231445284,-4.1168654520053,3.599858005716243,-2.187684587574921,1.6706771412858643,3.074068587890636,7.508312914506524,-57.82477824162185,1.929180864430386,2,1.3950042724609375,-1.6699943542480469,-7.482495307922363,-5.489994049072266,1.1100006103515625,3,0.012054957310038361,1.384600487103495,72.25,1.4800008138020833,73.18000030517578,1.337325697897804,73.55999755859375,0.012054957310038361
5202,2019-02-22,72.37999725341797,72.41999816894531,71.48999786376953,71.69000244140625,5585400.0,0.014578090396886845,1.4155957394104532,-0.9078853586307283,60.03582256890204,68.08948990749128,0.6426766540154603,-0.9579896740065408,-5.685045825785096,-2.5333237089095917,27.354425858542275,1.0800018310546875,3.1753061091445858,0.5684974670410128,-2.935378701797447,4.072373635879472,-1.1834406173782241,2.3204355514602497,1.7705426980273558,43.003221010256716,-20.934788218768894,1.7519380844192334,2,0.35500335693359375,-2.43499755859375,-8.25749683380127,-6.529994964599609,1.470001220703125,4,-0.020585768448605046,-1.16667832278984,71.33999633789062,1.384600487103495,72.25,1.4800008138020833,73.18000030517578,-0.020585768448605046
5203,2019-02-25,72.25,73.0,72.13999938964844,72.93000030517578,4105300.0,-0.001796038385616705,1.0975632449129598,-0.98551509857473,54.73372001947225,65.91429559833767,0.7040537571836722,-0.687614507396944,-5.508714482777123,-2.5059645534441586,28.054307114845788,0.8600006103515625,2.6261775564036185,0.32700004577637287,-3.0773503337849064,3.731350425337652,-1.3751751440042597,2.0291752355570054,1.6580969750562673,46.122394324969015,-13.558872003579758,1.7021751897806372,2,0.4850006103515625,-2.3050003051757812,-8.00999927520752,-6.399997711181641,1.3199996948242188,0,-0.02076124567474047,1.4155957394104532,72.37999725341797,-1.16667832278984,71.33999633789062,1.384600487103495,72.25,-0.02076124567474047
5204,2019-02-26,72.04000091552734,72.54000091552734,71.76000213623047,72.43000030517578,3629200.0,-0.002906561722804901,1.5573704880306176,0.5735282567963289,54.040903046556366,63.6134795167421,0.8585441886229148,-0.24690978012881715,-5.2786892988939655,-2.3981523175516344,29.249761180830003,0.779998779296875,2.3009556546736007,-0.03749923706054403,-3.1409147844133543,3.065916310292266,-1.5892070107369562,1.5142085366158682,1.6450485212509847,40.17457646882444,-16.215039010722137,1.5517077736764084,2,0.6949996948242188,-1.5900001525878906,-7.465001106262207,-6.189998626708984,2.1399993896484375,1,-0.01318718164302457,1.0975632449129598,72.25,1.4155957394104532,72.37999725341797,-1.16667832278984,71.33999633789062,-0.01318718164302457
5205,2019-02-27,71.30999755859375,71.72000122070312,70.95999908447266,71.72000122070312,5050400.0,-0.010133305769798429,2.7072943803498326,1.0512930865839822,29.312583245428797,58.782881015112565,1.4003244420173928,0.7291897067262454,-4.570579566085655,-1.7804082357004063,30.276183596047566,1.0800018310546875,1.9967916306339362,-0.9000022888183565,-3.587470197841995,1.7874656202052819,-2.2437362433301757,0.4437316656934627,2.169848142968874,17.156780247356828,-32.76001122111857,1.3437339545118192,2,1.1950035095214844,-0.8599967956542969,-6.252497673034668,-5.459995269775391,2.4800033569335938,2,-0.003926501036082719,1.5573704880306176,72.04000091552734,1.0975632449129598,72.25,1.4155957394104532,72.37999725341797,-0.003926501036082719
5206,2019-02-28,70.9800033569336,71.76000213623047,70.87999725341797,71.25,3699300.0,-0.00462760079873803,-2.7446311176040905,0.6585225158168961,34.60953382404486,55.438840397259014,1.4781688416991017,1.2143812079319218,-4.224533105217631,-1.554235521068108,30.907084586357787,0.8800048828125,1.6284377492145126,-1.2889965057373018,-3.7996887837299056,1.221695772255302,-2.5443426447336037,-0.03365036674099997,2.247857682920028,4.717262922270246,-41.45758917557785,1.2553461389963043,2,1.4849967956542969,-0.5300025939941406,-5.907503128051758,-5.130001068115234,3.2199935913085938,3,0.008453063479074707,2.7072943803498326,71.30999755859375,1.5573704880306176,72.04000091552734,1.0975632449129598,72.25,0.008453063479074707
5207,2019-03-01,72.12999725341797,72.22000122070312,70.80000305175781,70.91000366210938,2947800.0,0.016201660215503955,1.0285666018168838,-4.518550962163384,43.142422047464876,52.092517459160604,0.19330212377923317,0.2712532946854793,-5.2448432439157955,-2.7950728886215472,31.572338881087735,1.4199981689453125,1.2163145554584531,-0.2615024566650419,-2.4599834350974703,1.9369785217673865,-1.360742945881256,0.8377380325511723,0.8161201320633751,60.45436575368118,16.310806029653826,1.0992404892162175,3,0.055004119873046875,-1.3249969482421875,-7.162496566772461,-6.279994964599609,2.2800064086914062,4,0.004436430154016957,-2.7446311176040905,70.9800033569336,2.7072943803498326,71.30999755859375,1.5573704880306176,72.04000091552734,0.004436430154016957
5208,2019-03-04,71.76000213623047,72.87999725341797,71.01000213623047,72.55999755859375,3278400.0,-0.0051295595629593516,1.5972247977408434,-0.6557373973622168,42.13262482625471,48.70725733175264,0.3141531682344123,0.8103867454982492,-4.745178197892983,-2.5047842543027343,32.11154996425181,1.8699951171875,0.818724423105607,-0.7124977111816406,-2.667603224954618,1.242607802591337,-1.6900504680681223,0.26505504570484106,-0.9599990844726562,46.153930799731505,4.253566838939243,0.9775527568864876,3,0.345001220703125,-0.24500274658203125,-6.732501983642578,-5.909999847412109,2.6100006103515625,0,0.029124808746841202,1.0285666018168838,72.12999725341797,-2.7446311176040905,70.9800033569336,2.7072943803498326,71.30999755859375,0.029124808746841202
5209,2019-03-05,71.38999938964844,71.98999786376953,71.33999633789062,71.69000244140625,2112900.0,-0.005156113929311368,-2.2499332443257676,0.3750059604985838,36.411601531518116,45.8071306548925,0.45096598432189694,1.2524805768859295,-4.234558704133093,-2.1998848952364654,32.41748741599556,0.6500015258789062,0.5711515729820036,-1.0875003814697237,-3.0303459337373937,0.8553451707979463,-2.0589231576035587,-0.11607760533588873,-0.589996337890625,28.36528762530765,-9.136576016975788,0.9714227761338317,3,0.5100021362304688,0.125,-5.277500152587891,-5.539997100830078,3.2099990844726562,1,0.030536494240282597,1.5972247977408434,71.76000213623047,1.0285666018168838,72.12999725341797,-2.7446311176040905,70.9800033569336,0.030536494240282597
5210,2019-03-06,71.45999908447266,72.02999877929688,71.19000244140625,71.41999816894531,2691000.0,0.0009805252195360659,-2.360036621652552,-0.13333502873709374,35.90420216322278,43.369268141429416,0.28733637540260304,1.267137359724643,-4.113483903329737,-2.333006484138764,32.526978048326065,0.839996337890625,0.17629502713575107,-1.0300006866455078,-2.9414733427554864,0.8814719694644708,-1.9857370147005042,-0.07426435859051139,-0.6183961486816401,31.730666950324434,-1.4357059299971624,0.9557363280549928,3,0.44000244140625,0.07500076293945312,-5.269998550415039,-5.609996795654297,2.7300033569335938,2,0.03806326973903018,-2.2499332443257676,71.38999938964844,1.5972247977408434,71.76000213623047,1.0285666018168838,72.12999725341797,0.03806326973903018
5211,2019-03-07,72.33000183105469,72.72000122070312,71.66000366210938,72.31999969482422,5296300.0,0.012174681748226668,1.683535013085845,0.25004768262445165,45.01890034529569,41.700721227695375,-0.4777011451260904,0.23845393728618092,-4.691643140692236,-3.2213160604289612,31.714452619139294,1.2600021362304688,-0.1884898118933478,-0.05149803161620525,-1.712522475466642,1.6095264122342314,-0.8820102535414236,0.7790141903090131,-1.4476310089111308,73.55783867453573,39.954017921743414,0.8305122219252162,3,-0.43000030517578125,-0.7150001525878906,-6.00250244140625,-6.479999542236328,1.9599990844726562,3,0.02018524882500161,-2.360036621652552,71.45999908447266,-2.2499332443257676,71.38999938964844,1.5972247977408434,71.76000213623047,0.02018524882500161
5212,2019-03-08,71.1500015258789,72.0,70.56999969482422,71.61000061035156,3912500.0,-0.016314119664091464,1.3064560786075101,-45.990083905415716,36.10150713705558,39.630475351871304,0.5693490398642922,1.3423620391832287,-3.2252372073517535,-2.0483078383268776,30.50865901545433,1.7600021362304688,-0.4017876282360078,-1.139498519897458,-2.861327380797505,0.5823303410025886,-2.0004129503474815,-0.27858408944743474,1.7299957275390625,25.108330911300765,-6.609944410898009,0.8609144304500265,3,0.5749969482421875,0.9000015258789062,-4.822502136230469,-5.299999237060547,3.1699981689453125,4,0.04286711675268107,1.683535013085845,72.33000183105469,-2.360036621652552,71.45999908447266,-2.2499332443257676,71.38999938964844,0.04286711675268107
5213,2019-03-11,72.3499984741211,72.38999938964844,71.30000305175781,71.37000274658203,3159200.0,0.01686573327487162,1.05660160073703,-2.130429734795084,45.62696161662936,38.69559297076831,-0.6872422727121688,0.08281612436144314,-4.19441613471804,-3.2784081266809153,29.326533786667415,1.2399978637695312,-0.47498435129048744,0.10099868774413778,-1.5720305578013694,1.774027933289645,-0.7355159350286158,0.9375133105168914,0.4837988281250034,82.79058214013236,48.945675030587644,0.8365146227727505,3,-0.625,-0.11499786376953125,-5.769998550415039,-6.499996185302734,-0.4499969482421875,0,0.028472774449679106,1.3064560786075101,71.1500015258789,1.683535013085845,72.33000183105469,-2.360036621652552,71.45999908447266,0.028472774449679106
5214,2019-03-12,71.77999877929688,72.61000061035156,71.68000030517578,72.30000305175781,3622700.0,-0.007878364987500386,-1.5833298012122239,-0.5306189178668743,47.426058297665385,40.708201309905704,-0.17657074119865968,0.5893067852376532,-3.418674240240108,-2.7395772269920826,28.012153642083113,0.9300003051757812,-0.681168727669899,-0.4095008850097628,-2.0590425217558277,1.2400407517363021,-1.2342717033828023,0.4152699333632768,1.0085225708007783,56.278987242951686,19.30242478273682,0.8247708183730349,3,-0.05500030517578125,0.535003662109375,-4.889997482299805,-5.929996490478516,0.37000274658203125,1,0.03608253011049345,1.05660160073703,72.3499984741211,1.3064560786075101,71.1500015258789,1.683535013085845,72.33000183105469,0.03608253011049345
5215,2019-03-13,71.20999908447266,72.33000183105469,71.1500015258789,71.93000030517578,3926900.0,-0.007940926504844459,-1.8095367847411443,1.3846063558203,49.26053773865766,42.336090633751574,0.4221455673094283,1.0360034966889202,-2.6404780961967163,-2.228168296972825,26.459077687687525,1.1800003051757812,-0.8236872177561168,-0.8675006866455135,-2.459875914546643,0.7248745412556161,-1.6636883005960783,-0.07131307269494869,1.5341518325195267,29.76739234577101,-10.48492147360712,0.7961876139505614,3,0.5149993896484375,1.1350021362304688,-3.6799983978271484,-5.359996795654297,0.12999725341796875,2,0.04760566540138633,-1.5833298012122239,71.77999877929688,1.05660160073703,72.3499984741211,1.3064560786075101,71.1500015258789,0.04760566540138633
5216,2019-03-14,70.93000030517578,71.47000122070312,70.8499984741211,71.22000122070312,2577500.0,-0.003932014926228633,-1.755539731787125,0.40277836646462933,40.97135788299544,42.09486128214386,0.7758996327616643,1.1671308881369669,-2.1689747501950762,-2.016807155503841,24.46231003303409,0.6200027465820312,-0.9595250154420825,-1.0149993896484375,-2.519553654498665,0.4895548752017902,-1.7672765220735442,-0.26272225722333076,1.7706675873730404,17.64708082292707,-21.337837214211742,0.752277132425111,3,0.7949981689453125,1.4150009155273438,-3.0124998092651367,-5.079998016357422,0.5500030517578125,3,0.04596083634857373,-1.8095367847411443,71.20999908447266,-1.5833298012122239,71.77999877929688,1.05660160073703,72.3499984741211,0.04596083634857373
5217,2019-03-15,72.12999725341797,72.36000061035156,70.94000244140625,71.05999755859375,4808900.0,0.016918045158313966,-1.1679528022224421,-3.689642471916024,49.34064303338579,42.89575219404732,-0.47393683705172407,-0.11682745501013869,-3.1470018834842506,-3.272773756863444,22.814707694271902,1.4300003051757812,-0.7625465746874056,0.23449783325195028,-1.1690377907045786,1.6380334572084791,-0.46726997872630704,0.9362656452302076,0.5280572751763657,72.72711509534564,33.21388894893922,0.7017678119782619,3,-0.4849967956542969,0.3800010681152344,-2.4474973678588867,-5.049995422363281,0.720001220703125,4,0.02994598286924277,-1.755539731787125,70.93000030517578,-1.8095367847411443,71.20999908447266,-1.5833298012122239,71.77999877929688,0.02994598286924277
5218,2019-03-18,71.87999725341797,72.31999969482422,71.22000122070312,72.0999984741211,2376900.0,-0.003465964363226881,2.3333102140842463,-0.20560867612141437,49.12470492388956,44.308319237644135,-0.22923167156349677,0.0009041868865864444,-2.6092070365383506,-3.0823621750856063,20.92107658351906,1.0999984741210938,-0.6085685987621474,0.06849784851074503,-1.0963964895684057,1.2333921865898958,-0.5139493205288375,0.6509450175503275,0.7362961785009645,58.522586881792215,18.304304261643914,0.5824471690395756,3,-0.23499679565429688,0.5800018310546875,-2.1974973678588867,-4.799995422363281,0.7900009155273438,0,0.03394549992543605,-1.1679528022224421,72.12999725341797,-1.755539731787125,70.93000030517578,-1.8095367847411443,71.20999908447266,0.03394549992543605
5219,2019-03-19,72.0199966430664,72.44000244140625,71.80000305175781,72.30999755859375,2537300.0,0.0019476821786019727,1.3272253124523172,1.3181786655569427,54.15205106262989,46.33585800424492,-0.30225316819536374,-0.24290974472003768,-2.5376697364431777,-3.280144034398063,19.372437034151087,0.6399993896484375,-0.593079318532844,0.2664974212646456,-0.7121208688396337,1.2451157113689248,-0.22281172378748693,0.7558065663167781,0.5553709141106395,73.58460689522805,29.191374307728907,0.48930914505213824,3,-0.3749961853027344,0.44000244140625,-2.3274965286254883,-4.939994812011719,0.910003662109375,1,-0.00166613611192179,2.3333102140842463,71.87999725341797,-1.1679528022224421,72.12999725341797,-1.755539731787125,70.93000030517578,-0.00166613611192179
5220,2019-03-20,71.70999908447266,72.43000030517578,71.31999969482422,72.16999816894531,2161300.0,-0.004304326201653552,1.2652996084109893,1.5861987319460156,54.27899846338509,47.364757795143746,0.05245214865074388,0.025885165152345735,-2.0121523926273426,-3.0274442153699113,18.282378695169207,1.1100006103515625,-0.5463016434497519,-0.01650009155272869,-0.9668290693792017,0.9338288862737443,-0.4916645804659652,0.4586643973605078,0.8252611154573373,54.087953743912095,4.4828180097212424,0.4751644889132357,3,-0.11999893188476562,0.75,-1.742497444152832,-4.629997253417969,1.660003662109375,2,0.0061358589739757274,1.3272253124523172,72.0199966430664,2.3333102140842463,71.87999725341797,-1.1679528022224421,72.12999725341797,0.0061358589739757274
5221,2019-03-21,72.19999694824219,72.63999938964844,71.41000366210938,71.48999786376953,4141700.0,0.006833047971348094,-1.8276170515035386,-1.5434793425439106,50.44472557887032,48.95844873312317,-0.5117413107607689,-0.41780100427861555,-2.2997044446341164,-3.520419264055562,17.812857653245846,1.2299957275390625,-0.4021580989833211,0.43049774169921307,-0.5240128998423899,1.385008383240816,-0.04675757907158129,0.9077530624700074,-1.6299972534179688,74.11745698360126,24.815406621398367,0.47725532077079924,3,-0.4549980163574219,0.26000213623046875,-1.802495002746582,-5.1199951171875,0.20000457763671875,3,-0.011911366297813974,1.2652996084109893,71.70999908447266,1.3272253124523172,72.0199966430664,2.3333102140842463,71.87999725341797,-0.011911366297813974
5222,2019-03-22,70.88999938964844,72.05999755859375,70.63999938964844,71.95999908447266,2711800.0,-0.01814401127375176,1.2362234997987516,-1.507043766991543,45.062407825810595,48.89572053414331,0.8465166539552627,0.8167198430120663,-0.7963751697155033,-2.2422830242808374,17.06342796871504,1.55999755859375,-0.284198863318025,-0.804999923706049,-1.7909525823170327,0.1809527349049347,-1.2979762530115408,-0.31202359440055716,-0.2785997009277281,12.5,-35.663561685911986,0.49297632930549323,3,0.75,1.4200019836425781,-0.23999881744384766,-3.80999755859375,2.0699996948242188,4,0.008322809597475,-1.8276170515035386,72.19999694824219,1.2652996084109893,71.70999908447266,1.3272253124523172,72.0199966430664,0.008322809597475
5223,2019-03-25,70.75,70.88999938964844,70.01000213623047,70.73999786376953,1983700.0,-0.0019748820828581204,5.068927415748073,-0.009347793535690603,46.27039399037521,48.76731338888884,0.8221458315559147,0.8838990800732915,-0.47841549673063355,-2.1201136410958696,15.893003233472786,0.8799972534179688,-0.31879358274231606,-0.8699993133544979,-1.9051688142392038,0.16517018753020807,-1.3875840637968508,-0.3524145629121449,1.8899993896484375,28.136830287857645,-21.600344245393867,0.5175847504423556,3,0.5750007629394531,1.2800025939941406,-0.0449981689453125,-3.6699981689453125,1.4300003051757812,0,0.029681957231393552,1.2362234997987516,70.88999938964844,-1.8276170515035386,72.19999694824219,1.2652996084109893,71.70999908447266,0.029681957231393552
5224,2019-03-26,71.08999633789062,71.7300033569336,70.66999816894531,71.2300033569336,2295500.0,0.004805601948984162,-1.1632684837019565,-13.99771167048055,47.90958503773755,48.617207533231046,0.4179293260585979,0.49443132467688145,-0.6363777995983497,-2.455227011234669,15.113946933124373,1.0600051879882812,-0.15632678227404995,-0.4825027465820284,-1.5236925394041663,0.5586870462401095,-1.0030976429930973,0.03809214982904052,1.4974031066894469,41.064461198831516,-10.49806507634402,0.520594896411066,3,0.23500442504882812,0.7000045776367188,-0.3699951171875,-4.0099945068359375,-4.4799957275390625,1,0.022225375051996732,5.068927415748073,70.75,1.2362234997987516,70.88999938964844,-1.8276170515035386,72.19999694824219,0.022225375051996732
5225,2019-03-27,71.02999877929688,71.47000122070312,70.31999969482422,71.12999725341797,2040300.0,-0.0008439662636721135,1.948697633929008,0.7142390060487167,41.9153818123847,48.722099080940964,0.5025580494120447,0.5611468199580827,-0.381941208753787,-2.3475344202700796,14.856921766728215,1.1500015258789062,-0.1825214533858599,-0.5285003662109347,-1.5918457763915228,0.5348450439696535,-1.0601730713012216,0.00317233887935231,1.5058527191162057,38.783182824271364,-9.58411511696891,0.5316727050902914,3,0.2950019836425781,0.6800041198730469,-0.09999847412109375,-3.9499969482421875,-11.779998779296875,2,0.02674928281756772,-1.1632684837019565,71.08999633789062,5.068927415748073,70.75,1.2362234997987516,70.88999938964844,0.02674928281756772
5226,2019-03-28,71.58000183105469,71.88999938964844,71.04000091552734,71.88999938964844,2495800.0,0.007743250193017248,4.483904311872416,3.100022888532845,52.90149406789869,49.117749195886844,0.060853448714155434,0.06155484410284373,-0.7709488254796781,-2.886237566756506,14.768303810003061,0.8600006103515625,-0.17967791014129375,-0.008497238159179688,-1.0363869026314632,1.0193924263131038,-0.5224420703953285,0.5054475940769692,0.9053326801147392,76.58552198200948,24.23199064601632,0.5139448322361418,3,-0.2550010681152344,-0.07500076293945312,-0.35500335693359375,-4.5,-11.980003356933594,3,0.025006997341969317,1.948697633929008,71.02999877929688,-1.1632684837019565,71.08999633789062,5.068927415748073,70.75,0.025006997341969317
5227,2019-03-29,72.44999694824219,72.8499984741211,71.97000122070312,72.0199966430664,4475300.0,0.012154164500315146,-2.3207998042235882,-1.387108682811577,50.70620601366183,49.29347153919487,-0.8481703120743731,-0.8255646262748115,-1.4600722254145637,-3.735767293457428,14.630168383937264,1.2699966430664062,-0.13187838288979492,0.8454978942871065,-0.22688114739170828,1.9178769359659213,0.309308373447692,1.381687415126521,-2.4399948120117188,85.9154210679017,35.86652198698452,0.5361895208394091,3,-1.0199966430664062,-0.9449958801269531,-1.2474956512451172,-5.3699951171875,-13.939998626708984,4,-0.0006900679705893475,4.483904311872416,71.58000183105469,1.948697633929008,71.02999877929688,-1.1632684837019565,71.08999633789062,-0.0006900679705893475
5228,2019-04-01,73.8499984741211,73.9800033569336,72.6500015258789,73.0,3561900.0,0.019323693372672812,1.3963819067846122,1.976739234577101,63.08473278245949,50.28599173028705,-2.1672492445918863,-2.1723375379301046,-2.6837055999033623,-5.118451086159666,14.33667866024858,1.5300064086914062,0.06446665231270288,2.1409996032714815,0.671150556553826,3.610848649989137,1.4060750799126538,2.8759241266303093,-3.7831964111328062,96.44795757560597,45.237871381185826,0.7349245233588282,4,-1.8549957275390625,-1.8549957275390625,-2.509998321533203,-6.769996643066406,-14.869998931884766,0,-0.012051447637609902,-2.3207998042235882,72.44999694824219,4.483904311872416,71.58000183105469,1.948697633929008,71.02999877929688,-0.012051447637609902
5229,2019-04-02,73.56999969482422,74.18000030517578,73.41000366210938,73.86000061035156,3069100.0,-0.0037914527431573974,-1.5246082073218015,-0.3411781601457666,65.48560924180438,51.531170705666966,-1.8374924506502452,-1.8136304457301975,-2.267898001849673,-4.821948239313372,14.068174875560088,0.7699966430664062,0.09236892349149173,1.7520008087158203,0.073272569717588,3.4307290477140526,0.9126366892167113,2.5913649282149294,-3.346669580078114,84.19687787831711,29.023829436544787,0.8393641194991147,4,-1.4749984741210938,-1.4749984741210938,-2.229999542236328,-6.489997863769531,-14.470001220703125,1,-0.01889356253111729,1.3963819067846122,73.8499984741211,-2.3207998042235882,72.44999694824219,4.483904311872416,71.58000183105469,-0.01889356253111729
5230,2019-04-03,74.18000030517578,74.8499984741211,73.81999969482422,73.9000015258789,3483100.0,0.008291431465025312,-3.681786655569427,-0.9655099839520139,70.44029865069768,53.75290104698111,-2.302399222743972,-2.328806281566443,-2.6993188781122512,-5.414763903010822,14.060905614596514,1.279998779296875,0.1616495394281543,2.226001358032221,0.2542494311450554,4.197753284919386,1.240125394588631,3.2118773214758107,-3.719269979003897,82.41473495346267,21.565662705403085,0.9858759634435827,4,-1.75,-1.75,-2.5874996185302734,-7.099998474121094,-15.049999237060554,2,-0.10204906529632407,-1.5246082073218015,73.56999969482422,1.3963819067846122,73.8499984741211,-2.3207998042235882,72.44999694824219,-0.10204906529632407
5231,2019-04-04,73.79000091552734,74.4000015258789,73.31999969482422,74.30000305175781,2221800.0,-0.005257473551415259,2.042262601949259,-1.8214441416893732,61.62470134166514,55.59315588207606,-1.858589565189618,-1.9223806514064279,-2.1399713364890545,-5.037136444454376,13.451666948755674,1.0800018310546875,0.16318117574562052,1.7630020141601506,-0.3689613549083077,3.894965383228609,0.6970203296259143,2.828983698694387,-2.9781291375195167,63.19449411502913,3.6889610277978164,1.0659816845342314,4,-1.3600006103515625,-1.3600006103515625,-2.3125,-6.709999084472656,-16.909999847412116,3,-0.19704568010742152,-3.681786655569427,74.18000030517578,-1.5246082073218015,73.56999969482422,1.3963819067846122,73.8499984741211,-0.19704568010742152
5232,2019-04-05,74.19999694824219,74.41999816894531,73.12999725341797,73.8499984741211,2572800.0,0.005556254609404343,2.26582131785566,-0.6862686433198198,65.89045204807995,57.77316233293215,-1.9553072765514656,-2.205225952581287,-2.406535799083059,-5.45517009632178,13.74597650280556,1.2900009155273438,0.20302431227982254,2.020498275756836,-0.2772211700265217,4.318217721540194,0.87163855286515,3.169357998648522,-3.065075034545302,70.4544351119095,10.377414287170431,1.1488597228916793,4,-1.6149978637695312,-1.7699966430664062,-2.7424964904785156,-7.1199951171875,-16.449996948242188,4,-0.19676548618061596,2.042262601949259,73.79000091552734,-3.681786655569427,74.18000030517578,-1.5246082073218015,73.56999969482422,-0.19676548618061596
5233,2019-04-08,74.41000366210938,74.44999694824219,73.55999755859375,74.26000213623047,2429000.0,0.0028302792790366738,6.739525626140321,0.4285776566757493,66.2144577789418,59.807037081954846,-1.778581514061301,-2.374743580619466,-2.5289652515253067,-5.657704391828389,13.808459751410973,0.8899993896484375,0.26022441411248565,2.127504730224615,-0.37771490937100793,4.632724369820238,0.8748949104268036,3.3801145500224266,-2.977875623578555,74.41892443356221,15.387491878817379,1.252609819797809,4,-1.8250045776367188,-1.9800033569335938,-2.9150028228759766,-7.3300018310546875,-15.810005187988281,0,-0.2136810181165557,2.26582131785566,74.19999694824219,2.042262601949259,73.79000091552734,-3.681786655569427,74.18000030517578,-0.2136810181165557
5234,2019-04-09,74.37000274658203,74.5199966430664,73.72000122070312,73.91999816894531,2036000.0,-0.0005375744329886301,1.1333428277875548,3.0,68.73244431072092,62.786710692881094,-1.3682707501372562,-2.24590596902506,-2.36555166955398,-5.59777385955644,13.747971928899382,0.7999954223632812,0.4885310309585975,1.9580036163330021,-0.7008982384270297,4.616905471093034,0.6285526889529933,3.287454543713011,-2.664445073203993,72.09329146040702,11.922801358076683,1.3294509273800137,4,-1.4250030517578125,-1.94000244140625,-2.5600013732910156,-7.290000915527344,-15.730003356933594,1,-0.20693831700917897,6.739525626140321,74.41000366210938,2.26582131785566,74.19999694824219,2.042262601949259,73.79000091552734,-0.20693831700917897
5235,2019-04-10,74.5999984741211,74.7699966430664,74.30999755859375,74.44999694824219,1554200.0,0.003092587320761231,-1.139529107006618,0.3333333333333333,67.54389976475994,64.41364465919901,-1.1606629528137944,-2.3282818173163236,-2.4575688776860147,-5.807258216951013,14.224534086064928,0.45999908447265625,0.7448465215571503,2.0184993743896484,-0.7478125471163963,4.784811295895693,0.635343413636619,3.401655335142678,-2.6428855366836075,89.63425413336559,29.9379666635716,1.3831559607530248,4,-1.1899986267089844,-2.1699981689453125,-2.892498016357422,-7.519996643066406,-15.159999847412116,2,-0.207774803177469,1.1333428277875548,74.37000274658203,6.739525626140321,74.41000366210938,2.26582131785566,74.19999694824219,-0.207774803177469
5236,2019-04-11,74.19000244140625,74.77999877929688,74.06999969482422,74.66999816894531,2018600.0,-0.005495925483927078,1.0285776566757494,-3.1999389654646255,77.77786340528613,67.42160659160172,-0.38163707983854067,-1.7513233661316008,-1.9482649074903122,-5.346353687527738,14.896889905394954,0.7099990844726562,0.9759894768825461,1.4455032348632812,-1.2951360243689294,4.186142494095492,0.07518360524717593,2.8158228644793866,-2.0014586610340785,64.24267925592665,-1.3648128430574786,1.3703196296161055,4,-0.44000244140625,-1.7600021362304688,-2.472501754760742,-7.1100006103515625,-14.200000762939453,3,-0.2029923288543507,-1.139529107006618,74.5999984741211,1.1333428277875548,74.37000274658203,6.739525626140321,74.41000366210938,-0.2029923288543507
5237,2019-04-12,74.29000091552734,74.5,73.55000305175781,74.41000366210938,2499800.0,0.0013478699397546645,5.3334096284428165,0.25000794735670917,80.00007758724362,69.30108934768884,-0.2158855556757544,-1.7720569427537782,-1.9418772995054496,-5.411909184809076,14.7870201225798,0.9499969482421875,1.3000362683367541,1.4375015258789006,-1.370585440459763,4.245588492217564,0.03345804270956876,2.8415450090482324,-1.8885407596552568,60.162636926397795,-9.763924835848513,1.4040434831693314,4,-0.3000030517578125,-1.8600006103515625,-2.532499313354492,-7.209999084472656,-13.290000915527344,4,-0.23435185937349012,1.0285776566757494,74.19000244140625,-1.139529107006618,74.5999984741211,1.1333428277875548,74.37000274658203,-0.23435185937349012
5238,2019-04-15,74.31999969482422,74.58000183105469,73.76000213623047,74.44000244140625,1690400.0,0.00040380641980308773,3.099982833927788,1.0,78.89096494975371,70.79057331523876,-0.19244064713612374,-1.6968843332131485,-1.8777773718988158,-5.433446399277074,14.69368066722735,0.8199996948242188,1.5045359772390867,1.3455001831054716,-1.496498375914456,4.187498742125399,-0.07549909640448504,2.7664994626154282,-1.7226564734922079,62.60157054423203,-10.52245167152951,1.4209992795099613,4,-0.3300018310546875,-1.8899993896484375,-2.4324989318847656,-7.239997863769531,-12.819999694824219,0,-0.222954786906144,5.3334096284428165,74.29000091552734,1.0285776566757494,74.19000244140625,-1.139529107006618,74.5999984741211,-0.222954786906144
5239,2019-04-16,71.9000015258789,73.16999816894531,71.58000183105469,73.0,4399500.0,-0.03256187000649091,1.2083362031969398,9.166444147752559,55.47172273879317,69.12739821391604,2.196770061496707,0.7522304153984294,0.5730653668317984,-3.0010896828962643,14.326398815115132,2.7399978637695312,1.623375701171355,-1.068498229980463,-3.9194736991983348,1.7824772392374086,-2.493985964589399,0.3569895046284728,2.9499969482421875,10.0,-64.68087778102813,1.4254877346089339,4,1.279998779296875,0.529998779296875,0.07999801635742188,-4.819999694824219,-10.819999694824219,1,-0.18497917621004156,3.099982833927788,74.31999969482422,5.3334096284428165,74.29000091552734,1.0285776566757494,74.19000244140625,-0.18497917621004156
5240,2019-04-17,72.1500015258789,72.43000030517578,71.75,72.16999816894531,3025400.0,0.0034770513865707287,1.5185153788553103,0.018178791640946323,53.72549488929379,68.249708608097,1.8199160050311889,0.5658983587485125,0.3600299993879901,-3.2116045176504286,14.408919127955343,0.6800003051757812,1.5228913620949243,-0.8404983520507869,-3.6571677422149804,1.9761710381134066,-2.2488330471328766,0.5678363430313027,2.634597015380862,17.812507450587702,-54.288224281193635,1.4083346950820963,4,1.029998779296875,0.279998779296875,-0.13000106811523438,-5.069999694824219,-10.280002593994134,2,-0.18724881289690165,1.2083362031969398,71.9000015258789,3.099982833927788,74.31999969482422,5.3334096284428165,74.29000091552734,-0.18724881289690165
5241,2019-04-18,71.33999633789062,72.2699966430664,70.55999755859375,72.2699966430664,5469600.0,-0.011226682894770912,2.6774161792332873,46.50782144219763,42.68773948670937,65.67162943461138,2.5097693624219204,1.3788661628144325,1.0922868295959631,-2.383348582536371,14.628810384403245,1.7099990844726562,1.3978291671725742,-1.6075035095214787,-4.5002171382759855,1.285210119233028,-3.053860323898732,-0.1611466951442253,3.3805102691650433,19.402934087415307,-48.84562667952973,1.446356814377252,4,1.3300018310546875,1.0900039672851562,0.6950035095214844,-3.5499954223632812,-9.269996643066406,3,-0.16680681696168287,1.5185153788553103,72.1500015258789,1.2083362031969398,71.9000015258789,3.099982833927788,74.31999969482422,-0.16680681696168287
5242,2019-04-22,71.4800033569336,71.54000091552734,70.37000274658203,70.94999694824219,2046200.0,0.001962531906783971,2.599985914997007,-0.5698991771741716,31.279664837058846,61.78998577440217,2.1717373554667034,1.3547877904755978,0.923234673579941,-2.493088185497399,15.632889099221481,1.1699981689453125,1.1621934501167033,-1.4969966888427706,-4.3123622437635305,1.3183688660779893,-2.9046794663031505,-0.08931391138239064,3.0740828881835967,26.365815955767623,-36.73292827879321,1.4076827774603813,4,1.0949974060058594,0.9499969482421875,0.5549964904785156,-3.630002975463867,-9.600002288818366,0,-0.16074428006238006,2.6774161792332873,71.33999633789062,1.5185153788553103,72.1500015258789,1.2083362031969398,71.9000015258789,-0.16074428006238006
5243,2019-04-23,72.8499984741211,73.05000305175781,71.55000305175781,71.7699966430664,6282900.0,0.019166131125462726,1.0270119801224817,2.0377146640947763,45.148238555391266,59.16951846825443,0.622664027648284,0.1583021520096537,-0.46596559894162226,-3.836836801960061,16.43313560335135,1.5699996948242188,1.0752019671928963,-0.23200149536133097,-2.847177679542355,2.383174688819693,-1.539589587451843,1.075586596729181,1.4530427610839922,88.5714207863194,26.97895435262061,1.3075880920905143,4,-0.2749977111816406,-0.4199981689453125,-0.7724990844726562,-4.999998092651367,-10.489997863769531,1,-0.1626629886386427,2.599985914997007,71.4800033569336,2.6774161792332873,71.33999633789062,1.5185153788553103,72.1500015258789,-0.1626629886386427
5244,2019-04-24,72.66999816894531,73.5,72.08999633789062,72.9800033569336,3045800.0,-0.0024708347144265508,1.0888966752756475,-0.2870413540739485,39.19883692628082,56.02006704175675,0.5991679117785083,0.48774854034590476,-0.3015327533572645,-3.649732474788351,16.810724032026794,1.410003662109375,0.9025050624587152,-0.4910018920898409,-2.9431885630568644,1.9611847788771826,-1.7170952275733526,0.7350914433936708,1.3970607569423947,73.48234634556556,13.923795427974177,1.2260933354835126,4,-0.09499740600585938,-0.23999786376953125,-0.6174983978271484,-4.819997787475586,-10.739997863769531,2,-0.15370852415569047,1.0270119801224817,72.8499984741211,2.599985914997007,71.4800033569336,2.6774161792332873,71.33999633789062,-0.15370852415569047
5245,2019-04-25,72.93000030517578,73.11000061035156,72.30000305175781,72.72000122070312,2459700.0,0.003577847017774971,1.8420982184684986,-0.6774050648487683,43.73177453472931,52.237168278361544,0.08645627579514326,0.39778266452056243,-0.5898761333257312,-3.9147783254971387,17.510351625517583,0.80999755859375,0.7012993742562799,-0.32599983215331463,-2.5688592201734792,1.91685955586685,-1.447429526163404,0.7954298618567748,0.9152352499535823,81.78913115013833,21.753181337437837,1.1214296940100852,4,-0.4549980163574219,-0.5,-0.8775005340576172,-5.079999923706055,-12.389999389648438,3,-0.16248455264684958,1.0888966752756475,72.66999816894531,1.0270119801224817,72.8499984741211,2.599985914997007,71.4800033569336,-0.16248455264684958
5246,2019-04-26,73.37000274658203,73.43000030517578,72.63999938964844,73.06999969482422,2216300.0,0.0060332159545462005,2.761925522252498,1.4285921889191644,43.976826152962005,48.234584785663586,-0.5387508029187416,0.10409547873172187,-1.0578823738639187,-4.349972219641671,17.992814461789553,0.7900009155273438,0.48088037186474253,0.024502563476559658,-2.075036620146207,2.1240417470993265,-1.0252670283348237,1.074272155287943,0.26671884003448554,95.84672947313257,35.59490183314751,1.0497695918113847,4,-0.8950004577636719,-0.94000244140625,-1.3450031280517578,-5.05000114440918,-12.270004272460938,4,-0.15673985803732293,1.8420982184684986,72.93000030517578,1.0888966752756475,72.66999816894531,1.0270119801224817,72.8499984741211,-0.15673985803732293
5247,2019-04-29,72.4000015258789,72.86000061035156,71.1500015258789,71.1500015258789,3450900.0,-0.013220678538795827,-1.73599853515625,4.166624281572656,36.86273375612471,43.56478131970481,0.15082047823662492,1.1279918514573666,-0.11290441470887913,-3.3956035973176597,18.01786682183121,2.220001220703125,0.21650099279997903,-0.9429988861083984,-3.04714138738629,1.1611436151694932,-1.9950701367473442,0.10907236453054736,1.0407169303355346,53.19152389949971,-5.050634836524878,1.0520712506389425,4,-0.4650001525878906,0.029998779296875,-0.2975025177001953,-3.655000686645508,-10.220001220703125,0,-0.14267958029479177,2.761925522252498,73.37000274658203,1.8420982184684986,72.93000030517578,1.0888966752756475,72.66999816894531,-0.14267958029479177
5248,2019-04-30,72.95999908447266,73.05000305175781,72.29000091552734,72.43000030517578,3057200.0,0.007734772745737972,1.1408308439534933,0.4239990234375,41.3708446871574,41.998017091745275,-0.6955224839130665,0.5248061413225287,-0.7061184577729733,-3.9793130564103762,17.277455204374665,0.7600021362304688,-0.08109739358779677,-0.33850135803223225,-2.435128345823557,1.7581256297590926,-1.3868148519278947,0.7098121358634302,0.470001220703125,77.02122271678046,19.683018937410367,1.0483134938956657,4,-1.0249977111816406,-0.529998779296875,-0.9849987030029297,-3.894998550415039,-11.059997558593757,1,-0.15186400980527803,-1.73599853515625,72.4000015258789,2.761925522252498,73.37000274658203,1.8420982184684986,72.93000030517578,-0.15186400980527803
5249,2019-05-01,72.18000030517578,73.37999725341797,72.1500015258789,73.3499984741211,3151900.0,-0.010690772876707388,1.0,-2.2075487994472276,36.123865652680614,40.04228050989936,0.14345701916174391,1.2599274480465539,0.043165652609943095,-3.1973052478264066,16.28428323188349,1.2299957275390625,-0.44368910256022787,-1.0490001678466854,-3.199201541340301,1.1012012056469302,-2.124100854593493,0.026100518900122438,-1.80999755859375,45.175409243618745,-7.743885641818906,1.0751006867468094,5,-0.24499893188476562,0.404998779296875,-0.5024986267089844,-3.0849990844726562,-9.4000015258789,2,-0.1360487621682659,1.1408308439534933,72.95999908447266,-1.73599853515625,72.4000015258789,2.761925522252498,73.37000274658203,-0.1360487621682659
5250,2019-05-02,66.61000061035156,72.97000122070312,65.0,72.19000244140625,12472500.0,-0.07716818608027654,1.2324935299736925,4.769239798114167,22.694527505386745,37.82081251197463,5.41434085926079,6.570601626551266,5.5470748019438645,2.352234150092528,15.981360923184255,7.970001220703125,-0.9610421261288309,-6.240499877929693,-9.8534153642467,-2.627584391612686,-8.046957621088197,-4.43404213477119,6.769996643066406,19.09846443733896,-31.05056301676234,1.806457743158504,5,2.6399993896484375,3.3149986267089844,4.947500228881836,2.4850006103515625,-3.5800018310546804,3,-0.0702597247003851,1.0,72.18000030517578,1.1408308439534933,72.95999908447266,-1.73599853515625,72.4000015258789,-0.0702597247003851
5251,2019-05-03,59.25,61.5,57.70000076293945,60.09000015258789,40551000.0,-0.11049392798245639,1.0765024019044305,0.15053761235578672,14.427635000359103,35.94836475234133,12.15751672655557,13.476391612795666,12.783434999056794,9.671122734640988,16.650404927809415,8.90999984741211,-1.3759196040283825,-12.873500442504877,-19.915074326476557,-5.831926558533198,-16.39428738449071,-9.352713500519044,14.129997253417969,9.885201428468207,-37.38623883339585,3.520786941985838,5,6.350000381469727,7.024999618530273,12.267501831054688,10.264999389648438,4.119998931884773,4,0.021772167350672555,1.2324935299736925,66.61000061035156,1.0,72.18000030517578,1.1408308439534933,72.95999908447266,0.021772167350672555
5252,2019-05-06,59.599998474121094,60.18999862670898,58.02000045776367,58.56000137329102,10181700.0,0.005907147242550037,-1.0471691153316651,-1.2380915618003467,15.70364255480115,32.676742974497984,11.113861869819132,12.623741360319514,12.277786459605267,9.296160245174391,17.540416411916937,2.1699981689453054,-1.832331097153272,-11.793502044677737,-20.707017969418274,-2.8799861199372003,-16.250260007048013,-7.336744082307462,13.370002746582031,12.117335053840037,-31.842871637004322,4.45675796237027,5,6.000001907348633,6.67500114440918,11.81500244140625,9.915000915527344,2.5500030517578054,0,0.025167785879244953,1.0765024019044305,59.25,1.2324935299736925,66.61000061035156,1.0,72.18000030517578,0.025167785879244953
5253,2019-05-07,58.5099983215332,59.099998474121094,57.47000122070313,59.0,10533200.0,-0.018288593632450834,3.72463912339186,-0.4711567734907177,16.74118872585946,30.18144873000672,11.125815595336235,13.134910744944165,13.20045232388901,10.351890137224103,18.487075427404353,2.1299972534179616,-2.201186276899705,-12.088501930236816,-22.567915014743335,-1.609088845730298,-17.328208472490076,-6.848795387983557,13.84920288085938,6.5367527351457735,-39.99581493097551,5.23970654225326,5,6.94000244140625,7.650001525878906,12.957502365112305,11.160003662109375,3.8300018310546875,1,0.06272435633094053,-1.0471691153316651,59.599998474121094,1.0765024019044305,59.25,1.2324935299736925,66.61000061035156,0.06272435633094053
5254,2019-05-08,58.97999954223633,59.11000061035156,58.06999969482422,58.47999954223633,8371200.0,0.008032835997025645,1.7368368217637906,-1.020404667927848,17.641288538499282,27.282505841536718,9.509716973179906,12.071736382248119,12.571898133512462,9.837709120783401,19.435390848542223,1.0400009155273438,-2.5413408240025035,-10.8490005493164,-22.370684326733482,0.6726832281006807,-16.60984243802494,-5.08815866060786,12.485849661254889,9.741924655052882,-38.75368283911522,5.7608418887085415,5,6.470001220703125,7.180000305175781,13.015003204345703,10.96500015258789,2.6599998474121094,2,0.0495083419176956,3.72463912339186,58.5099983215332,-1.0471691153316651,59.599998474121094,1.0765024019044305,59.25,0.0495083419176956
5255,2019-05-09,59.099998474121094,59.27999877929688,58.0099983215332,58.27000045776367,9168200.0,0.002034569901934846,1.1344570140823262,1.6599960327148438,18.87081489369298,24.49294903495127,8.07030293540474,11.310892223084622,12.315005401883724,9.657014104197415,20.223590717075542,1.270000457763679,-3.146327302889361,-9.954001617431643,-22.187650091664025,2.2796468568007313,-16.070825854547834,-3.8371773803154525,11.526099850402844,40.44659422210432,-11.244526221536567,6.116824237116188,5,6.325000762939453,7.060001373291016,12.995002746582031,10.845001220703125,3.460002899169929,3,0.06226735025699193,1.7368368217637906,58.97999954223633,3.72463912339186,58.5099983215332,-1.0471691153316651,59.599998474121094,0.06226735025699193
5256,2019-05-10,59.13000106811523,59.31999969482422,58.27999877929688,58.56000137329102,12089700.0,0.0005076581179146444,1.1894826450794114,0.6867482615509598,18.414315164251477,22.443124746965353,6.490474813502097,10.640317422917768,12.156273514343631,9.586790738146455,21.314962299296287,1.0400009155273366,-3.7651423756766746,-9.170998954772962,-21.916791165447087,3.57479325590117,-15.543895060110025,-2.7981028494358995,10.706731430179467,61.02946435708946,5.881438347221277,6.372896105337066,5,6.29499816894532,6.994998931884773,13.299999237060554,11.399997711181648,4.590000152587905,4,0.06595632742656354,1.1344570140823262,59.099998474121094,1.7368368217637906,58.97999954223633,3.72463912339186,58.5099983215332,0.06595632742656354
5257,2019-05-13,56.88000106811523,58.16999816894531,56.72999954223633,58.02000045776367,12267700.0,-0.0380517496931565,1.000005298209735,-2.000000000000062,10.91533483717889,19.059179208078852,7.04868941047782,12.1416356515764,14.211671492547346,11.832576133307633,23.12193022689489,2.400001525878899,-4.587094975995129,-10.55049896240235,-23.936099798788497,2.8351018739837954,-17.243299380595424,-3.8576985442092777,12.214727553523979,5.791564364543369,-43.26440996191798,6.692800418193071,5,8.174997329711921,8.874998092651374,15.549999237060554,13.649997711181648,5.729999542236335,0,0.11409981965361804,1.1894826450794114,59.13000106811523,1.1344570140823262,59.099998474121094,1.7368368217637906,58.97999954223633,0.11409981965361804
5258,2019-05-14,57.75,58.29999923706055,56.97000122070313,57.11999893188477,7946600.0,0.015295339584169954,-1.8602215814236132,-0.552632811768003,14.67803923141085,16.67630960571555,4.240155886234312,10.505212015745371,13.16509560373187,10.9641770947744,24.929588533025747,1.4199981689453196,-5.528612490116458,-8.852000045776364,-22.490927322930304,4.786927231377568,-15.671463684353327,-2.0325364071993945,10.355550295286974,39.382254736336684,-6.3119717144141205,6.819463638576967,5,7.100000381469727,8.004999160766602,14.757499694824219,12.779998779296875,6.4199981689453125,1,0.07619050261262172,1.000005298209735,56.88000106811523,1.1894826450794114,59.13000106811523,1.1344570140823262,59.099998474121094,0.07619050261262172
5259,2019-05-15,58.599998474121094,58.77000045776367,57.43000030517578,57.54999923706055,7812100.0,0.014718588296469104,-1.0775242854819393,1.666662629956846,16.99677007056225,16.043225446290606,1.409477172925797,9.072893980140407,12.156684714225207,10.126964634354849,27.2442728825796,1.3400001525878906,-6.413587467285282,-7.337001419067377,-21.18364499831081,6.509642160176057,-14.260323208689101,-0.41367962944566017,8.595507760921834,72.20072670715057,29.788699817513802,6.923321789621718,5,0.5150012969970703,7.155000686645508,13.907501220703125,12.28499984741211,5.8600006103515625,2,0.0638225559019161,-1.8602215814236132,57.75,1.000005298209735,56.88000106811523,1.1894826450794114,59.13000106811523,0.0638225559019161
5260,2019-05-16,58.63999938964844,58.9900016784668,58.22999954223633,58.459999084472656,6956500.0,0.0006826094977632202,-1.3750089407052428,0.17142898663401768,15.438749309022384,16.155571480586524,0.13414670478788082,8.39950946444121,11.953213431965708,10.123264580777146,29.627135659544184,0.7600021362304688,-7.493437305510611,-6.621500396728521,-20.510035059499245,7.267034266042209,-13.565767728113883,0.3227669346568405,7.718266309969962,73.74516350910888,36.51871486452629,6.9442673313853645,5,-0.18000030517578125,7.114999771118164,14.047500610351562,12.954998016357422,5.410003662109375,3,0.051159618540677965,-1.0775242854819393,58.599998474121094,-1.8602215814236132,57.75,1.000005298209735,56.88000106811523,0.051159618540677965
5261,2019-05-17,59.43999862670898,59.5,57.81000137329102,58.0099983215332,8199200.0,0.013642551933616964,1.180639095893908,7.944432670707374,19.347195808956855,16.560410731048268,-0.7108169323967886,7.02231929989231,10.967622404461572,9.407538303858338,31.1656039789134,1.6899986267089773,-8.558997599845597,-5.226501274108891,-19.03797922219041,8.584976673972626,-12.13224024814965,1.6792376999318677,6.1480057803188615,97.83388579872422,60.039858676816095,6.905738974040758,5,-1.3249988555908132,6.315000534057624,13.480001449584968,12.154998779296882,3.720001220703132,4,0.052489953207705664,-1.3750089407052428,58.63999938964844,-1.0775242854819393,58.599998474121094,-1.8602215814236132,57.75,0.052489953207705664
5262,2019-05-20,59.9900016784668,60.11999893188477,58.709999084472656,58.83000183105469,10899400.0,0.009253079819397492,-1.0142778124429601,0.8111885313685464,19.309046970240487,16.845728313757274,-1.3406654874329362,5.868246164008269,10.272632901832992,8.946979704430447,32.50463108296887,1.4099998474121165,-8.970355100081647,-4.1019981384277315,-17.673952069219,9.469955792363535,-10.887975103823365,2.683978826967902,4.889362339377726,95.87310006745335,60.436888648443976,6.785976965395634,5,-1.56500244140625,5.664999008178711,13.099998474121094,11.624996185302734,3.069999694824226,0,0.0621770201345937,1.180639095893908,59.43999862670898,-1.3750089407052428,58.63999938964844,-1.0775242854819393,58.599998474121094,0.0621770201345937
5263,2019-05-21,61.0,61.1500015258789,60.02000045776367,60.18000030517578,9828500.0,0.016836110906390145,1.0178541018113085,0.7068963816276264,23.829588048425222,17.53331714819349,-2.190686795409846,4.137066374391878,9.08770968469426,7.9958438534940655,34.98769497721378,1.1599998474121023,-8.363844320961668,-2.499499893188478,-15.483514221086878,10.484514434709922,-8.991507057137682,3.9925072707607256,3.2274148597958714,95.96770224041627,59.21205010433633,6.492007163949201,5,-2.059999465942383,4.655000686645508,12.209999084472656,10.694999694824219,2.0600013732910227,1,0.026393452628714176,-1.0142778124429601,59.9900016784668,1.180639095893908,59.43999862670898,-1.3750089407052428,58.63999938964844,0.026393452628714176
5264,2019-05-22,61.5,62.18999862670898,60.61000061035156,60.61000061035156,9350100.0,0.008196721311475308,-2.5505597750612763,1.085365513263056,34.31553000871597,19.249396605418266,-2.565413463062363,2.9063409444359394,8.433363865548728,7.546715016554771,37.713512949828306,1.5799980163574148,-7.765440568475299,-1.440999984741211,-13.705098222761265,10.823098253278843,-7.573049103751245,4.691049134268816,2.1276216343911045,84.24659681759998,43.38789147347847,6.132049119010028,5,-2.0400009155273438,3.614999771118164,11.709999084472656,10.630001068115234,1.8899993896484375,2,0.04341460437309452,1.0178541018113085,61.0,-1.0142778124429601,59.9900016784668,1.180639095893908,59.43999862670898,0.04341460437309452
5265,2019-05-23,61.08000183105469,61.709999084472656,60.84000015258789,60.959999084472656,9080900.0,-0.006829238519435954,-3.833319204848896,0.1348346391893977,59.78610764547055,23.846262436664826,-2.0506645673812116,2.5223713940406114,8.70932912868264,8.01805363046472,40.58663751276199,0.8699989318847656,-7.148701039458125,-1.268498229980466,-12.611017815436313,10.07402135547538,-6.939758022708389,4.4027615627474574,1.995810035964034,74.65759151359974,28.64659516728858,5.671259792727925,5,-1.6200027465820312,4.034997940063477,11.724998474121094,11.234996795654297,3.1999969482422017,3,0.055337215980558296,-2.5505597750612763,61.5,1.0178541018113085,61.0,-1.0142778124429601,59.9900016784668,0.055337215980558296
5266,2019-05-24,61.86999893188477,62.18999862670898,61.22000122070313,61.5,6435100.0,0.012933809383555595,-1.0860237988785582,3.08325386229264,61.593468488214405,29.47716617566877,-2.694471770353232,0.8713215290298848,7.790535889425307,7.275730067923227,43.27475009499217,1.1099967956542898,-6.529135906938031,0.09649906158448118,-9.989901397938063,10.182899521107025,-4.946701168176794,5.139699291345757,0.6981479491513554,90.80460526099478,38.833015706126915,5.043200229761272,5,-2.289999008178718,3.2450008392333913,10.935001373291009,10.5250015258789,2.4900016784667898,4,0.03523523771631387,-3.833319204848896,61.08000183105469,-2.5505597750612763,61.5,1.0178541018113085,61.0,0.03523523771631387
5267,2019-05-28,62.06999969482422,62.65999984741211,61.88000106811523,62.13999938964844,6931000.0,0.0032325968384068204,-2.4666847512799737,-0.18918891053993223,70.00001285853342,35.62405213423795,-2.325389386420504,-0.14994497446944877,7.422722110094213,7.131277007384739,45.37235177212036,0.7900009155273366,-5.939373225490286,0.812999916076663,-7.953844687137149,9.579844519290475,-3.57042238553025,5.196422217683569,-5.340000152587891,77.65150420483774,19.10931353185841,4.383422301606907,5,-2.0249996185302734,3.0450000762939453,10.479999542236328,10.354999542236328,2.1100006103515625,1,0.01756082097546363,-1.0860237988785582,61.86999893188477,-3.833319204848896,61.08000183105469,-2.5505597750612763,61.5,0.01756082097546363
5268,2019-05-29,61.88000106811523,62.16999816894531,61.54999923706055,61.83000183105469,4540500.0,-0.003061037983617676,-1.032768637162386,-0.7142779291552118,66.82136408695031,41.16011813605884,-1.6628026155460631,-0.8775874552490635,7.447299459174253,7.4080570877529865,47.789269841349835,0.6199989318847656,-5.317482266495276,1.1770011901855426,-5.665021448046865,8.019023828417957,-2.244010128930661,4.598012509301746,-5.031401519775386,61.95126489825885,-2.649660207737263,3.421011319116207,5,-1.6450004577636648,3.234998703002937,10.62249946594239,10.54499816894532,2.829998016357429,2,0.019069170730570795,-2.4666847512799737,62.06999969482422,-1.0860237988785582,61.86999893188477,-3.833319204848896,61.08000183105469,0.019069170730570795
5269,2019-05-30,62.36000061035156,62.9000015258789,61.75,61.93999862670898,5059700.0,0.007756941401923623,-1.8750065565171603,8.4001678492422,68.1514681918666,47.01708690081931,-1.7359053212556645,-2.2461596247852142,6.799532358251952,6.976996572330975,50.4413696405325,1.1500015258788991,-4.24039400802026,2.148000717163086,-2.1700286429386892,6.466030077264854,-0.011013962887801654,4.3070153972139735,-5.3951730560302735,73.78638079912324,5.87686737100114,2.1590146800508845,5,-2.0049991607666016,2.7549991607666016,10.142499923706055,10.069999694824219,1.839996337890625,3,0.011225156447853823,-1.032768637162386,61.88000106811523,-2.4666847512799737,62.06999969482422,-1.0860237988785582,61.86999893188477,0.011225156447853823
5270,2019-05-31,61.93000030517578,62.33000183105469,61.72999954223633,61.72999954223633,5698600.0,-0.0068954506248738445,-5.0,0.4761900436871519,64.92537950774104,52.081329534017556,-0.8829965927282188,-2.302816891362795,7.063303136831465,7.455529063607827,50.01890858277602,0.6300010681152344,-3.238401936647044,1.952000427246091,-1.2757586285492835,5.179759483041465,0.3381208993484037,3.565879955143778,-4.727765791992191,42.26184258927065,-25.4225215825633,1.6138795278976885,5,-1.125,3.1499996185302734,10.572500228881836,10.5,2.4499969482421875,4,0.023574989137383096,-1.8750065565171603,62.36000061035156,-1.032768637162386,61.88000106811523,-2.4666847512799737,62.06999969482422,0.023574989137383096
5271,2019-06-03,60.540000915527344,62.099998474121094,60.13000106811523,61.77000045776367,7308500.0,-0.022444685657982633,1.0846582204900257,-6.149974250891682,71.47889042362428,57.87797880661576,0.7592953311442585,-0.8550579118548285,8.251697280321594,8.87497420248387,48.40096867602522,1.9699974060058665,-2.3139551182787415,0.4975009918212905,-2.720546526936488,3.715548510579069,-1.1115227675575952,2.106524751200176,-3.1098557218359417,14.801436088683001,-58.2040029345995,1.6090237593788885,6,0.9200000762939453,4.539999008178711,11.912500381469727,11.889999389648438,3.5199966430664062,0,0.06177730107715118,-5.0,61.93000030517578,-1.8750065565171603,62.36000061035156,-1.032768637162386,61.88000106811523,0.06177730107715118
5272,2019-06-04,61.099998474121094,61.540000915527344,58.86999893188477,61.02999877929688,7812800.0,0.009250042122977975,4.621029722371671,-0.05691034217536491,70.40196078431369,63.05268688838113,0.4171800423010268,-1.367004377676281,7.534676630616431,8.348935680604896,46.86428406057148,2.670001983642571,-1.3004947929005013,0.9824985504150376,-2.2619359508879384,4.226933051718014,-0.6397187002364504,2.6047158010665257,-3.4510590271421933,55.33494061665537,-21.017963577979614,1.6222172506514871,6,-0.2149982452392578,3.9549999237060547,11.352502822875977,11.330001831054688,4.19000244140625,1,0.05335519177813475,1.0846582204900257,60.540000915527344,-5.0,61.93000030517578,-1.8750065565171603,62.36000061035156,0.05335519177813475
5273,2019-06-05,62.18000030517578,62.2400016784668,61.27999877929688,61.72999954223633,6435300.0,0.0176759714897885,2.368410485668179,6.4286103542240856,71.20855468986579,67.15191185295335,-0.5339910516393118,-2.2745803756451153,6.311477237379108,7.300735944367972,44.99587180816207,1.1400032043457031,-0.3763122106973782,1.879000282287599,-1.3976021959700589,5.155602760545257,0.2406990431587701,3.517301521416428,-4.321018375040879,82.13397624666226,5.038735802562201,1.6383012391288279,6,-1.2950000762939453,2.874998092651367,10.002500534057617,10.25,3.6800003051757812,2,0.03216468302000841,4.621029722371671,61.099998474121094,1.0846582204900257,60.540000915527344,-5.0,61.93000030517578,0.03216468302000841
5274,2019-06-06,61.9000015258789,62.1500015258789,61.75,61.93999862670898,5228100.0,-0.004503035991036741,-1.352949096253801,-0.0888822955961514,68.77882999444486,68.15110322506159,-0.2137647088084833,-1.8599673993959485,6.43111164557218,7.609475104283156,43.032896752922355,0.43000030517578125,0.5504691248623743,1.4530014038085852,-1.8359603907863402,4.741963198403511,-0.1914794934888775,3.097482301106048,-3.839378811914237,87.57225592848638,9.637963759754527,1.6444808972974623,6,-1.0150012969970632,3.1549968719482493,10.2824993133545,10.529998779296882,3.9199981689453196,3,0.045395759116725776,2.368410485668179,62.18000030517578,4.621029722371671,61.099998474121094,1.0846582204900257,60.540000915527344,0.045395759116725776
5275,2019-06-07,62.77999877929688,62.97999954223633,62.1500015258789,62.2400016784668,2312100.0,0.01421643346890833,-1.30555835183289,-13.50090605627104,69.06394806780587,68.98115651168287,-0.9244764000992944,-2.5825406477537314,5.399603496640189,6.768257638350512,40.87745371759235,1.079998016357429,1.3558786772824618,2.148998641967779,-1.2331022371242213,5.531099521059787,0.45794820242177536,3.840049081513783,-4.525800912855651,95.13380211098463,18.902199209880834,1.6910504395460022,6,-1.8549995422363352,2.0700016021728445,9.480001449584954,9.6500015258789,3.1699981689453054,4,0.0226186396393111,-1.352949096253801,61.9000015258789,2.368410485668179,62.18000030517578,4.621029722371671,61.099998474121094,0.0226186396393111
5276,2019-06-10,63.02999877929688,63.43000030517578,62.66999816894531,62.849998474121094,3763700.0,0.003982160000972179,-1.8148179544780232,0.33333568809738295,67.96691218743445,68.75525643711632,-1.1092787282000316,-2.661856487353937,4.980142841529691,6.5371695316936,38.528740718008116,0.7600021362304688,1.7850091722353767,2.2039987564087014,-1.262383473060531,5.670380985877934,0.4708076416740852,3.9371898711433175,-4.492252812307946,91.22803935494841,16.758833581091437,1.7331911147346157,6,-1.8799991607666087,-2.9499988555908274,6.557500839233391,6.895000457763665,2.209999084472649,0,0.021418348409749877,-1.30555835183289,62.77999877929688,-1.352949096253801,61.9000015258789,2.368410485668179,62.18000030517578,0.021418348409749877
5277,2019-06-11,63.36999893188477,63.93000030517578,63.02000045776367,63.65999984741211,3043200.0,0.005394259228505227,1.1927658792168399,-1.6111134658584143,65.21182371667581,68.57641861819693,-1.3918491664002985,-2.6253137520067824,4.443092119754603,6.22144373504252,35.68025816235569,0.9099998474121094,1.8411707968544135,2.219499015808111,-0.8880502452833312,5.327048276899561,0.6657243852623864,3.773273646353836,-4.440872617840888,78.86788487394253,6.824053183343182,1.5537746305457234,6,-1.9699993133544993,-3.039999008178718,2.5675010681152273,2.9050006866455007,2.5600013732910085,1,0.010888411524996977,-1.8148179544780232,63.02999877929688,-1.30555835183289,62.77999877929688,-1.352949096253801,61.9000015258789,0.010888411524996977
5278,2019-06-12,62.1500015258789,63.38999938964844,62.11000061035156,63.09000015258789,3380200.0,-0.019251971383449584,-1.5098004016650024,3.2413643419011327,53.819051281982254,66.983927850432,-0.14474608276057666,-1.11599541128966,5.402666585523669,7.446732642503072,32.928612807712646,1.279998779296875,1.7867618460647776,0.7795015335082951,-1.9091764654696632,3.4681795324862534,-0.5648374659806876,2.123840532997278,-2.7207878127218237,18.34869127904299,-49.99724501904753,1.3443389994889794,6,-0.7500019073486257,-1.8200016021728445,3.787498474121101,4.124998092651374,2.9899978637695384,2,0.050522917337998186,1.1927658792168399,63.36999893188477,-1.8148179544780232,63.02999877929688,-1.30555835183289,62.77999877929688,0.050522917337998186
5279,2019-06-13,62.34000015258789,62.56000137329102,61.86000061035156,62.47999954223633,6092600.0,0.0030570976998267607,3.6666242815724828,0.1489357384899447,57.60869715449864,66.17096314451616,-0.37758748776496986,-1.066095467120732,4.958110040893786,7.242905845085261,30.414104168958882,0.7000007629394602,1.6389275488807016,0.7825000762939425,-1.5973526761472314,3.1623528287351164,-0.40742629992664803,1.972426452514533,-2.460707780228944,23.188387101529933,-42.52673581811698,1.1899263762205876,6,-0.9400005340576172,-2.010000228881836,3.4650001525878906,3.8199996948242188,3.210002899169922,3,0.05646455645088011,-1.5098004016650024,62.1500015258789,1.1927658792168399,63.36999893188477,-1.8148179544780232,63.02999877929688,0.05646455645088011
5280,2019-06-14,61.63999938964844,62.22000122070313,61.02000045776367,62.0,5452000.0,-0.01122875779958421,1.99999046329318,2.571444141689373,48.595849847016,63.62840308044859,0.30949755477369223,-0.13683401943816165,5.3705052315152955,7.941154018804326,28.064133790775436,1.3199996948242188,1.524295214954492,-0.06750068664550923,-2.0113204051546987,1.8763190318636802,-1.039410545900104,0.9044091726090855,-1.3556362240078101,21.30580633659265,-39.53226298480165,0.9719098592545935,6,-0.23999977111816406,-1.3099994659423828,4.165000915527344,4.520000457763672,4.230003356933594,4,0.06781311399360201,3.6666242815724828,62.34000015258789,-1.5098004016650024,62.1500015258789,1.1927658792168399,63.36999893188477,0.06781311399360201
5281,2019-06-17,62.56000137329102,62.9900016784668,61.63999938964844,62.0,3932000.0,0.014925405463211083,-1.1093743015094846,-1.5555567329292783,52.74973123700339,61.66704424185856,-0.32836529140182336,-0.8549418125336814,4.180231144666827,7.020580049005183,25.778567700025,1.3500022888183594,1.3676411895983023,0.6965011596679744,-0.9607661850506446,2.3537685043865935,-0.13213251269133508,1.525134832027284,-1.91107449369688,52.920996435683264,-5.551095689584642,0.8286336723593096,6,-0.08500099182129617,-2.230001449584968,3.2324981689453054,3.5999984741210866,3.200000762939446,0,0.05418790761725378,1.99999046329318,61.63999938964844,3.6666242815724828,62.34000015258789,-1.5098004016650024,62.1500015258789,0.05418790761725378
5282,2019-06-18,63.72000122070313,64.0,63.11999893188477,63.27000045776367,4883700.0,0.01854219664239576,-1.346657579256316,0.8035708203622616,59.31174784679889,60.34517681485113,-1.2042766261937814,-1.8141858264877087,2.744648648584608,5.8498224905600225,23.594628870893292,1.4399986267089773,1.2968575527598603,1.6700010299682688,0.06166773803712999,3.2783343218994077,0.8658343840026959,2.474167675933842,-2.742966998550827,90.60406636550205,31.22654774136692,0.8041666459655706,6,-1.2100009918212962,-3.355001449584968,2.0549983978271413,2.4399986267089773,2.059997558593757,1,0.023854309697855847,-1.1093743015094846,62.56000137329102,1.99999046329318,61.63999938964844,3.6666242815724828,62.34000015258789,0.023854309697855847
5283,2019-06-19,62.61000061035156,64.0,61.9000015258789,63.66999816894531,7179100.0,-0.017419971580146854,1.441856957825455,-2.355546136565893,51.18934410402115,58.39078949369294,-0.03002324307254156,-0.6085861145905938,3.5537162090929684,6.912164090955869,22.227730576906367,2.099998474121101,1.256747237839683,0.4795003890991225,-1.0675505144519946,2.0265512926502396,-0.2940250626764396,1.2530258408746846,-1.2702104948575368,53.355718014462575,-4.025712802293818,0.7735254517755603,6,-0.10000038146972656,-2.125,2.7949981689453125,3.1799983978271484,3.7900009155273295,2,0.0530266676642599,-1.346657579256316,63.72000122070313,-1.1093743015094846,62.56000137329102,1.99999046329318,61.63999938964844,0.0530266676642599
5284,2019-06-20,64.16999816894531,64.29000091552734,62.81999969482422,63.29999923706055,8717300.0,0.024916108343494114,1.6486402892285064,-0.8207555997005815,59.62199076213375,57.34168312639604,-1.3791965397420256,-2.0641268228100813,1.7059978673556628,5.330179832684607,21.40097653090858,1.6800003051757812,1.243415985560901,1.9059980392456026,0.14238525772780974,3.6696108207633955,1.0241916484867062,2.787804430004499,-2.5109828673105667,96.33019174975588,35.50630605540421,0.8818063907588978,6,-1.5149974822998047,-3.30999755859375,1.1325016021728516,1.6200008392333984,1.8700027465820312,3,0.015116117319332378,1.441856957825455,62.61000061035156,-1.346657579256316,63.72000122070313,-1.1093743015094846,62.56000137329102,0.015116117319332378
5285,2019-06-21,64.45999908447266,64.72000122070311,63.86000061035156,64.12000274658203,8774100.0,0.004519260149639326,1.000000000000033,0.39080086817354703,68.59582858607097,57.41156272624454,-1.5710397598788575,-2.2007573700690415,1.1182992412753094,5.024285711266643,20.431546976995993,0.8600006103515483,1.1503722381857813,2.026999092102052,0.1008134382968251,3.953184745907272,1.0639062651994422,2.990091919004662,-2.559997558593757,91.55837721884006,23.883832441127097,0.9630928269026111,6,-1.589998245239265,-3.194997787475586,-2.0249996185302734,1.3299999237060547,0.8700027465820312,4,0.01690977323559606,1.6486402892285064,64.16999816894531,1.441856957825455,62.61000061035156,-1.346657579256316,63.72000122070313,0.01690977323559606
5286,2019-06-24,64.05000305175781,64.48000335693361,63.77000045776367,64.08999633789061,5614800.0,-0.006360472208160606,-1.3666823493509115,-0.11762857912211959,64.19637592457826,57.298735193789256,-1.118793365858501,-1.7065633377090137,1.232912911571617,5.397640540398754,19.74398087029425,0.7100028991699361,1.0937762551827461,1.508002853393556,-0.527653816718697,3.543659523505802,0.4901745183374331,2.525831188449679,-1.6988015747070406,76.24119711165204,6.716374041324116,1.0178283350561232,6,-1.1800022125244212,-2.785001754760742,-1.9425039291381836,1.7399959564208984,1.089996337890625,0,0.028415294427909688,1.000000000000033,64.45999908447266,1.6486402892285064,64.16999816894531,1.441856957825455,62.61000061035156,0.028415294427909688
5287,2019-06-25,63.15999984741211,64.15000152587889,63.04999923706055,64.05000305175781,4004900.0,-0.013895443590010492,1.0183525409730192,22.25381533766529,54.80392255860143,57.40816533563583,-0.2924672293913275,-0.7702017322090953,1.807877951151653,6.247371328912635,19.461282157574715,1.1000022888183452,0.9463399436769251,0.5634996414184599,-1.477307729643968,2.604307012480888,-0.4569040441127541,1.5839033269496738,-0.4297904113769633,44.68079637901358,-22.288659193122633,1.0204036855312124,6,-0.28999900817871804,-1.4449996948242259,-1.2250003814697266,2.6299991607666016,3.25000381469728,1,0.04116533082805085,-1.3666823493509115,64.05000305175781,1.000000000000033,64.45999908447266,1.6486402892285064,64.16999816894531,0.04116533082805085
5288,2019-06-26,63.06000137329102,64.22000122070311,63.04999923706055,63.599998474121094,2341500.0,-0.0015832564021955875,-3.1785682658836967,0.6067361310536591,55.788426535235956,57.205913044606646,-0.05566410415806189,-0.6084641899410812,1.5842137667212413,6.298762173639652,19.0065047433381,1.170001983642564,0.7910385112419291,0.40450115203858417,-1.617227770857916,2.4262300749350842,-0.6063633094096659,1.4153656134868342,-0.01142525170899944,12.631657143316522,-49.59470029392476,1.0108644614482516,6,-0.1900005340576314,-1.2650012969970774,-1.0200014114379954,2.729997634887688,0.43000030517577414,2,0.043133481553616404,1.0183525409730192,63.15999984741211,-1.3666823493509115,64.05000305175781,1.000000000000033,64.45999908447266,0.043133481553616404
5289,2019-06-27,63.06000137329102,63.45000076293945,62.93999862670898,63.27000045776367,2938100.0,0.0,-1.2666531034365434,0.3888892813495543,51.531743597127715,57.53212346128572,0.06393173276440223,-0.583235811427933,1.3318935953214392,6.231298824596983,19.034650594758002,0.5100021362304759,0.6442378836707192,0.36950111389160867,-1.6549230842974723,2.3939253120806896,-0.6427109852029318,1.3817132129861491,1.659999847412088,6.741717511364535,-49.20200773954415,1.0122120990945394,6,0.11999893188475141,-1.2650012969970774,-0.7625007629394602,2.729997634887688,-1.020000457763679,3,0.05296543101571394,-3.1785682658836967,63.06000137329102,1.0183525409730192,63.15999984741211,-1.3666823493509115,64.05000305175781,0.05296543101571394
5290,2019-06-28,63.38999938964844,63.790000915527344,63.16999816894531,63.36999893188477,10908500.0,0.005233079752154701,-1.95238008737432,-0.0952406902815316,51.95228232420312,57.443518026530136,0.009249367469003289,-0.8413843445193763,0.7401482377305797,5.8363488814539295,18.962951944870866,0.729999542236321,0.7035104696011985,0.6264991760253906,-1.3877266684186793,2.6407250204694535,-0.38061374619664434,1.6336120982474256,1.294401779174791,29.22073900862769,-21.340230175564116,1.0071129222220319,6,-0.07999801635743609,-1.5949993133544922,-1.1024999618530273,2.3999996185302734,-0.80999755859375,4,0.04180472553075387,-1.2666531034365434,63.06000137329102,-3.1785682658836967,63.06000137329102,1.0183525409730192,63.15999984741211,0.04180472553075387
5291,2019-07-01,64.27999877929689,65.19999694824219,63.849998474121094,64.47000122070311,3010300.0,0.014040059918249304,-1.5714181913301266,-9.499904634753051,54.657116250739435,56.92633673807908,-0.6829276034547789,-1.5144740677336017,-0.3805404023057548,4.833381529348586,17.832730686695733,1.80999755859375,0.7416902335117186,1.3294986724853644,-0.5016753480491474,3.160672693019869,0.41391166221811204,2.2450856827526167,-1.340000152587912,59.29208618521626,11.803165707450574,0.9155870102672539,7,-0.7299995422363423,-2.2450008392334126,-1.992499351501479,1.5100002288818217,-2.069999694824233,0,0.016334833100463353,-1.95238008737432,63.38999938964844,-1.2666531034365434,63.06000137329102,-3.1785682658836967,63.06000137329102,0.016334833100463353
5292,2019-07-02,64.36000061035156,64.55000305175781,63.599998474121094,64.41000366210939,2890900.0,0.0012445835808017058,4.757571554075923,0.263170575008145,62.80417026550835,58.216872978244325,-0.7404663276523564,-1.4100143917255252,-0.6995717033227535,4.663840498195327,16.21452148400279,0.9500045776367188,0.9424540909360317,1.2465003967285142,-0.46775233747925427,2.9607531309362827,0.3893740296246335,2.103626763832395,-1.3748020172119197,62.831992843217634,11.175489493476405,0.8571263671038842,7,-0.3500022888183594,-2.325002670288086,-2.012500762939453,1.4299983978271484,-0.40000152587890625,1,0.012119309693906732,-1.5714181913301266,64.27999877929689,-1.95238008737432,63.38999938964844,-1.2666531034365434,63.06000137329102,0.012119309693906732
5293,2019-07-03,64.18000030517578,64.44999694824219,63.790000915527344,64.41999816894531,2744800.0,-0.0027967728941697967,3.4000406907250578,4.799664327127107,60.67285603587409,58.333635786437696,-0.3512823122173785,-1.1304556445500822,-0.8097865517441107,4.749631382769351,14.991589019186724,0.6599960327148438,1.0428185026350008,0.9665000915527315,-0.7518005953696019,2.684800778475065,0.10734974809156483,1.8256504350138982,-1.1505057449340867,54.86737165475291,-0.374039960143115,0.8591503434611681,7,-0.11000251770019531,-2.1450023651123047,-1.6000003814697266,1.6099987030029297,-1.720001220703125,2,0.0347460789393883,4.757571554075923,64.36000061035156,-1.5714181913301266,64.27999877929689,-1.95238008737432,63.38999938964844,0.0347460789393883
5294,2019-07-05,64.70999908447266,64.87000274658203,63.68999862670898,63.7400016784668,3056100.0,0.008258005247378186,-1.205607943100574,-4.0416918332962455,68.16568522822281,58.28584208001013,-0.8902453517347126,-1.5169155928946054,-1.6240226246638585,4.130582464511434,13.664328003000653,1.180004119873054,0.991829144043237,1.3559989929199219,-0.3696022109020731,3.081600196741917,0.49319839100891727,2.2187995948309194,-1.6370944764709492,75.86215968369939,15.653624345038438,0.8628006019109984,7,-0.6400012969970703,-2.6750011444091797,-2.034998893737793,1.0799999237060547,-3.5400009155273438,4,-0.01885330587647316,3.4000406907250578,64.18000030517578,4.757571554075923,64.36000061035156,-1.5714181913301266,64.27999877929689,-0.01885330587647316
5295,2019-07-08,64.19999694824219,64.84999847412111,63.9000015258789,64.41000366210939,3099600.0,-0.007881349767362988,-1.3456785472082098,-0.21650234584847244,60.19898113384797,57.84168710326232,-0.4704789688261499,-0.9434472115836385,-1.4184263370508319,4.540000606472233,12.83842472210649,0.9499969482422088,1.1172643435339182,0.7749969482421903,-0.967927764300839,2.5179216607852126,-0.09646540802931725,1.646459304513705,-1.0845504934356711,37.49994039529838,-22.65427134445997,0.8714623562715118,7,-0.12999916076660156,-2.164999008178711,-1.464996337890625,1.5900020599365234,-2.4599952697753906,0,-0.033644799616676435,-1.205607943100574,64.70999908447266,3.4000406907250578,64.18000030517578,4.757571554075923,64.36000061035156,-0.033644799616676435
5296,2019-07-09,64.37999725341797,64.45999908447266,63.61999893188477,63.84000015258789,3463500.0,0.0028037432045502353,1.3999978201753467,-2.571332558308334,54.67419448262741,57.82727287259854,-0.6691111173227284,-1.0720899393640408,-1.921201824734105,4.257366044145897,12.275737812044857,0.8400001525878835,1.0116045739275492,0.8874973297119126,-0.8951296569946834,2.6701243164185087,-0.0038161636413889255,1.778810823065207,-1.2228597887427384,61.41702010068364,4.903235043669731,0.8913134933532969,7,-0.3099994659423828,-2.344999313354492,-1.4374971389770508,1.4100017547607422,-3.7299957275390696,1,-0.02795892356562224,-1.3456785472082098,64.19999694824219,-1.205607943100574,64.70999908447266,3.4000406907250578,64.18000030517578,-0.02795892356562224
5297,2019-07-10,64.05999755859375,64.95999908447266,63.66999816894531,64.58000183105469,3521800.0,-0.0049704832009328515,1.015628352764466,-0.9629760449854122,61.562980259691614,58.468889953093615,-0.23246755179988554,-0.7354539234830568,-1.9030798390554011,4.479173609749466,12.0622683454272,1.2900009155273438,0.7631641329622383,0.5329977035522475,-1.2662768457330174,2.3322722528375195,-0.36663957109038847,1.4326349781948835,-0.8620029042471771,32.83571467206382,-23.08292609454812,0.8996372746426349,7,0.010000228881835938,-2.0249996185302734,-0.7899971008300781,1.730001449584961,-3.4799957275390625,2,-0.028879153053806395,1.3999978201753467,64.37999725341797,-1.3456785472082098,64.19999694824219,-1.205607943100574,64.70999908447266,-0.028879153053806395
5298,2019-07-11,65.29000091552734,65.41999816894531,64.08999633789061,64.34999847412111,3204200.0,0.019200802432259634,1.2166753557214482,-1.80768215029781,59.42762867212628,59.34621051698234,-1.2436642174191093,-1.8110060921014721,-3.444945380186134,3.1501082046212616,11.50443497445738,1.3600006103515625,0.626368984378864,1.6060010910034208,-0.2348605965313766,3.446862778538211,0.6855702472360292,2.5264319347708195,-2.051966215302862,92.77792730455494,40.23729409989072,0.9204308437673953,7,-0.9950027465820312,-2.0700016021728516,-2.3200016021728516,0.4999980926513672,-4.069999694824212,3,-0.020370681764508625,1.015628352764466,64.05999755859375,1.3999978201753467,64.37999725341797,-1.3456785472082098,64.19999694824219,-0.020370681764508625
5299,2019-07-12,65.86000061035156,65.91000366210939,65.19000244140625,65.56999969482422,2787400.0,0.008730275491367845,2.692247500929008,0.30851081098630423,61.25402934985799,60.37973796427733,-1.5362705191871555,-2.2174655805778514,-4.301468196509347,2.4894227572016234,10.917394585930689,0.7200012207031392,0.6963644638438637,2.0000007629394503,0.0315233943472748,3.9684781315316187,1.0157620786433625,2.984239447235538,-2.534687371378247,97.81646513223917,48.13713654254279,0.9842386842960851,7,-1.1049995422363281,-2.394998550415032,-2.8900012969970703,-0.07000160217285156,-4.0,4,-0.051624681056327115,1.2166753557214482,65.29000091552734,1.015628352764466,64.05999755859375,1.3999978201753467,64.37999725341797,-0.051624681056327115
5300,2019-07-15,65.81999969482422,66.08999633789061,65.5,65.90000152587889,3170500.0,-0.0006073628174405599,1.5652491209448323,-0.27586751203594057,65.12816065271036,61.543187342274095,-1.2463966540742604,-1.9481349787831448,-4.374797492009655,2.452434110274396,9.949028018076241,0.5899963378906108,0.7753842845330041,1.750999832153326,-0.10969427757829919,3.611693941884951,0.8206527772875205,2.6813468870191386,-2.3396050304627423,89.06895033938534,40.983580925912136,0.9303470548658108,7,-0.9750022888183594,-2.2650012969970774,-2.8500003814697266,-0.030000686645507812,-4.239997863769531,0,-0.07064724320022386,2.692247500929008,65.86000061035156,1.2166753557214482,65.29000091552734,1.015628352764466,64.05999755859375,-0.07064724320022386
5301,2019-07-16,65.94999694824219,66.30999755859375,65.34999847412111,65.80000305175781,2262000.0,0.0019750418417001647,1.206906833169604,-1.874880793439204,77.40665046357196,63.16568514205895,-1.2455784918782626,-1.909016713511022,-4.381679881494918,2.2599517726555405,9.527112861259978,0.959999084472642,0.9287551450067753,1.7114973068237305,-0.18763475546258235,3.6106293691100433,0.761931275680567,2.661063337966887,-2.260834149998381,86.36361009161055,36.28414038706959,0.949566031143157,7,-0.9849987030029297,-2.2849979400634766,-3.062497138977051,-0.15999794006347656,-4.00999832153321,1,-0.06383617080497228,1.5652491209448323,65.81999969482422,2.692247500929008,65.86000061035156,1.2166753557214482,65.29000091552734,-0.06383617080497228
5302,2019-07-17,65.23999786376953,66.25,65.12000274658203,66.20999908447266,2820000.0,-0.010765718230887344,1.1523694650720067,-6.466937945066124,69.12277367270299,64.10456487948439,-0.44435297241570026,-1.1376315622287194,-3.56556104588239,2.8860969526821236,9.66816965768604,1.1299972534179688,1.0522613437867818,0.9254983901977596,-1.007618857307392,2.8586156377029184,-0.04106023355481625,1.8920570139503354,-1.2887515894907295,51.80184205100038,-2.88999721036204,0.9665586237525793,7,-0.27499961853027344,-1.5749988555908203,-4.624998092651367,0.5500011444091797,-4.039997100830078,2,-0.07035555622603185,1.206906833169604,65.94999694824219,1.5652491209448323,65.81999969482422,2.692247500929008,65.86000061035156,-0.07035555622603185
5303,2019-07-18,65.93000030517578,66.01999664306639,64.30999755859375,64.77999877929689,2480100.0,0.010576371305944354,1.5714384052775325,-1.1855670913952976,72.45694438723393,64.58137145270783,-0.9610802927431337,-1.650791955002461,-4.104098549193182,2.1174773214445963,8.95333204467406,1.709999084472642,1.1031494830925155,1.4495008468627901,-0.4369540602312014,3.335955753956789,0.5062733933157944,2.392728300409786,-1.7428789024654918,81.00013732910156,19.406715586629538,0.9432274535469983,7,-0.9650020599365234,-2.2650012969970703,-5.065000534057617,-0.1400012969970703,-5.930000305175781,3,-0.08114664719182618,1.1523694650720067,65.23999786376953,1.206906833169604,65.94999694824219,1.5652491209448323,65.81999969482422,-0.08114664719182618
5304,2019-07-19,65.13999938964844,66.26999664306639,65.02999877929689,66.05999755859375,4094800.0,-0.011982419412567835,-1.1754360134384538,-0.7999973463010853,62.773711246051654,64.86745257628601,-0.11585246395097215,-0.8267846386771396,-3.18384155859043,2.8268221797311526,8.459254391438728,1.2399978637695028,1.0537217867552897,0.6109998703002901,-1.2916501676976395,2.5136499082982127,-0.3403251486986676,1.562324889299255,-0.8300018310546875,41.500091552734375,-23.189064897123842,0.9513250189989622,7,-0.1750011444091797,-1.4750003814697266,-4.274999618530273,0.6499996185302734,-5.270000457763665,4,-0.060178050440206854,1.5714384052775325,65.93000030517578,1.1523694650720067,65.23999786376953,1.206906833169604,65.94999694824219,-0.060178050440206854
5305,2019-07-22,65.55000305175781,65.91000366210939,65.19000244140625,65.30000305175781,3288700.0,0.006294191985739106,-2.063827024219267,-0.2717396712719553,59.968620123842626,65.4557220919766,-0.3511458976029189,-1.2131392352949604,-3.4600077852488624,2.349383847619279,8.219254443032847,0.7700042724609517,1.0550662527626429,0.966503334045413,-0.9895210046492906,2.9225276727401237,-0.011508835301938802,1.9445155033927648,-1.2400054931640625,62.000274658203125,-3.2322986021241604,0.9780121693473541,7,-0.5600051879882812,-1.8850040435791016,-4.685003280639648,0.23999595642089844,-5.850002288818359,0,-0.05629294080265179,-1.1754360134384538,65.13999938964844,1.5714384052775325,65.93000030517578,1.1523694650720067,65.23999786376953,-0.05629294080265179
5306,2019-07-23,65.87000274658203,65.87000274658203,64.88999938964844,65.08999633789061,3460200.0,0.00488176475860036,1.5128084744270665,3.120025634765682,61.42208966662704,65.44006758163609,-0.48898307264828134,-1.4649044505084134,-3.640659403477173,1.9683947218138371,7.81902589233448,0.9800033569335938,0.9518985422134847,1.1955030441284151,-0.8243197553263002,3.2153258435831304,0.18559164440105747,2.205414443855773,-1.3600051879882784,79.5921386059227,13.475273004388441,1.0099113997273588,7,-0.6700057983398438,-1.8950042724609375,-5.005002975463867,-0.08000373840332031,-5.630001068115234,1,-0.06512829416497856,-2.063827024219267,65.55000305175781,-1.1754360134384538,65.13999938964844,1.5714384052775325,65.93000030517578,-0.06512829416497856
5307,2019-07-24,65.76000213623047,65.83999633789061,64.83000183105469,65.54000091552734,4183100.0,-0.0016699651702575258,4.315905714171306,0.28205052965168653,62.079508919613815,65.73472094246803,-0.1256953423839775,-1.2122854261302365,-3.317180555285951,1.9977849526771223,6.993266671106943,1.0400009155273438,0.977548597317039,0.9555023193359347,-0.9871006440481978,2.898105282720067,-0.015799162356131546,1.9268038010280009,-1.0700045776367233,73.9798599460498,6.17397888808506,0.9713014816920653,7,-0.45000457763671875,-1.6550025939941406,-4.357501983642578,0.029996871948242188,-4.3800010681152415,2,-0.05809007581246506,1.5128084744270665,65.87000274658203,-2.063827024219267,65.55000305175781,-1.1754360134384538,65.13999938964844,-0.05809007581246506
5308,2019-07-25,65.77999877929689,66.01000213623047,65.30999755859375,65.80999755859375,2437700.0,0.00030408519490299213,2.255775167666158,-0.13635733111382084,58.872293180998746,65.47008359037257,-0.07697056252976608,-1.0730756317465335,-3.147112095882825,1.9023836041953786,6.229870440910523,0.7000045776367188,1.0610304509371247,0.8394990921020593,-0.9647945536152207,2.6437927378193393,-0.0626477307565807,1.7416459149606993,-0.9499969482422017,65.97224797741006,-0.7809190515952196,0.9021468228586392,7,-0.4700012207031392,-1.674999237060561,-4.342498779296889,-0.02499961853028765,-4.389999389648452,3,-0.06962599728413055,4.315905714171306,65.76000213623047,1.5128084744270665,65.87000274658203,-2.063827024219267,65.55000305175781,-0.06962599728413055
5309,2019-07-26,66.40000152587889,66.5,65.75,65.76000213623047,1711000.0,0.009425399180413851,-1.2727146622277707,-21.33418107834127,67.91532624322326,65.77976865598511,-0.6842778903824183,-1.507304439189113,-3.593328706973338,1.2157238033432094,5.52183783059945,0.75,1.1480619087992494,1.292501831054679,-0.393327689417049,2.978331351526407,0.4495870708188079,2.13541659129055,-1.5699996948242045,94.01206085248212,22.585377689176156,0.8429147602358653,7,-0.995002746582017,-1.7400016784667827,-4.902501106262193,-0.6450023651122905,-4.920001983642564,4,-0.09638556293382827,2.255775167666158,65.77999877929689,4.315905714171306,65.76000213623047,1.5128084744270665,65.87000274658203,-0.09638556293382827
5310,2019-07-29,66.04000091552734,66.47000122070311,65.44000244140625,66.36000061035156,2369700.0,-0.005421695814438188,2.814803825993734,-0.5000000000000111,63.13292514510325,64.19379917615525,-0.32384390279835884,-0.9893157672815249,-3.061431652388066,1.505179562319782,4.924668142023012,1.0299987792968608,1.164789960216737,0.8000011444091797,-0.7264826991049631,2.3264849879233154,0.03675922265210829,1.563243066166251,-1.009599304199213,72.45511444104345,-0.2279036565326038,0.7632419217570687,7,-0.6350021362304688,-1.3200016021728516,-4.282500267028809,-0.2850017547607422,-3.6300010681152344,0,-0.09342825405975852,-1.2727146622277707,66.40000152587889,2.255775167666158,65.77999877929689,4.315905714171306,65.76000213623047,-0.09342825405975852
5311,2019-07-30,65.33000183105469,65.66000366210939,65.08999633789061,65.66000366210939,2776500.0,-0.01075104595138976,2.454570675544333,1.0312567055289765,59.46350969989567,63.1205476236211,0.322918475569395,-0.20724533597073957,-2.2100325550529405,2.1258975368701556,5.1689731155246506,0.950004577636733,1.1044623149454367,0.03750190734862713,-1.4206583998792297,1.495662214576484,-0.6915782462653084,0.7665820609625627,1.1699981689453125,29.940152588057927,-45.80940333847745,0.7290801536139302,7,0.0749969482421875,-0.6100025177001953,-3.262500762939453,0.42499732971191406,-1.0699996948242188,1,-0.08617788015182648,2.814803825993734,66.04000091552734,-1.2727146622277707,66.40000152587889,2.255775167666158,65.77999877929689,-0.08617788015182648
5312,2019-07-31,65.13999938964844,66.08000183105469,64.23999786376953,65.44999694824219,5583000.0,-0.0029083489374086557,1.3439431637056332,0.9393813288943971,48.67723657423043,60.47835786662071,0.5556801149145372,0.04657684999121159,-1.8956535387859148,2.2434488543301256,5.501890303218049,1.8400039672851562,1.0146788786485388,-0.1915004730224581,-1.5849347821780242,1.201933836133101,-0.8882176276002411,0.505216681555325,1.3318005371093733,39.8230387242044,-32.37743384190056,0.6967171545777806,7,0.22999954223632812,-0.4200000762939453,-3.072498321533203,0.6149997711181641,-0.69000244140625,2,-0.07522256305025865,2.454570675544333,65.33000183105469,2.814803825993734,66.04000091552734,-1.2727146622277707,66.40000152587889,-0.07522256305025865
5313,2019-08-01,66.41000366210939,67.87999725341797,65.02999877929689,66.95999908447266,6183300.0,0.01949653491496295,1.384944183923298,1.7741927544791825,54.31712838202017,59.538737548395,-0.7141788013847474,-1.1044193081440596,-3.056519546440299,0.888482402952306,5.890841372292846,2.8499984741210795,0.8769160732372541,0.9670036315918082,-0.3949960238738157,2.329003287057432,0.28600380385900337,1.6480034593246131,-2.170005798339858,59.61555390671216,-8.958649286776513,0.6809998277328102,8,-0.3500061035156392,-1.0000057220459126,-4.117503166198752,-0.6550045013427876,-2.230003356933608,3,-0.07574164006354456,1.3439431637056332,65.13999938964844,2.454570675544333,65.33000183105469,2.814803825993734,66.04000091552734,-0.07574164006354456
5314,2019-08-02,63.4900016784668,65.48000335693361,62.81000137329102,65.33999633789061,5801800.0,-0.04396930917967434,1.5070338790297904,3.36365464911435,37.405431709786434,57.03171661349987,2.175985414373855,1.8124209763491876,-0.07517874211130504,3.714781255670971,6.411138655022153,3.6000022888183665,0.7533304291719816,-1.8919984817504911,-3.482360706941776,-0.3016362565592061,-2.6871795943461336,-1.0968173691548486,4.389995574951172,13.412245714857422,-50.39791757678382,0.7951811125956431,8,1.8549976348876953,1.8549976348876953,-1.157501220703125,2.164999008178711,1.2499961853027344,4,-0.03307611014807377,1.384944183923298,66.41000366210939,1.3439431637056332,65.13999938964844,2.454570675544333,65.33000183105469,-0.03307611014807377
5315,2019-08-05,62.040000915527344,63.2400016784668,61.79999923706055,62.70000076293945,4304100.0,-0.022838253655791507,-1.526312971607355,0.35675770416422076,31.504302265068034,53.70751801332664,3.437189390239439,3.2594150671087334,1.4341162474021871,5.070797181193882,7.171818609183936,1.69000244140625,0.48601758454846333,-3.233999443054202,-5.364109163483519,-1.103889722624885,-4.299054303268861,-2.1689445828395435,5.839996337890625,3.9473973152804396,-54.654886200877066,1.0650548602146603,8,2.799997329711914,2.799997329711914,0.44749927520751953,3.614999771118164,3.3199996948242188,0,-0.009026456560719653,1.5070338790297904,63.4900016784668,1.384944183923298,66.41000366210939,1.3439431637056332,65.13999938964844,-0.009026456560719653
5316,2019-08-06,62.58000183105469,62.75,61.459999084472656,62.18999862670898,3715400.0,0.00870407652415417,2.5342512998719724,-0.5909140825940055,37.21157817439154,50.944414597190836,2.661286201523211,2.7169481129889306,0.9354390705663249,4.443468136749374,8.01768207443244,1.2900009155273438,0.34404383235943214,-2.6039987564086857,-5.025346036369285,-0.18265147644809332,-3.8146723963889855,-1.393325116428386,5.05679550170899,17.44553062335261,-40.28128560222383,1.2106736399802962,8,2.089996337890625,2.089996337890625,-0.027501106262214137,2.5349979400634766,2.2599945068359233,1,-0.0027165544689744525,-1.526312971607355,62.040000915527344,1.5070338790297904,63.4900016784668,1.384944183923298,66.41000366210939,-0.0027165544689744525
5317,2019-08-07,62.209999084472656,62.45000076293945,61.1500015258789,61.68000030517578,3068200.0,-0.0059124758030675295,1.5742504702265536,1.3589600633821168,31.54764427705554,47.908342496752695,2.765596112926957,3.100195959743729,1.3368704887557854,4.70394410434146,8.823438500476048,1.4300003051757884,0.1788476203068825,-2.8815015792846737,-5.60601254463495,-0.15699061393439706,-4.243757061959812,-1.5192460966095354,5.056190353393561,15.750345193478482,-37.420157956724836,1.3622554826751383,8,2.3050003051757812,2.3050003051757812,0.5824995040893555,2.905000686645508,2.1200027465820312,2,0.032952951003490494,2.5342512998719724,62.58000183105469,-1.526312971607355,62.040000915527344,1.5070338790297904,63.4900016784668,0.032952951003490494
5318,2019-08-08,63.959999084472656,63.97999954223633,62.22000122070313,62.72999954223633,2938900.0,0.028130526052953853,1.7716499010281546,2.3207591984798754,44.65580354890718,45.32395108627313,0.81610122234909,1.312752170603673,-0.35459253487847064,2.8574733396673366,8.909719092167693,1.7700004577636719,0.0013416396687944143,-1.0650014877319336,-3.8336799956859977,1.7036770202221305,-2.4493407417089657,0.31933776624509846,2.8168953204345684,64.8959900765052,9.825872057406656,1.3843392539770336,8,0.5550003051757812,0.5550003051757812,-0.9375009536743164,1.1550006866455078,0.030002593994140625,3,0.0076610048590273205,1.5742504702265536,62.209999084472656,2.5342512998719724,62.58000183105469,-1.526312971607355,62.040000915527344,0.0076610048590273205
5319,2019-08-09,62.459999084472656,63.47000122070313,61.9000015258789,63.43999862670898,3640800.0,-0.02345215793419464,2.019216450073529,-0.7967478918362288,37.262981121513555,42.44951286142983,1.8980359728527105,2.682505782543302,1.172247028709144,4.2490653668372715,8.722550814796328,2.059997558593757,-0.22656878385124912,-2.3950014114379883,-5.358481417018069,0.5684785941420927,-3.8767414142280217,-0.9132614086479478,3.8667438901123035,46.289698827417986,-7.577303119162913,1.4817400027900394,8,2.0550003051757812,2.0550003051757812,0.592498779296875,2.655000686645508,1.5400009155273438,4,0.027537644026810693,1.7716499010281546,63.959999084472656,1.5742504702265536,62.209999084472656,2.5342512998719724,62.58000183105469,0.027537644026810693
5320,2019-08-12,61.16999816894531,62.27999877929688,61.06999969482422,62.27999877929688,2719100.0,-0.02065323302010791,1.1801773317753645,1.1326542131015604,32.06107003602119,39.40479734322156,2.7095134145927275,3.801166178499642,2.4885132740496516,5.427006215112527,8.571100216230358,1.3899993896484375,-0.4792380222754957,-3.4525022506713867,-6.801733372736663,-0.10327112860610299,-5.127117811704025,-1.7778866896387484,4.7426054897431555,3.4363738613259156,-45.227755812523945,1.6746155610326412,8,3.3050003051757812,3.3050003051757812,1.8824996948242188,3.9450016021728516,2.3400001525878906,0,0.058361938886514864,2.019216450073529,62.459999084472656,1.7716499010281546,63.959999084472656,1.5742504702265536,62.209999084472656,0.058361938886514864
5321,2019-08-13,61.7400016784668,62.0099983215332,60.72999954223633,61.16999816894531,4064700.0,0.00931835093320088,1.3063107646943595,-0.5135163928792325,35.177007643732466,37.90477190649957,1.7620089119865767,3.056286101198509,1.9967508097768416,4.739295656239889,8.32287340242781,1.279998779296875,-0.866010452725007,-2.671998977661133,-6.194640248025237,0.8506422927029718,-4.433319612843192,-0.9106783424790805,3.688341583835239,31.076988807091343,-13.790647052879745,1.7613206351820527,8,2.5649967193603516,2.5649967193603516,1.3124961853027344,3.374998092651367,1.7299995422363352,1,0.05863295810611091,1.1801773317753645,61.16999816894531,2.019216450073529,62.459999084472656,1.7716499010281546,63.959999084472656,0.05863295810611091
5322,2019-08-14,60.6500015258789,60.9900016784668,59.93999862670898,60.88000106811523,4152500.0,-0.017654682911485198,3.666672318060326,-0.4035054844301078,32.467565991825055,35.47704275203344,2.4005691892361725,3.9893183259732794,3.1358861143601473,5.724972402395203,8.432409549123818,1.8000030517578196,-1.2562385124067603,-3.5324993133544993,-7.408373733662394,0.34337510695338835,-5.470436523508447,-1.594562103200552,4.214540490015246,17.57432520475663,-23.606538720739774,1.9379372101539447,8,2.05999946594239,3.2599964141845774,2.402496337890632,4.4299983978271555,1.1499977111816477,2,0.06908482615987843,1.3063107646943595,61.7400016784668,1.1801773317753645,61.16999816894531,2.019216450073529,62.459999084472656,0.06908482615987843
5323,2019-08-15,60.58000183105469,61.13000106811523,60.099998474121094,60.75,3446900.0,-0.001154158170867392,1.2150586150602745,0.7391239447365365,29.332412532999328,34.580040621279316,1.7395464432787264,3.8345586702444905,3.220403605187869,5.691417925225153,9.243768170691686,1.0300025939941335,-1.6073077434726315,-3.3349990844726562,-7.435051266843871,0.7650530978985586,-5.385025175658257,-1.2849729932870488,3.5951041103535317,18.130389066415795,-15.691551626292778,2.0500260911856074,8,1.3799972534179688,3.329996109008789,2.4724960327148438,4.499998092651367,0.25,3,0.06190161582460796,3.666672318060326,60.6500015258789,1.3063107646943595,61.7400016784668,1.1801773317753645,61.16999816894531,0.06190161582460796
5324,2019-08-16,61.22000122070313,61.459999084472656,60.7599983215332,61.18999862670898,2222900.0,0.010564532358933842,1.7451100655980492,-0.1764877479580766,33.21728980403748,34.7703725700537,0.8310821052954864,3.041778719638792,2.6116847644257746,4.945105854312594,9.798638943759347,0.8799972534179688,-1.8729624941489504,-2.498999786376949,-6.7253236917553565,1.7273241190014588,-4.612161739066146,-0.38583783368774505,2.3621896966471922,54.70096198833774,24.701496937314033,2.113161952689204,8,0.7399978637695241,2.6899967193603445,2.5374975204467702,3.8349971771240163,-1.3000030517578196,4,0.045246657996258266,1.2150586150602745,60.58000183105469,3.666672318060326,60.6500015258789,1.3063107646943595,61.7400016784668,0.045246657996258266
5325,2019-08-19,61.86000061035156,62.52000045776367,61.56999969482422,61.93999862670898,2585300.0,0.010454089789073695,-1.8787908562841371,-2.6663699936412213,37.858651878435985,34.84226964828086,0.1820042207911854,2.225249042861165,1.9826784276204634,4.202394031232416,10.086377506541009,1.2999992370605398,-2.2995144190107126,-1.6745002746582003,-5.8864162885686255,2.537415739252232,-3.78045828161342,0.43145773229701945,1.2122833863089753,74.41862872080583,42.57706113604681,2.105958006955216,8,0.09999847412109375,2.049997329711914,2.2500009536743164,3.194997787475586,-1.6700019836425852,0,0.03459423486152269,1.7451100655980492,61.22000122070313,1.2150586150602745,60.58000183105469,3.666672318060326,60.6500015258789,0.03459423486152269
5326,2019-08-20,61.58000183105469,62.08000183105469,61.36000061035156,61.77000045776367,1976900.0,-0.004526330044200222,-1.2857142857142858,2.3750417242861297,37.6217160604982,35.517166513107824,0.34110658359523427,2.2845002480927903,2.262583822142716,4.368227460419689,10.720211421388155,0.720001220703125,-2.365508984990356,-1.7399990081787138,-5.887577011071016,2.407578994713589,-3.813788009624858,0.3337899932674375,1.0537622138126324,63.56597055883807,31.38179739760809,2.07378900144615,8,0.37999725341796875,2.329996109008789,2.6199960708618164,3.474996566772461,-1.9200019836425781,1,0.03134128666922553,-1.8787908562841371,61.86000061035156,1.7451100655980492,61.22000122070313,1.2150586150602745,60.58000183105469,0.03134128666922553
5327,2019-08-21,61.93999862670898,62.209999084472656,61.65999984741211,62.099998474121094,2358600.0,0.0058460017042860635,1.8947246900567183,0.8421105467103391,33.407559894547816,34.26736166262345,-0.06841170866562152,1.7113885496010184,1.895714012447364,3.881108307853772,11.409265325819586,0.6299972534179688,-2.2205454675447314,-1.189002037048347,-5.213469156123345,2.8354650820266514,-3.201235596585853,0.8232315224891522,0.5800018310546946,76.03300183325973,45.36402659047565,2.0122335595375,8,-0.23499870300292258,1.9699993133544993,2.375000000000007,2.9100017547607493,-3.1899986267089773,2,0.024701366288607085,-1.2857142857142858,61.58000183105469,-1.8787908562841371,61.86000061035156,1.7451100655980492,61.22000122070313,0.024701366288607085
5328,2019-08-22,61.20000076293945,62.27000045776367,61.099998474121094,62.02999877929688,3287500.0,-0.011947011304104693,-1.2718427904255043,5.187492549412112,39.85827843300762,34.55572803056723,0.2669846311424138,2.2036540024330407,2.659428495800981,4.466036159383847,12.105230781652237,1.1700019836425781,-2.2115018922825556,-1.7000000000000028,-5.608883932294731,2.208883932294725,-3.6544419661473597,0.25444196614736114,-1.2600021362304759,25.00010837194987,-7.527380350526009,1.9544419661473633,8,0.029998779296875,2.7099971771240234,3.1149978637695312,0.31999778747558594,-0.9300003051757812,3,0.009803896513747024,1.8947246900567183,61.93999862670898,-1.2857142857142858,61.58000183105469,-1.8787908562841371,61.86000061035156,0.009803896513747024
5329,2019-08-23,60.0,61.93000030517578,59.79999923706055,61.04999923706055,2946100.0,-0.019607855359147774,-1.9379309619082947,1.2650623451711684,40.76086618499206,35.52237204711955,1.208415487948983,3.056296590320791,3.8635655891985934,5.506885444947898,12.657855063917278,2.1300010681152344,-2.143217974343962,-2.580000686645505,-6.326972030337544,1.1669706570465408,-4.453486358491531,-0.7065150147994856,2.270000457763672,7.352965925792952,-27.600438835551692,1.8734856718460213,8,1.1599998474121094,3.839998245239258,4.314998626708984,1.519998550415039,0.6199989318847727,4,0.013833363850911384,-1.2718427904255043,61.20000076293945,1.8947246900567183,61.93999862670898,-1.2857142857142858,61.58000183105469,0.013833363850911384
5330,2019-08-26,59.86999893188477,60.63000106811523,59.59000015258789,60.61000061035156,2693100.0,-0.0021666844685871434,1.6666601458383563,0.7047640153895831,37.25304502885426,35.75304286768864,1.2679584045165058,2.8462866393769275,4.018844215540945,5.46562337812059,13.608792688741357,1.0400009155273366,-2.3837700678944103,-2.401501655578606,-5.960273897819157,1.1572705866619373,-4.180887776698874,-0.6221155344583309,2.400001525878899,10.447714455708503,-25.616529836336507,1.7793861211202724,8,1.1850013732910085,3.864999771118157,4.444999694824212,1.6499996185302663,0.06999969482420454,0,0.0008351300810516271,-1.9379309619082947,60.0,-1.2718427904255043,61.20000076293945,1.8947246900567183,61.93999862670898,0.0008351300810516271
5331,2019-08-27,59.70000076293945,60.27000045776367,59.43999862670898,60.209999084472656,2638800.0,-0.0028394550188438616,1.6349219804906039,0.6891853577817136,37.967405723364486,36.36413617119302,1.249554949683521,2.7119142411323196,4.183006766270637,5.4678583621488315,15.000775973973301,0.8300018310546946,-2.4199943671386706,-2.289999771118161,-5.71840803403289,1.138408491796561,-4.004203902575526,-0.5757956396607966,2.462799682617188,9.187348692759587,-28.230064030118726,1.7142041314573617,8,1.279998779296875,3.9599971771240234,4.627497673034668,1.819997787475586,0.4799995422363281,1,0.0082076693049844,1.6666601458383563,59.86999893188477,-1.9379309619082947,60.0,-1.2718427904255043,61.20000076293945,0.0082076693049844
5332,2019-08-28,60.2400016784668,60.31000137329102,59.20000076293945,59.79999923706055,3178300.0,0.009045241350525535,2.82757622793395,-0.8627527245255923,29.82647259974999,36.419031734165316,0.7211120528883583,1.8825130780050543,3.605928788983647,4.7549847080671555,15.836613027232433,1.1100006103515696,-2.251872484682025,-1.5049989700317354,-4.6762821108928705,1.6662841708294067,-3.090640540462303,0.08064260039883209,1.759430657958987,33.87625468760484,-0.06260521297345178,1.5856415704305695,8,0.6199989318847656,3.299997329711914,4.347496032714844,1.2799968719482422,0.26999664306640625,2,-0.009628184178188892,1.6349219804906039,59.70000076293945,1.6666601458383563,59.86999893188477,-1.9379309619082947,60.0,-0.009628184178188892
5333,2019-08-29,61.38000106811523,61.459999084472656,60.75,60.83000183105469,2667900.0,0.01892429212955893,1.0000107456976912,1.2499913302815764,43.90520086368905,37.60657740745994,-0.3279622570883802,0.3650745572962748,2.4771188934859154,3.4436333740829994,16.243777435858007,1.2199974060058594,-2.139057123223836,-0.11349945068359801,-2.401999298530491,2.175000397163295,-1.2577493746070445,1.0307504732398485,0.3954767424316472,79.85350442183547,45.515719056624995,1.1442499239234478,8,-0.5200004577636648,2.1599979400634837,3.327497482299812,0.1399974822998118,-1.1000022888183452,3,-0.04284784982647094,2.82757622793395,60.2400016784668,1.6349219804906039,59.70000076293945,1.6666601458383563,59.86999893188477,-0.04284784982647094
5334,2019-08-30,61.38999938964844,61.83000183105469,61.09000015258789,61.83000183105469,2535600.0,0.00016289216942366735,2.3636253294492997,-0.8000055486582754,51.45119649732015,39.11686014289151,-0.3478953134769398,0.19993337852798732,2.428365872394437,3.2612403497512616,16.563140290605556,0.7400016784667969,-1.8686346438746995,0.0014989852905245016,-2.0851021291943965,2.0881000997754455,-1.041801571951936,1.044799542532985,-2.1899986267089844,83.26987594261422,43.1634050116239,1.043300557242462,8,-0.654998779296875,2.1499996185302734,3.3174991607666016,0.12999916076660156,-2.4899978637695384,4,-0.018243996465548418,1.0000107456976912,61.38000106811523,2.82757622793395,60.2400016784668,1.6349219804906039,59.70000076293945,-0.018243996465548418
5335,2019-09-03,61.47999954223633,61.61999893188477,60.84000015258789,60.95000076293945,3168000.0,0.0014660393139385164,-1.0799967447916856,-1.2045359966708282,48.16899667959724,40.2887802116803,-0.555929140518046,0.06938565920849271,2.290508765299421,2.9939462798025147,16.35071449123597,0.7799987792968821,-1.5323402086081757,0.11949920654296875,-1.9452059005456945,2.184204313631632,-0.9128533470013593,1.1518517600872968,-2.227398757934573,86.69193358658272,43.566078298776766,1.0323525535443314,9,-0.7449989318847656,2.059999465942383,3.552499771118164,0.2550010681152344,-2.040000915527351,1,-0.01398829890622788,2.3636253294492997,61.38999938964844,1.0000107456976912,61.38000106811523,2.82757622793395,60.2400016784668,-0.01398829890622788
5336,2019-09-04,62.40999984741211,62.54999923706055,62.040000915527344,62.18000030517578,2231600.0,0.015126875603453493,1.0,0.43396239995393565,62.680119629941,43.5412868489462,-1.5151466574634966,-0.9212360396896742,1.3356889034387223,1.8968065084354322,15.669392344376746,1.0699996948242188,-1.2682984718715957,1.057999610900879,-0.9868709625645451,3.102870184366303,0.03556432416816335,2.0804348976335945,-3.1058510421752956,95.82091183832053,47.41969599041237,1.0224352867327122,9,-1.5349998474121094,1.1299991607666016,2.652499198913574,-0.44499969482421875,-2.6100006103515625,2,-0.03957701052302687,-1.0799967447916856,61.47999954223633,2.3636253294492997,61.38999938964844,1.0000107456976912,61.38000106811523,-0.03957701052302687
5337,2019-09-05,64.26000213623047,64.30999755859375,63.15999984741211,63.15999984741211,3167900.0,0.02964272221345099,-1.090900578792408,4.78262816579039,71.1009346890101,47.012693099613145,-3.354175358931087,-2.7508185580237665,-0.4894556262487626,-0.11287109689574493,15.02238574400557,1.8999977111816406,-1.0799175439493354,2.805501747131345,0.4049626938253823,5.206040800437307,1.6052322204783636,4.005771273784326,-4.826019313720707,98.59563324018036,44.450056135764854,1.2002695266529817,9,-2.505002975463867,-0.7200031280517578,0.8024969100952148,-2.105001449584961,-3.6500015258789062,3,-0.06349208987583177,1.0,62.40999984741211,-1.0799967447916856,61.47999954223633,2.3636253294492997,61.38999938964844,-0.06349208987583177
5338,2019-09-06,64.44999694824219,65.0,64.08999633789061,64.26999664306639,2927800.0,0.002956657418232478,-2.3703782195282663,0.16363630058366038,69.52841607285852,50.20908753159831,-3.3913090360315366,-3.059061422869533,-0.6486486667509581,-0.4635364651778531,15.696469599082816,0.9100036621093892,-0.8484185428092843,2.970996665954587,0.45553865288847106,5.486454679020703,1.7132676594215326,4.228725672487641,-4.723453241567384,86.77877230933161,31.352501969120254,1.2577290065330573,9,-2.349996566772461,-0.9099979400634766,0.5950021743774414,-2.2949962615966797,-4.06999588012696,4,-0.06113264256432904,-1.090900578792408,64.26000213623047,1.0,62.40999984741211,-1.0799967447916856,61.47999954223633,-0.06113264256432904
5339,2019-09-09,64.18000030517578,64.63999938964844,63.86000061035156,64.52999877929689,2031000.0,-0.0041892421388821655,1.7368392873873995,-1.9444326707073387,64.68356789738353,53.256923405879334,-2.7558294457109582,-2.797003463623774,-0.35035257095324823,-0.3187710842389606,16.145577463637995,0.779998779296875,-0.5805759068583001,2.61499996185303,-0.14718396004681722,5.377183883752878,1.2339080009031065,3.996091922802954,-4.031580095034961,80.28846815140314,26.138330772072777,1.3810919609499244,9,-2.0799999237060547,-1.8399982452392507,1.554997444152832,-0.8850021362304688,-2.8400001525878906,0,-0.060766617440548454,-2.3703782195282663,64.44999694824219,-1.090900578792408,64.26000213623047,1.0,62.40999984741211,-0.060766617440548454
5340,2019-09-10,64.73999786376953,64.76999664306639,63.27000045776367,63.93999862670898,2368600.0,0.008725421563274605,2.4883762192661494,-2.285722070844614,69.31541448300501,56.74003549028383,-2.852321974234279,-3.242054126192876,-0.8855984328614497,-1.00600670616371,15.967009410073777,1.4999961853027202,-0.3633162792737181,2.996497535705565,-0.09944965320332244,6.092444724614452,1.4485239412511177,4.544471130160012,-4.203451270439977,91.21614132942241,36.676684517118794,1.5479735944544446,9,-2.6399974822998047,-2.6399974822998047,0.6050014495849609,-1.364999771118164,-3.3499984741210938,1,-0.09020692818340159,1.7368392873873995,64.18000030517578,-2.3703782195282663,64.44999694824219,-1.090900578792408,64.26000213623047,-0.09020692818340159
5341,2019-09-11,65.36000061035156,65.44000244140625,64.41000366210939,64.91999816894531,3186500.0,0.009576811353727344,2.4332943390467965,0.5500035762820923,70.26069687000145,61.23272707586733,-2.8888104389916904,-3.770253137536969,-1.5018264004084259,-1.7380005029984318,15.730392517152003,1.0299987792968608,-0.030995749552033658,3.435500335693362,-0.05741174062796972,6.928412412014701,1.6890442975326962,5.181956373854028,-4.466377744488376,96.49115175283467,42.825192224413605,1.7464560381606689,9,-2.2649993896484375,-3.039999008178711,-0.5200023651123047,-1.9850025177001953,-3.9799995422363352,2,-0.09057530490146581,2.4883762192661494,64.73999786376953,1.7368392873873995,64.18000030517578,-2.3703782195282663,64.44999694824219,-0.09057530490146581
5342,2019-09-12,64.83999633789061,65.62000274658203,64.36000061035156,65.61000061035156,2580500.0,-0.007956001646343247,2.1898443234055702,-1.7500000000000322,72.14109929214591,64.37004912347365,-1.841310334302058,-3.078064076367504,-0.9865911089415604,-1.336383548422944,15.089200179057105,1.2600021362304688,0.37580573370394177,2.705996322631819,-0.9632222254395373,6.375214870703182,0.8713870485961408,4.540605596667497,-3.4917355144731204,66.80827025561634,9.123165909566751,1.8346092740356807,9,-1.6099948883056499,-2.4299945831298686,-0.1699981689452983,-1.4649982452392436,-4.199996948242173,3,-0.07772975609939747,2.4332943390467965,65.36000061035156,2.4883762192661494,64.73999786376953,1.7368392873873995,64.18000030517578,-0.07772975609939747
5343,2019-09-13,64.33000183105469,65.19999694824219,64.19000244140625,65.01999664306639,3071400.0,-0.007865430839605003,-1.082476659404274,0.8960921863543236,78.75170597717663,67.40343906567992,-0.9709584825350248,-2.395545118302067,-0.4815872542480619,-0.9708187598686209,14.482827119414281,1.0099945068359375,0.8103884993588863,2.0085018157958956,-1.7092909985000233,5.7262946300918145,0.14960540864792904,3.867398222943855,-2.4691319768574544,45.10639748457484,-18.16276960285939,1.8588964071479608,9,-1.1000003814697266,-1.9200000762939453,0.18499755859375,-0.9550037384033203,-3.5500030517578054,4,-0.057826847735411246,2.1898443234055702,64.83999633789061,2.4332943390467965,65.36000061035156,2.4883762192661494,64.73999786376953,-0.057826847735411246
5344,2019-09-16,63.9900016784668,64.54000091552734,63.86999893188477,64.0,2722500.0,-0.005285250161826682,-4.359934083037311,0.014490430013600626,76.6150384033056,70.56411036831419,-0.24961205938829067,-1.936677676538963,-0.16771754054683896,-0.7758175972460037,14.03340595582705,0.670001983642571,1.3125570161335176,1.5300016403198242,-2.2212472542151716,5.281250534854827,-0.34562280694767367,3.405626087587322,-1.6780358771833903,30.638319976494994,-37.688450698736986,1.875624447267501,9,-0.15999984741210938,-1.5799999237060547,0.5249977111816406,-0.6150035858154297,-4.090000152587898,0,-0.05641507291234171,-1.082476659404274,64.33000183105469,2.1898443234055702,64.83999633789061,2.4332943390467965,65.36000061035156,-0.05641507291234171
5345,2019-09-17,64.0,64.05999755859375,63.209999084472656,64.05999755859375,2127200.0,0.00015624818363724202,27.33443540183113,6.0007630675314765,78.36414703411944,72.30678007988958,0.15136078769700134,-1.8742248117427422,-0.18782746401305417,-0.9363803201542353,14.224549676935073,0.8499984741210938,1.6003162745981143,1.432999992370604,-2.3679415800719426,5.233941564813151,-0.4674707938506657,3.333470778591881,-1.29106976528076,32.7800711653645,-41.25001954729202,1.9004707862212735,9,0.3900012969970703,-1.5899982452392578,0.5149993896484375,-0.6250019073486328,-3.6500015258789062,1,-0.04156249761581421,-4.359934083037311,63.9900016784668,-1.082476659404274,64.33000183105469,2.1898443234055702,64.83999633789061,-0.04156249761581421
5346,2019-09-18,63.5099983215332,63.83000183105469,62.70000076293945,63.70000076293945,2861500.0,-0.007656276226043701,4.022175881186104,3.1668362156663274,71.71315063968444,72.37480407440894,0.9094441552947643,-1.2988096787305352,0.2803574352424647,-0.6083465228788185,14.224189122867257,1.2999992370605469,1.8205199355677166,0.8464984893798828,-2.9469260452070642,4.63992302396683,-1.0502137779135836,2.7432107566733563,2.110004425048828,27.739623573245403,-49.24762978990997,1.8967122672934729,9,0.6500034332275391,-1.099996566772461,0.9650001525878906,-0.13500022888183594,-3.0,2,-0.03338055405310847,27.33443540183113,64.0,-4.359934083037311,63.9900016784668,-1.082476659404274,64.33000183105469,-0.03338055405310847
5347,2019-09-19,63.47000122070313,64.08000183105469,63.08000183105469,63.31999969482422,2809500.0,-0.0006297764428772057,-2.1746170148349986,-0.7894715708320322,66.25197335284005,72.01075488329577,0.9226179907108545,-1.1998272607537572,0.30793929724224967,-0.7167060605979074,14.325167523983346,1.0,2.0881579741774914,0.7300012588501019,-3.0636992307205375,4.5237017484207485,-1.166848985935225,2.6268515036354216,2.091601486206052,30.800065307717123,-43.93165851854516,1.8968502447853222,9,0.6900005340576101,-1.05999946594239,0.8349971771240163,-0.09500312805176492,-3.010002136230476,3,-0.032928944578406116,4.022175881186104,63.5099983215332,27.33443540183113,64.0,-4.359934083037311,63.9900016784668,-0.032928944578406116
5348,2019-09-20,61.79999923706055,63.33000183105469,61.459999084472656,63.11000061035156,7779700.0,-0.026311674043230537,1.1371413374953405,-8.73325364935618,52.53399398229771,70.66080222606402,2.4330476264497207,0.5453924019708936,1.9062117465956874,0.784780594232025,14.38839718938208,2.010002136230476,2.1386603669893063,-0.9700006484985337,-4.721681818130392,2.7816805211333246,-2.8458412333144594,0.905839936317399,3.704371430969246,11.03895943047099,-60.02627764222306,1.8758405848159307,9,1.7400016784667969,0.6100025177001953,1.510000228881836,1.5749988555908203,-1.1300010681152344,4,-0.018770224299881177,-2.1746170148349986,63.47000122070313,4.022175881186104,63.5099983215332,27.33443540183113,64.0,-0.018770224299881177
5349,2019-09-23,60.83000183105469,61.72000122070313,60.79999923706055,61.70000076293945,3586400.0,-0.015695751100012423,1.0219827206760659,0.6641206258426541,46.37682022293678,68.11206953050089,3.216079543831924,1.6661859298472308,2.7733536509070404,1.5913657394411445,13.816796313554203,1.0,1.9038032361416342,-1.9814981460571275,-5.620845341039228,1.657849048924973,-3.8011717435481813,-0.16182454856608075,4.512593973632818,0.9147125081265781,-65.35766102523887,1.819673597491049,9,2.3799991607666016,1.5799999237060547,2.104996681213379,2.5449962615966797,-0.3800010681152344,0,-0.0008220129911664653,1.1371413374953405,61.79999923706055,-2.1746170148349986,63.47000122070313,4.022175881186104,63.5099983215332,-0.0008220129911664653
5350,2019-09-24,59.91999816894531,61.4900016784668,59.4900016784668,61.02999877929688,4996100.0,-0.014959783572533136,-1.0304634581795509,1.2758643369215,36.08936542568858,64.31525492557724,3.7665581254106826,2.7195607636136714,3.5690963779884797,2.4199435338167206,13.344485381135804,2.0,1.6399319019630312,-2.8940017700195284,-6.524900088272474,0.7368965482334175,-4.709450929146001,-1.0785526108930554,5.150041841684569,9.36811494954045,-50.970311164831664,1.8154491591264728,9,2.6350040435791016,2.4900035858154297,3.015000343322754,3.989999771118164,-0.029998779296875,1,-0.00033372235776829573,1.0219827206760659,60.83000183105469,1.1371413374953405,61.79999923706055,-2.1746170148349986,63.47000122070313,-0.00033372235776829573
5351,2019-09-25,60.18999862670898,60.47999954223633,59.41999816894531,59.97000122070313,3874000.0,0.004506015787957729,1.6500059604701618,-0.19819575228536637,22.388003306419847,58.78713314938546,3.0017342285407125,2.6226147444949603,3.181425759946798,2.1867788206604715,12.774622417389791,1.0600013732910156,1.4375334122286105,-2.64850120544434,-6.196596156443313,0.8995937455546326,-4.422548680943827,-0.8744537299448538,4.433638317347864,16.52360198822505,-37.3655051714905,1.7740474754994857,9,2.1199989318847727,2.220003128051765,2.744999885559089,3.7199993133544993,0.75,2,0.0026582464040980636,-1.0304634581795509,59.91999816894531,1.0219827206760659,60.83000183105469,1.1371413374953405,61.79999923706055,0.0026582464040980636
5352,2019-09-26,59.65999984741211,60.18999862670898,59.02999877929688,60.0,2521500.0,-0.008805429330275505,2.2222334073316867,-1.5454734615318921,18.936445917108642,52.14099314271124,3.0392923985155846,3.2748358438480594,3.608058537510715,2.7453169135843183,12.1064645373263,1.1599998474120952,1.1029317539022117,-3.1494998931884766,-6.795160438441883,0.49616065206492976,-4.97233016581518,-1.3266696205617734,4.443273219133573,14.651177232483315,-33.628588658875536,1.8228302726267018,9,2.125,2.6650009155273438,3.274998664855957,4.249998092651367,1.5699996948242188,3,0.014247376404543655,1.6500059604701618,60.18999862670898,-1.0304634581795509,59.91999816894531,1.0219827206760659,60.83000183105469,0.014247376404543655
5353,2019-09-27,58.75,60.11999893188477,58.65999984741211,60.02000045776367,2654700.0,-0.015253098386516006,-1.013790781065441,3.735293787656094,17.485022170933135,45.57099133911429,3.4358456422642973,4.192659963279304,4.379742678155779,3.6962584011967223,12.512689485744433,1.4599990844726634,0.6457924017684817,-3.927999687194827,-7.9600220414997125,0.10402266711005836,-5.944010864347277,-1.9119885100423843,4.744480152075823,2.9411801371545048,-39.584065266012225,2.016011177152444,9,2.6200008392333984,3.3900012969970703,4.057498931884766,5.159997940063477,3.3199996948242188,4,0.029106367395279165,2.2222334073316867,59.65999984741211,1.6500059604701618,60.18999862670898,-1.0304634581795509,59.91999816894531,0.029106367395279165
5354,2019-09-30,60.27000045776367,60.40999984741211,58.86999893188477,59.04999923706055,4399500.0,0.025872348217254038,1.053334554036449,-0.9606305361900499,25.993572789207036,39.75203864523513,1.4892843593738831,2.724116673168389,2.761705268683997,2.218949380370205,13.153070715507658,1.6599998474121094,0.2087734514373949,-2.351999282836914,-6.4890848551172695,1.7850862894434414,-4.420542068977099,-0.28345649669673634,2.547652451659232,56.89044412213493,19.6764331824347,2.068542786140179,9,1.1000003814697266,1.8700008392333984,2.2999982833862305,3.6399974822998047,1.6499977111816406,0,0.006636763035400284,-1.013790781065441,58.75,2.2222334073316867,59.65999984741211,1.6500059604701618,60.18999862670898,0.006636763035400284
5355,2019-10-01,60.61999893188477,61.790000915527344,60.4000015258789,60.4000015258789,3232900.0,0.005807175567658751,-11.636507083282007,0.18032556219827564,23.783168149293132,34.426485035191654,0.6810293579860627,2.4310255753091354,2.302497880424035,1.9121949383465875,13.242131849005212,1.5200004577636719,-0.26265795046877827,-1.959000778198238,-6.163393935143624,2.2453923787471552,-4.061197356670938,0.1431958002744551,1.6155825488566222,62.619757687587594,31.544679966036163,2.1021965784726953,10,0.7500019073486257,1.5200023651122976,1.8800001144409109,3.219999313354485,1.6399993896484304,1,-0.002804324842307193,1.053334554036449,60.27000045776367,-1.013790781065441,58.75,2.2222334073316867,59.65999984741211,-0.002804324842307193
5356,2019-10-02,59.93999862670898,60.61000061035156,59.5,60.02999877929688,3756000.0,-0.011217425225293565,-1.288667172672537,-0.4090964262801443,23.36955778088945,29.66177219386381,0.8955462887863277,3.074102517886793,2.8528198323567793,2.6314450730929693,14.27595588259664,1.1199989318847727,-0.7506273193789781,-2.5155010223388743,-6.882749923908925,1.8517478792311763,-4.6991254731238925,-0.331876571553849,1.8500022888183665,40.89451573470656,13.747098803219629,2.183624450785024,10,1.0550022125244212,2.200002670288093,2.455000877380378,3.7950000762939524,3.090000152587905,2,-0.0008341547915594605,-11.636507083282007,60.61999893188477,1.053334554036449,60.27000045776367,-1.013790781065441,58.75,-0.0008341547915594605
5357,2019-10-03,60.18000030517578,60.31999969482422,59.63000106811523,59.9900016784668,2559100.0,0.004004032098190002,1.9361805741557194,-2.111092273131528,26.763710055678388,26.79840731312833,0.1562064377363015,2.6485579578576193,2.486801145391283,2.4684133788960523,14.66125908779501,0.6899986267089915,-1.285788199047495,-2.0714992523193345,-6.464926074286396,2.321927569647727,-4.268212663302862,0.12521415866419972,1.6100006103515625,48.562298372599514,22.708103856039244,2.1967134109835325,10,0.04500007629394531,1.960000991821289,2.139998435974121,3.4799976348876953,2.6800003051757812,3,0.01262875237087413,-1.288667172672537,59.93999862670898,-11.636507083282007,60.61999893188477,1.053334554036449,60.27000045776367,0.01262875237087413
5358,2019-10-04,60.5099983215332,60.849998474121094,60.2599983215332,60.36999893188477,2359600.0,0.0054835163623128125,-2.2777730682829653,0.7368442186840833,30.493250721456945,25.03356625740835,-0.4202114101642991,2.116778950430941,2.0313778783871044,2.2041942813236233,14.511420378098586,0.6699981689453125,-1.7527500403360747,-1.5445013046264648,-5.87575134197661,2.78674873272368,-3.7101263233015374,0.6211237140486077,0.8418024444580112,56.164324505102044,29.638210957000755,2.1656250186750725,10,-0.28499794006347656,1.6300029754638672,1.6900014877319336,3.030000686645508,2.1300010681152344,4,0.011898880196248518,1.9361805741557194,60.18000030517578,-1.288667172672537,59.93999862670898,-11.636507083282007,60.61999893188477,0.011898880196248518
5359,2019-10-07,60.27999877929688,60.599998474121094,60.08000183105469,60.27999877929688,2094400.0,-0.0038010171643728663,-1.6000228885327528,0.0,29.649882554061094,24.318068160560852,-0.3089207425002485,2.1498428251255675,2.1107059586121366,2.4857310547523284,14.573969883905564,0.5199966430664062,-2.1872983903704863,-1.579500770568842,-5.858686680175687,2.69968513903801,-3.719093725372268,0.5600921842345841,0.6949498580932598,34.061068447968864,7.982098417041975,2.139592954803425,10,-0.05499839782715554,1.8600025177001882,1.9200010299682546,3.260000228881829,2.5600013732910085,0,0.02969477358619499,-2.2777730682829653,60.5099983215332,1.9361805741557194,60.18000030517578,-1.288667172672537,59.93999862670898,0.02969477358619499
5360,2019-10-08,58.9000015258789,59.88000106811523,58.88999938964844,59.709999084472656,3779300.0,-0.022893120128793742,-1.385540950454988,-100.0,27.018947607027428,24.832617527295024,1.0182546227396827,3.235789926152947,3.3324952134854797,3.909125438238796,15.338972489252905,1.3899993896484446,-2.4577671070546785,-2.6674982070922937,-6.915974897288017,1.5809784831034221,-4.791736552190152,-0.5432598619944358,1.9499969482421946,0.5103133113530383,-24.311057804631204,2.1242383450978592,10,1.3249988555908274,3.239999771118171,3.2374982833862376,4.639997482299812,3.609996795654304,1,0.05127328632987416,-1.6000228885327528,60.27999877929688,-2.2777730682829653,60.5099983215332,1.9361805741557194,60.18000030517578,0.05127328632987416
5361,2019-10-09,59.43999862670898,59.75,59.13999938964844,59.7400016784668,1939400.0,0.00916803203464811,2.8125074505877024,0.3703752543139231,30.864176063034904,26.15792087684239,0.40306896638886514,2.3500280570403334,2.660191915858384,3.4033323937149618,15.731296423660973,0.8499984741211009,-2.5958793757979137,-1.8315010070800852,-5.7818843133802105,2.11888229922004,-3.806692660230148,0.1436906460699774,1.1599998474121165,28.061198671861558,3.831017716862984,1.975191653150064,10,0.7850017547607493,2.700002670288093,2.6975011825561594,4.100000381469734,3.6700019836425852,2,0.04744279542356988,-1.385540950454988,58.9000015258789,-1.6000228885327528,60.27999877929688,-2.2777730682829653,60.5099983215332,0.04744279542356988
5362,2019-10-10,59.79999923706055,60.31000137329102,58.97000122070313,59.04999923706055,2340400.0,0.006056537999141298,-1.9450681198910542,-2.499974568943535,39.154005476287246,28.5655856885484,0.0726562832378832,1.6791758156356735,2.1754657638026984,3.071194491466457,15.86014431624419,1.3400001525878906,-2.5489395691938057,-1.2195005416870117,-4.840704918784482,2.4017038354104656,-3.030102730235747,0.5911016468617234,0.5283994293212899,46.42858533053589,19.681738560426012,1.8106021885487378,10,0.5300006866455078,2.3400020599365234,2.4075002670288086,3.739999771118164,3.5800018310546804,3,0.0540133709606232,2.8125074505877024,59.43999862670898,-1.385540950454988,58.9000015258789,-1.6000228885327528,60.27999877929688,0.0540133709606232
5363,2019-10-11,60.61000061035156,61.43000030517578,60.31000137329102,60.45000076293945,2587100.0,0.013545173639216701,-4.090920125191952,0.2133331298828125,48.785864900733635,31.098062589829134,-0.4981426148461452,0.6073299350468133,1.2066372675225665,2.277922019055417,15.819022446194777,1.6300010681152344,-2.4015094724284083,-0.223499107360837,-3.493898107478472,3.046899892756798,-1.8586986074196545,1.4117003926979805,-1.9500007629394531,67.71655908423268,36.144685330916744,1.635199500058818,10,-0.2700004577636719,1.5300006866455078,2.0374984741210938,2.9299983978271484,3.0200004577636648,4,0.03712258665801316,-1.9450681198910542,59.79999923706055,2.8125074505877024,59.43999862670898,-1.385540950454988,58.9000015258789,0.03712258665801316
5364,2019-10-14,60.38000106811523,60.70000076293945,60.02000045776367,60.599998474121094,1752900.0,-0.0037947457502096604,2.238081397989119,-1.3749850988246397,52.74464951872407,34.31600496421035,-0.28038392619455266,0.5828957254117242,1.36599719433827,2.5154992867985513,16.111862016703803,0.6800003051757812,-2.166509198108578,-0.2729986190795941,-3.1891684889229097,2.6431712507637215,-1.731083554001252,1.1850863158420637,-1.664601211547847,58.66146226004183,23.27794083897802,1.458084934921657,10,-0.2200012207031179,1.760000228881843,2.4399986267089915,3.1599979400634837,3.5399971008300852,0,0.03742958399394003,-4.090920125191952,60.61000061035156,-1.9450681198910542,59.79999923706055,2.8125074505877024,59.43999862670898,0.03742958399394003
5365,2019-10-15,61.34000015258789,61.68000030517578,60.36999893188477,60.4000015258789,2249100.0,0.015899288961417568,-1.619992752102867,-4.272771410240743,56.33959499403612,37.97934243233776,-1.260014236358593,-0.6183022895872341,0.39180234202456177,1.575443379468851,16.69819198058837,1.3100013732910085,-1.7807234126674132,0.820000457763669,-1.6640539724216765,3.3040548879490146,-0.4220267573290002,2.0620276728563383,-2.5703082870483414,87.45386466969775,47.632266976201585,1.2420272150926714,10,-1.0550003051757812,0.8000011444091797,0.8800010681152344,2.1999988555908203,2.1699981689453125,1,0.02445386364963542,2.238081397989119,60.38000106811523,-4.090920125191952,60.61000061035156,-1.9450681198910542,59.79999923706055,0.02445386364963542
5366,2019-10-16,61.38999938964844,61.97999954223633,61.22000122070313,61.4000015258789,2668300.0,0.000815116350442846,-3.3428664850137597,-0.010640586003279499,60.06985476160335,41.68002517744053,-1.2099385639071016,-0.8804090104450495,0.310487139736793,1.533266528549646,17.568486995788202,0.759998321533196,-1.5474614275317293,0.9759996414184542,-1.1217228511559796,3.073722133992888,-0.0728616048687627,2.024860887705671,-2.5038951865234367,80.39865509667914,35.84849527729543,1.0488612462872153,10,-0.9549999237060547,0.7500019073486328,0.7100009918212891,2.1499996185302734,2.0100021362304616,2,0.01824399646554853,-1.619992752102867,61.34000015258789,2.238081397989119,60.38000106811523,-4.090920125191952,60.61000061035156,0.01824399646554853
5367,2019-10-17,61.38000106811523,61.77000045776367,60.97000122070313,61.52000045776367,2627200.0,-0.0001628656398862116,1.4999999999999778,13.996948893984719,67.10015700300346,45.74745920872347,-1.1307272739607939,-1.0909500553390288,0.3003357666596287,1.5479150689548788,18.428917752173085,0.7999992370605398,-1.313519253146815,1.0705013275146413,-0.537223241962181,2.6782258969914636,0.26663904277623374,1.874363612253049,-2.308263144643547,69.38781865387797,18.765804355880547,0.8038622847384105,10,-0.9450016021728445,0.760000228881843,1.327500343322761,2.1599979400634837,1.80999755859375,3,0.02818506862384229,-3.3428664850137597,61.38999938964844,-1.619992752102867,61.34000015258789,2.238081397989119,60.38000106811523,0.02818506862384229
5368,2019-10-18,60.63999938964844,61.43000030517578,60.599998474121094,61.43000030517578,3257000.0,-0.01205607144981291,1.1012680232165104,5.64288828337846,52.67727459171374,48.30605832401822,-0.41386834123986205,-0.466211410929418,0.9547570613824234,2.2913448389039033,18.47481708224085,0.8300018310546875,-1.0245956075501255,0.3884996414184556,-1.069549391794034,1.8465486746309452,-0.3405248751877892,1.1175241580247004,-1.39376576905088,31.63261334132604,-17.444808644385812,0.7290245166062432,10,-0.2049999237060547,1.289999008178711,2.180002212524414,2.8999996185302734,2.720001220703125,4,0.0451847247039141,1.4999999999999778,61.38000106811523,-3.3428664850137597,61.38999938964844,-1.619992752102867,61.34000015258789,0.0451847247039141
5369,2019-10-21,60.77999877929688,61.59000015258789,60.29999923706055,61.31999969482422,3157600.0,0.0023086970820838104,1.3888865341414827,0.683544670536076,51.19402993572512,50.992178582762406,-0.5313624614189081,-0.6431221871462824,0.7773964926553347,2.147958208942974,18.202188458364642,1.2900009155273438,-0.7835764867919863,0.5309991836547923,-0.9230390929132284,1.985037460222813,-0.1960199546292145,1.258018321938799,-1.3697392034009965,28.571396133532968,-18.016691545352547,0.7270191382840099,10,-0.30499839782715554,0.8200016021728445,2.0400028228759695,2.760000228881829,2.950000762939446,0,0.046890463080909495,1.1012680232165104,60.63999938964844,1.4999999999999778,61.38000106811523,-3.3428664850137597,61.38999938964844,0.046890463080909495
5370,2019-10-22,59.9000015258789,61.22999954223633,59.70000076293945,60.93000030517578,2644200.0,-0.01447840195939143,-1.1398579759167276,1.9074019129968312,49.710165519399425,53.08617741124735,0.5647966069049559,0.24801606855134395,1.6506235631796145,3.026282571840518,17.358605091451864,1.529998779296875,-0.6221203365295622,-0.3479982376098718,-1.80301622931173,1.1070197540919864,-1.0755072334607974,0.37951075824105374,-0.33555755200258375,8.77196798329532,-36.94442269890442,0.7275089958509282,10,0.5749988555908274,1.4699993133544993,3.2200002670288157,3.639997482299812,4.249999999999993,1,0.0671117953365934,1.3888865341414827,60.77999877929688,1.1012680232165104,60.63999938964844,1.4999999999999778,61.38000106811523,0.0671117953365934
5371,2019-10-23,60.349998474121094,60.36999893188477,59.59000015258789,59.97000122070313,2787600.0,0.007512469729199944,2.7142960944594905,-0.36892980948711684,51.195488883165936,54.42412001201165,0.28771420763412436,-0.1996137955448276,1.180570121226772,2.599406786842792,16.460894471361044,0.7799987792968821,-0.4114533264860256,0.09399871826171591,-1.3614358921322989,1.5494333286557307,-0.633718586935295,0.8217160234587269,1.6300010681152344,34.86230344687598,-10.06059864539099,0.727717305197009,10,0.4350013732910156,1.0200023651123047,3.0500030517578125,3.190000534057617,3.7600021362304688,2,0.0523612249761225,-1.1398579759167276,59.9000015258789,1.3888865341414827,60.77999877929688,1.1012680232165104,60.63999938964844,0.0523612249761225
5372,2019-10-24,60.5099983215332,61.0,60.18000030517578,60.86000061035156,1925800.0,0.0026511988642505813,1.6031692208948174,-0.9210653121047414,50.0,54.55902391193014,0.2671083834700809,-0.3084850167981301,1.0370988097745482,2.454751660295983,15.123902922777473,0.8199996948242188,-0.021091255028686362,0.21149864196777202,-1.2201034462040496,1.6431007301395937,-0.5043024021181424,0.9272996860536864,1.4222012329101545,45.999908447265625,2.39574078581488,0.7158010440859119,10,0.27500152587890625,0.8600025177001953,2.775003433227539,3.030000686645508,3.0300025939941406,3,0.047760754991084786,2.7142960944594905,60.349998474121094,-1.1398579759167276,59.9000015258789,1.3888865341414827,60.77999877929688,0.047760754991084786
5373,2019-10-25,60.459999084472656,60.9000015258789,60.27000045776367,60.5099983215332,2993200.0,-0.0008262971153107923,-1.9302614419673023,0.14285402883892273,51.33136578841927,54.40199238634071,0.3280949586438737,-0.13049915691527048,1.1056430145368523,2.5027161078774967,13.527995776589929,0.6300010681152273,0.3153105332891215,0.07599945068359659,-1.1566338038872104,1.3086327052544036,-0.5403171766018104,0.6923160779690036,1.4253564819335907,43.49994659423828,-1.257188051583789,0.6163166272854042,10,0.3250007629394531,0.5350017547607422,2.825002670288086,3.0799999237060547,2.2900009155273438,4,0.04515381382030892,1.6031692208948174,60.5099983215332,2.7142960944594905,60.349998474121094,-1.1398579759167276,59.9000015258789,0.04515381382030892
5374,2019-10-28,60.66999816894531,60.88999938964844,60.20000076293945,60.43999862670898,2728600.0,0.003473355733585981,1.0596912951143551,-4.6000610360877285,65.83184452927625,55.456686779145166,0.1827791512763639,-0.3256933931305923,0.8963792127086663,2.296353492923835,12.141105943028514,0.6899986267089844,0.5219111746632876,0.2659986495971651,-0.9718158044713974,1.5038131036657276,-0.3529085774371197,0.8849058766314499,1.1694502891845673,65.85356209119921,14.85923367946058,0.6189072270342812,10,0.11500167846679688,-0.34999847412109375,2.3050031661987305,2.8700008392333984,1.7300033569335866,0,0.044338264753453815,-1.9302614419673023,60.459999084472656,1.6031692208948174,60.5099983215332,2.7142960944594905,60.349998474121094,0.044338264753453815
5375,2019-10-29,60.45000076293945,61.11000061035156,60.36999893188477,60.709999084472656,3459000.0,-0.003626131739665528,-2.523800873743285,-1.1304297347950492,59.58258293907471,55.40254546553087,0.29419097498390556,-0.12552032179056027,1.0939384223885895,2.5046939654013016,11.801091511303198,0.7400016784667898,0.5605148676931861,0.05450115203857564,-1.1793965966171243,1.2883989006942755,-0.5624477222892708,0.671450026366422,1.3444587290795837,56.578970483788794,2.572892227434565,0.6169488743278498,10,0.22999954223632812,-0.13000106811523438,2.3600006103515625,3.089998245239258,1.7599983215332031,1,0.05425969789743612,1.0596912951143551,60.66999816894531,-1.9302614419673023,60.459999084472656,1.6031692208948174,60.5099983215332,0.05425969789743612
5376,2019-10-30,59.88999938964844,60.86999893188477,59.75,60.79999923706055,3412000.0,-0.009263877026025491,1.133332848926964,3.500022008010916,50.822672036543054,53.59393602481305,0.6917903693419163,0.4538102624504674,1.6335582860229465,3.045671893825329,11.106299193496486,1.1199989318847727,0.5620501859063296,-0.5030002593994141,-1.7409796562226845,0.7349791374238563,-1.1219899578110457,0.11598943901221759,1.8603709155819743,10.294068148414096,-42.82521922919776,0.618989698411634,10,0.7000007629394531,0.43000030517578125,2.5925025939941406,3.6499996185302734,2.770000457763672,2,0.07113044213800346,-2.523800873743285,60.45000076293945,1.0596912951143551,60.66999816894531,-1.9302614419673023,60.459999084472656,0.07113044213800346
5377,2019-10-31,60.93999862670898,62.20000076293945,59.88999938964844,60.0,5746200.0,0.017532129700472465,-2.982761512330353,-1.0329656970626748,52.8896561353625,53.61753397410736,-0.4773895226597773,-0.5653165329313481,0.5633528513064547,1.9771329434664366,10.21461450375134,2.3100013732910156,0.470889526363905,0.5089990615844684,-0.7479626869178162,1.765960810086753,-0.11948181266667746,1.1374799358356142,-1.3499984741210866,48.571357393425664,-2.5898782109818086,0.6284808742511434,10,-0.044998168945305395,-0.509998321533196,1.4200010299682688,2.6000003814697337,0.94000244140625,3,0.052018412456170005,1.133332848926964,59.88999938964844,-2.523800873743285,60.45000076293945,1.0596912951143551,60.66999816894531,0.052018412456170005
5378,2019-11-01,61.22999954223633,61.66999816894531,60.86999893188477,61.38999938964844,3502400.0,0.004758794257672561,1.222228109121908,-0.17021285230201214,57.36568537745081,54.303273467632444,-0.7542109796090415,-0.8417689894560212,0.27995495882078103,1.6895703170086023,9.718467632712002,0.7999992370605398,0.3388654043892174,0.7629999160766587,-0.5437450192661757,2.069744851419493,0.10962744840524152,1.416372383748076,-1.5877993774414065,60.40812576975117,9.774447916347576,0.6533724676714164,11,-0.33499908447265625,-0.7999992370605469,0.8250007629394531,2.2249984741210938,-0.13000106811523438,4,0.037726627316036154,-2.982761512330353,60.93999862670898,1.133332848926964,59.88999938964844,-2.523800873743285,60.45000076293945,0.037726627316036154
5379,2019-11-04,62.06999969482422,62.1500015258789,61.349998474121094,61.47000122070313,3711500.0,0.013718767905730012,1.1052652712945044,-3.7499940395297937,56.46018428058393,55.0532755522085,-1.5555653327621926,-1.624057171410243,-0.5048596256166391,0.8538840310613409,9.217733150376093,0.920001983642571,0.1631150564151227,1.5135000228881808,0.027746569639589325,2.999253476136772,0.770623296263885,2.2563767495124765,-2.376643518066409,94.6938356068403,46.705187318798224,0.742876726624297,11,-1.1749992370605469,-1.5349998474121094,-0.3149986267089844,1.1999988555908203,-1.3899993896484375,0,0.010955377936508803,1.222228109121908,61.22999954223633,-2.982761512330353,60.93999862670898,1.133332848926964,59.88999938964844,0.010955377936508803
5380,2019-11-05,61.91999816894531,62.20000076293945,61.36000061035156,62.16999816894531,2340500.0,-0.0024166509846368367,4.4192651293283784,-0.41666772630749577,54.6086911524116,55.43252024879135,-1.2168599754139748,-1.303010526161252,-0.29608679137837157,1.018547983539392,8.010834387105005,0.8400001525878906,0.17617695090133623,1.212498664855957,-0.17500753014118686,2.600004859853101,0.5187455673573851,1.906251762354529,-2.1765091004638677,88.5713262530498,42.83654506570275,0.6937530974985735,11,-0.9449977874755859,-1.3749980926513672,-0.16499710083007812,1.3500003814697266,-0.14999771118164062,1,0.007751992427776244,1.1052652712945044,62.06999969482422,1.222228109121908,61.22999954223633,-2.982761512330353,60.93999862670898,0.007751992427776244
5381,2019-11-06,62.2599983215332,62.43000030517578,61.88999938964844,62.0,2248200.0,0.005490958699000847,-1.2500059604701619,-1.0399932861328125,57.236826419815394,56.23661207321528,-1.4052069015934023,-1.4976988391389554,-0.5666726795070218,0.6806463892043553,6.804263703616087,0.5400009155273438,0.203618184755058,1.4114988327026339,-0.006479567812192499,2.8294772332174603,0.7025096324452207,2.120488032960047,-2.4673790191625997,93.30701093045539,48.47542579258334,0.7089892002574123,11,-1.1699981689453125,-1.5999984741210938,-0.5049972534179688,1.010000228881836,-0.6199989318847656,2,-0.0008030716095162038,4.4192651293283784,61.91999816894531,1.1052652712945044,62.06999969482422,1.222228109121908,61.22999954223633,-0.0008030716095162038
5382,2019-11-07,63.02999877929688,63.56999969482422,62.56999969482422,62.7400016784668,2663600.0,0.012367498851945324,-2.174597792323389,1.1153806652288374,69.55811894626822,58.26180686853183,-1.9893553637290822,-2.12211028313083,-1.2742887353630508,-0.1012785803121048,6.330839492636861,1.3100013732910156,0.3383788291110861,2.0199993133544965,0.3855936071177979,3.654405019591195,1.2027964602361436,2.8372021664728493,-3.1318842368140736,79.99997174299142,32.11500434318012,0.8172028531183502,11,-1.3699989318847727,-1.799999237060554,-1.4624977111816477,0.23999977111815696,-1.3699989318847727,3,-0.00587020369745439,-1.2500059604701619,62.2599983215332,4.4192651293283784,61.91999816894531,1.1052652712945044,62.06999969482422,-0.00587020369745439
5383,2019-11-08,62.86000061035156,62.97999954223633,62.38000106811523,62.88999938964844,1858100.0,-0.0026970993532869914,4.71429609445965,-0.10344510069585781,66.93814839068004,58.38472951979891,-1.6127087015380397,-1.8708230054170798,-1.079346537236404,0.07340903065019688,6.675426489196738,0.6499977111816548,0.4372000366158133,1.7375011444091797,-0.08041957122583909,3.5554218600441985,0.8285407865916739,2.6464615022266855,-2.74157295872827,68.01807684376932,16.95931392007767,0.9089603578175092,11,-1.2000007629394531,-1.6300010681152344,-1.677499771118164,0.40999794006347656,-1.1000022888183594,4,-0.015590193011785547,-2.174597792323389,63.02999877929688,-1.2500059604701619,62.2599983215332,4.4192651293283784,61.91999816894531,-0.015590193011785547
5384,2019-11-11,62.63999938964844,62.9000015258789,62.47999954223633,62.68000030517578,1534300.0,-0.0034998603017336594,-1.3333403975755127,1.3334181078331637,74.99999999999997,60.097775859901716,-1.211251512883095,-1.5524205618396536,-0.8367657540123261,0.27195929212138026,6.84632104049549,0.420001983642571,0.5417826190197133,1.4045000076293945,-0.49807952866200367,3.3070795439207927,0.45321023948369543,2.3557897757750936,-2.314477415433089,57.918520794423976,1.4483546573675525,0.9512897681456997,11,-0.9799995422363281,-1.4099998474121094,-1.457498550415039,0.6299991607666016,-0.31999969482421875,0,-0.02458494461259264,4.71429609445965,62.86000061035156,-2.174597792323389,63.02999877929688,-1.2500059604701619,62.2599983215332,-0.02458494461259264
5385,2019-11-12,62.84000015258789,62.959999084472656,62.5,62.79999923706055,2726100.0,0.003192860231293393,2.285722070844687,-1.0,73.80498944940705,62.65136668355328,-1.1583959525871705,-1.7226019019828698,-1.0142988042438503,0.04682230250693209,7.777546968142992,0.45999908447265625,0.6570394456814768,1.5295007705688448,-0.5041681746112019,3.5631697157488915,0.512666297978825,2.5463352431588646,-2.319809515136008,56.54765418867308,-2.546054499111669,1.0168344725900222,11,-1.1100006103515625,-1.6100006103515625,-1.6574993133544922,0.42999839782714844,-0.13000106811523438,1,-0.034373008309471764,-1.3333403975755127,62.63999938964844,4.71429609445965,62.86000061035156,-2.174597792323389,63.02999877929688,-0.034373008309471764
5386,2019-11-13,62.5099983215332,62.95000076293945,62.38000106811523,62.58000183105469,1734500.0,-0.0052514613343949135,-2.454564370513263,-1.7500476826244515,68.51851328573906,64.38790636692845,-0.4667470978638235,-1.3748812361444607,-0.695181951485516,0.35606024203006825,8.530982252570189,0.5699996948242259,0.6615984737258103,1.1434989929199233,-0.9598743439449606,3.246872329784807,0.09181232448748489,2.1951856613523617,-1.8068191406389786,10.924151549442591,-47.7675809682321,1.0516866684324406,11,-0.28999900817871094,-1.2399978637695312,-1.3274974822998047,0.7600002288818359,0.710002899169929,2,-0.011838072046701953,2.285722070844687,62.84000015258789,-1.3333403975755127,62.63999938964844,4.71429609445965,62.86000061035156,-0.011838072046701953
5387,2019-11-14,63.11000061035156,63.13999938964844,62.02000045776367,62.290000915527344,2600900.0,0.009598501118686986,1.5454600625959096,-11.713694076617077,72.26890325294046,66.04381946420507,-0.8119488776330286,-1.9379928317565884,-1.3589617920751138,-0.24721693988158933,9.363089825103751,1.1199989318847656,0.756260094525409,1.657001304626462,-0.5863430795819724,3.9003456888348964,0.5353291125222412,2.7786734967306828,-2.2348121986215403,97.32153500839574,35.19176818948832,1.1216721921042188,11,-0.6500015258789062,-1.8400001525878906,-1.927499771118164,0.15999794006347656,-0.47999954223633523,3,-0.023292682720430946,-2.454564370513263,62.5099983215332,2.285722070844687,62.84000015258789,-1.3333403975755127,62.63999938964844,-0.023292682720430946
5388,2019-11-15,63.38000106811523,63.4000015258789,62.68000030517578,63.4000015258789,2553600.0,0.004278251547336742,70.99847415601684,-0.024390811228239936,72.54575886694073,67.83110552935582,-0.8324390019376509,-2.0998548448325707,-1.6970423654180777,-0.5173588081015907,10.065068880169859,0.7200012207031179,0.9776638282543857,1.790001678466787,-0.5756208875519278,4.155624244485502,0.6071903954574296,2.9728129614761443,-2.34312397939955,98.55069258815952,35.36799198026101,1.1828112830093556,11,-0.9150009155273366,-1.8000011444091726,-2.1450004577636648,-0.11000251770018821,-0.9799995422363281,4,-0.02713791719338432,1.5454600625959096,63.11000061035156,-2.454564370513263,62.5099983215332,2.285722070844687,62.84000015258789,-0.02713791719338432
5389,2019-11-18,63.63000106811523,63.65999984741211,62.97000122070313,62.97000122070313,2812800.0,0.003944461908912178,-1.0909054128255011,-32.999237078008065,76.32446859573857,70.2439696897255,-0.9363486818697595,-2.240251077961311,-2.004916993182242,-0.7660479163808347,10.663995749477548,0.6899986267089773,1.1344431701339417,1.8975015640258732,-0.6022326660635358,4.397235794115275,0.6476344489811723,3.147368679070574,-2.4411366230330387,98.17080545967076,32.74196139856966,1.2498671150447018,11,-0.8550014495849538,-2.0050010681152273,-2.390000343322747,-0.3600025177001882,-1.5100021362304545,0,-0.029388695822591737,70.99847415601684,63.38000106811523,1.5454600625959096,63.11000061035156,-2.454564370513263,62.5099983215332,-0.029388695822591737
5390,2019-11-19,63.91999816894531,63.959999084472656,63.4900016784668,63.88000106811523,2108800.0,0.0045575529775592205,6.833359824522364,0.0606016819351044,84.92197396223114,73.32009719443835,-1.020083639399978,-2.333266050513757,-2.3686653366900714,-1.058303625469705,10.958787775827,0.4699974060058594,1.2625662183473239,1.9864988327026367,-0.5391702800264113,4.512167945431685,0.7236642763381127,3.2493333890671607,-2.533442891676728,97.9380956781809,24.48024573084112,1.2628345563645236,11,-0.9299983978271484,-2.144998550415039,-2.7699975967407227,-0.6499996185302734,-1.7599983215332031,1,-0.025031265956738324,-1.0909054128255011,63.63000106811523,70.99847415601684,63.38000106811523,1.5454600625959096,63.11000061035156,-0.025031265956738324
5391,2019-11-20,63.5099983215332,63.79999923706055,63.06999969482422,63.61999893188477,2774500.0,-0.006414265631367044,2.106372962794624,-2.750214592274367,75.04870612730514,73.93016243677579,-0.46279204755287395,-1.764874619224429,-2.0586891564883842,-0.6671801978820895,11.006460443887706,0.8499984741210938,1.3388662011590355,1.4184989929199219,-1.0853450133492544,3.922342999189098,0.16657698978533375,2.67042099605451,-1.8660986635442143,76.80406796458227,0.1900548223057399,1.2519220031345868,11,-0.5199985504150391,-1.7349987030029297,-2.2974977493286133,-1.3699970245361328,-1.859996795654304,2,-0.012596429825275313,6.833359824522364,63.91999816894531,-1.0909054128255011,63.63000106811523,70.99847415601684,63.38000106811523,-0.012596429825275313
5392,2019-11-21,63.4000015258789,63.58000183105469,63.09000015258789,63.459999084472656,2296100.0,-0.0017319602985568228,2.2666446264177815,0.545429324455571,71.91920857759578,74.48361356865531,-0.3294344260198727,-1.504395960261789,-2.0352926150531445,-0.5781684863297087,11.604722395671734,0.4900016784667969,1.4470629749578166,1.1640020370483342,-1.288592377702308,3.6165964517989764,-0.062295170326983396,2.3902992444236517,-1.5244919252415414,56.25014901175349,-21.487908938845266,1.2262972073753204,11,-0.4100017547607351,-1.6250019073486257,-2.1125011444091726,-1.2600002288818288,-1.3800010681152273,3,-0.0028391214644102325,2.106372962794624,63.5099983215332,6.833359824522364,63.91999816894531,-1.0909054128255011,63.63000106811523,-0.0028391214644102325
5393,2019-11-22,63.18999862670898,63.22999954223633,61.95000076293945,61.9900016784668,3049500.0,-0.0033123484876289577,1.0,-20.000762970495988,62.96294006956504,73.14616246527366,-0.07565446516896657,-1.1377128518250572,-1.8996745691085692,-0.38771078095125233,11.808258174862878,1.450000762939446,1.5134110306053827,0.8174991607665945,-1.520092223060395,3.155090544593577,-0.3512965311469003,1.9862948526800892,0.770000457763679,61.69148752441088,-13.3275104536118,1.1687956919134919,11,-0.23499870300292258,-1.4149990081787038,-1.9024982452392507,-1.049997329711907,-1.2700004577636648,4,-0.008862123291090707,2.2666446264177815,63.4000015258789,2.106372962794624,63.5099983215332,6.833359824522364,63.91999816894531,-0.008862123291090707
5394,2019-11-25,63.36000061035156,63.59000015258789,63.22000122070313,63.33000183105469,2256500.0,0.0026903305481436046,-1.9599914550782365,0.024999046323258417,66.58987471279916,72.34448305009501,-0.14838833530084372,-1.1550749093999855,-2.1326587245166735,-0.584930401143211,12.062370332348763,0.40000152587891336,1.4359283074642235,0.8530010223388658,-1.3793178667122277,3.0853199113899663,-0.2631584221866845,1.969160466864416,0.5597985076904308,70.1493047186516,-3.0250679437014156,1.1161594445255498,11,-0.4050006866455078,-1.585000991821289,-2.177501678466797,-1.2199993133544922,-2.0,0,-0.015151500555948938,1.0,63.18999862670898,2.2666446264177815,63.4000015258789,2.106372962794624,63.5099983215332,-0.015151500555948938
5395,2019-11-26,63.72999954223633,63.84000015258789,63.099998474121094,63.31000137329102,3332200.0,0.0058396295505136475,1.3125074505877024,14.000508646998746,66.81922536379258,72.15567328098983,-0.42338814785171053,-1.3352017401553837,-2.56296128929808,-0.9721284827025016,12.621184330938243,0.7400016784667969,1.3991966161444864,1.059000015258789,-1.013221844867772,3.13122187538535,0.022889085195508585,2.0951109453220695,0.1504036087036127,94.17986000662022,22.579216461060426,1.036110930063282,11,-0.7749996185302734,-1.9549999237060547,-2.6924991607666016,-1.5899982452392578,-2.979999542236328,1,-0.025262837312348463,-1.9599914550782365,63.36000061035156,1.0,63.18999862670898,2.2666446264177815,63.4000015258789,-0.025262837312348463
5396,2019-11-27,64.15000152587889,64.18000030517578,63.43999862670898,63.95000076293945,1483000.0,0.006590334013170773,4.692357351409301,0.47619436875565085,63.930367614962414,71.2291693212145,-0.6551914436990174,-1.4964131822966849,-3.023833140919713,-1.4099360257813984,12.806511778658486,0.740001678466804,1.351355542532012,1.2660018920898324,-0.4472956712398144,2.979299455419479,0.409353110425009,2.1226506737546558,-2.200000762939439,98.6547629840854,26.955111133708357,0.8566487816648242,11,-1.0850009918212749,-2.265001296997056,-3.2275009155273295,-2.0100002288818217,-3.8300018310546733,2,-0.03102106985397335,1.3125074505877024,63.72999954223633,-1.9599914550782365,63.36000061035156,1.0,63.18999862670898,-0.03102106985397335
5397,2019-11-29,64.11000061035156,64.37000274658203,63.9000015258789,63.91999816894531,1356200.0,-0.0006235528382831923,-3.0870430571218157,0.9500085830361735,66.06680905562393,70.50928600884596,-0.5122965673221245,-1.2719609890665495,-3.0247201322665234,-1.3830445559005113,13.521204777321682,0.4700012207031321,1.306983503419481,1.0675008773803683,-0.4656134911083569,2.6006152458690934,0.30094369313600566,1.8340580616247308,-2.115399856567386,89.25611887974098,16.384770366505066,0.7665571842443613,11,-0.9499988555908203,-2.049999237060547,-3.0325002670288086,-1.9699993133544922,-3.3800010681152344,4,-0.03837153425444606,4.692357351409301,64.15000152587889,1.3125074505877024,63.72999954223633,-1.9599914550782365,63.36000061035156,-0.03837153425444606
5398,2019-12-02,63.540000915527344,64.16000366210939,63.41999816894531,64.08999633789061,2387200.0,-0.008890963802801521,1.1449121526740278,-2.894675554127776,60.61321179099808,68.76359080831925,0.09251481118874239,-0.548131469784046,-2.4492374184522703,-0.8492415633518178,14.076008961115136,0.7400054931640767,1.3091579501746367,0.3820011138916044,-0.9043755670975884,1.6683777948808043,-0.261187226602992,1.0251894543862008,-1.4503840820312561,34.64574497482909,-38.45984231868437,0.6431883404945984,12,-0.37999916076660156,-1.4799995422363281,-2.46250057220459,-1.3999996185302734,-2.4300003051757812,0,-0.023921945795758237,-3.0870430571218157,64.11000061035156,4.692357351409301,64.15000152587889,1.3125074505877024,63.72999954223633,-0.023921945795758237
5399,2019-12-03,62.75,63.13999938964844,62.31000137329102,63.09000015258789,2495400.0,-0.012433127229217411,2.7727300312979226,0.6181872407718397,49.06832249081275,64.77985175593943,0.8320602565852511,0.3113905732287776,-1.6315496157800453,-0.10949991285383476,14.31871789428879,1.229999542236321,1.2091840479555884,-0.44199981689452983,-1.640220705991652,0.7562210722025995,-1.0411102614430945,0.15711062765403483,-0.569167729980478,21.3591423973687,-51.616799535411516,0.5991104445485632,12,0.4100017547607422,-0.6899986267089844,-1.859999656677246,-0.6099987030029297,-2.1100006103515625,1,-0.013227120813620541,1.1449121526740278,63.540000915527344,-3.0870430571218157,64.11000061035156,4.692357351409301,64.15000152587889,-0.013227120813620541
5400,2019-12-04,62.4000015258789,63.02000045776367,62.36999893188477,62.93000030517578,2035800.0,-0.005577664926232684,-1.2033801869835936,1.5588192395292426,48.86601295108766,61.870663625248596,1.0546840802352193,0.7369787955751335,-1.2280237974678485,0.1883325307674184,14.534551611136587,0.6500015258788991,1.071915241094331,-0.8159984588623104,-1.9226754297534612,0.29067851202884754,-1.3693369443078893,-0.2626599734167314,-0.1316024367968751,4.368936533478827,-73.29781530061588,0.5533384854455785,12,0.760000228881843,-0.3400001525878835,-1.847501754760735,-0.26000022888182883,-1.2400016784667898,2,-0.016666680931025635,2.7727300312979226,62.75,1.1449121526740278,63.540000915527344,-3.0870430571218157,64.11000061035156,-0.016666680931025635
5401,2019-12-05,62.209999084472656,62.59000015258789,62.06000137329102,62.56999969482422,2887300.0,-0.0030449108455140594,1.649983787598431,0.6792479990787034,39.86485325451918,58.3090685893512,1.1632133037352403,0.9729257699314786,-0.9943024924115491,0.3224588014225347,14.676788064074877,0.5299987792968679,0.8727872260412468,-1.0035009384155273,-2.1194579027931013,0.11245602596203952,-1.5614794206043143,-0.44552245622674036,2.160003662109375,6.493403550143135,-65.84975506797923,0.557978482188784,12,0.9500026702880859,-0.14999771118164062,-1.7099990844726562,-0.06999778747558594,-0.8400001525878835,3,-0.023468881304598233,-1.2033801869835936,62.4000015258789,2.7727300312979226,62.75,1.1449121526740278,63.540000915527344,-0.023468881304598233
5402,2019-12-06,62.65999984741211,62.849998474121094,62.2599983215332,62.459999084472656,2555600.0,0.007233576106124184,1.0344902428918135,-0.5555567329292587,42.20778362917868,56.002940095974935,0.6673872920274064,0.5204690754679433,-1.3773678964282539,-0.17003200473128288,13.876083925116141,0.6399993896484375,0.5960118601679341,-0.5350002288818345,-1.6757575509687825,0.6057570932051135,-1.105378889925305,0.03537843216163594,1.6638028717041067,28.57132477025513,-38.7855301548021,0.5703786610434732,12,0.5550022125244141,-0.529998779296875,-2.2049999237060547,-0.5199985504150391,-0.8100013732910156,4,-0.03734440086636126,1.649983787598431,62.209999084472656,-1.2033801869835936,62.4000015258789,2.7727300312979226,62.75,-0.03734440086636126
5403,2019-12-09,61.88000106811523,62.709999084472656,61.7400016784668,62.56999969482422,2893200.0,-0.01244811332901874,1.0,-3.4499799729157883,33.00971377186784,52.27181110253812,1.3879823039945833,1.2893921250835447,-0.5087808467899393,0.5514923375896714,13.40514875539579,0.9699974060058594,0.4071074167396844,-1.2659990310669045,-2.543355043485299,0.011356981351489992,-1.9046770372761017,-0.6273210248577072,2.398525624084492,9.999972752117333,-51.25078337071608,0.6386780062091975,12,1.1750011444091868,0.7399997711181712,-1.2175006866455007,0.26000022888184304,0.5699996948242259,0,-0.01858438115754102,1.0344902428918135,62.65999984741211,1.649983787598431,62.209999084472656,-1.2033801869835936,62.4000015258789,-0.01858438115754102
5404,2019-12-10,61.099998474121094,61.9000015258789,61.02000045776367,61.790000915527344,2284900.0,-0.012605083718979504,-1.0705944655374975,1.000005528557755,25.000033818196016,47.62523426413849,2.0268333818680873,2.0533842577425645,0.30357116265568607,1.28050523565134,13.1240170220363,0.8800010681152273,0.21930324391988876,-1.9690015792846651,-3.5291492178722876,-0.4088539406970426,-2.7490753985784764,-1.1889277599908539,3.0769872175293074,3.9999008178710938,-50.436882412015365,0.78007381929381,12,1.5950031280517578,1.5950031280517578,-0.4374980926513672,1.0400028228759766,1.6700019836425781,1,0.00016370108805663364,1.0,61.88000106811523,1.0344902428918135,62.65999984741211,1.649983787598431,62.209999084472656,0.00016370108805663364
5405,2019-12-11,60.68000030517578,61.209999084472656,60.459999084472656,61.11999893188477,2472600.0,-0.006873947290247484,1.4193590067003428,0.6376769128704216,24.955793439402015,43.29472602240956,2.200049784294656,2.427734772924275,0.7404220833099942,1.640007192887488,12.932149554773655,0.75,0.08932011329241618,-2.2809997558593764,-4.171885762767985,-0.39011374895076756,-3.2264427593136844,-1.3355567524050684,3.307566272441413,9.205074346712976,-40.650798479317565,0.9454430034543062,12,1.7350006103515625,1.7350006103515625,0.034999847412109375,1.460000991821289,1.6100006103515625,2,-0.0006592108656257034,-1.0705944655374975,61.099998474121094,1.0,61.88000106811523,1.0344902428918135,62.65999984741211,-0.0006592108656257034
5406,2019-12-12,61.77000045776367,61.93000030517578,60.43000030517578,60.52999877929688,2340400.0,0.017963087460546978,-1.0833353201567206,-2.818194428790589,37.7073987193451,40.143680429489706,0.8235478659689406,1.3485965641089024,-0.2977901571452435,0.49012547409497387,12.57414225066393,1.5,-0.05853828754034396,-1.1539997100830064,-3.1098860821390133,0.8018866619730005,-2.1319428961110134,-0.17605652405499939,1.9353607204019596,55.37194902803962,6.063633663332091,0.9779431860280049,12,0.5250015258789134,0.6300010681152344,-1.010000228881836,0.37000083923339844,0.4199981689453054,3,-0.009875353825983257,1.4193590067003428,60.68000030517578,-1.0705944655374975,61.099998474121094,1.0,61.88000106811523,-0.009875353825983257
5407,2019-12-13,61.63999938964844,62.099998474121094,61.08000183105469,61.66999816894531,2162000.0,-0.0021045987882762907,1.292128859704768,-0.024192531202028078,38.16795715895624,37.649763248151714,0.6328881732786158,1.436470784469165,-0.12418120127941279,0.5606374927544024,12.553883786662452,1.0199966430664062,-0.2533716998167961,-1.210500717163086,-3.2458256637389837,0.8248242294128119,-2.228163190451035,-0.19283824387513704,1.7378257012182061,53.07016369744749,5.108132382588472,1.0176624732879502,12,0.14500045776367188,0.7600021362304688,-0.7649993896484375,0.5000019073486328,0.9099998474121094,4,-0.004380280020070959,-1.0833353201567206,61.77000045776367,1.4193590067003428,60.68000030517578,-1.0705944655374975,61.099998474121094,-0.004380280020070959
5408,2019-12-16,61.65999984741211,62.52000045776367,61.45000076293945,62.11999893188477,2732300.0,0.00032447206297403497,-1.431825078244887,15.333926754832383,36.718755122269826,36.2775890960914,0.35555523378190657,1.3502323007061179,-0.11008071406106978,0.48034105326777876,12.141746859565403,1.0699996948242188,-0.477042053677728,-1.1045001983642564,-3.190347277125042,0.9813468803965222,-2.1474237377446457,-0.061576658983867105,1.4230427648854516,58.85164844190618,13.130383835471946,1.0429235393803904,12,0.06500053405761719,0.7400016784667969,-0.21500015258789062,0.48000144958496094,0.7599983215332031,0,0.0030813919425749514,1.292128859704768,61.63999938964844,-1.0833353201567206,61.77000045776367,1.4193590067003428,60.68000030517578,0.0030813919425749514
5409,2019-12-17,61.7599983215332,62.09000015258789,61.5099983215332,61.849998474121094,2424200.0,0.0016217722083775588,1.0350816139416288,0.1956528950292707,33.93148734492296,34.6181973620731,0.1121505849843274,1.1625598020110743,-0.16669845748497636,0.3101162708941345,11.481331234297764,0.5800018310546875,-0.7262253764005848,-0.9110015869140611,-3.001138165257217,1.1791349914290947,-1.9560698760856425,0.13406670225752038,1.0577400600521827,63.63626407924349,23.051424716089947,1.0450682891715786,12,-0.11999893188476562,0.6400032043457031,-0.3149986267089844,0.3800029754638672,0.01000213623046875,1,0.011172319626920668,-1.431825078244887,61.65999984741211,1.292128859704768,61.63999938964844,-1.0833353201567206,61.77000045776367,0.011172319626920668
5410,2019-12-18,62.31999969482422,62.47999954223633,61.5,61.68999862670898,4410300.0,0.009067379995309377,1.0631552741158945,-7.000000000000079,35.406693906953166,34.12284632345465,-0.5144973629728611,0.502297616299245,-0.6314291759291422,-0.3118197980488233,10.37916422568508,0.9799995422363281,-0.9180410277381128,-0.27100028991699077,-2.2807864315112596,1.738785851677271,-1.2758933607141216,0.7338927808801401,0.2589648791202066,90.43058620393845,54.828692089759194,1.004893070797132,12,-0.6800003051757812,0.0800018310546875,-0.875,-0.17999839782714844,0.279998779296875,2,0.0072208081698181825,1.0350816139416288,61.7599983215332,-1.431825078244887,61.65999984741211,1.292128859704768,61.63999938964844,0.0072208081698181825
5411,2019-12-19,62.709999084472656,63.08000183105469,62.15999984741211,62.29999923706055,3928800.0,0.006258013343360513,-1.666677723782197,0.650792305223697,39.42597473542032,33.813756446370384,-0.9231970792598361,0.05195505303836967,-0.9370701931584051,-0.7507781682124062,9.809522905683195,0.9200019836425781,-0.991995320459452,0.15899906158447408,-1.8050994724820981,2.1230975956510463,-0.8230502054488085,1.1410483286177566,-2.279998779296875,81.49986267089844,50.5085096273114,0.9820492670332852,12,-0.9549980163574219,-0.30999755859375,-1.2299995422363281,-0.5699977874755859,0.20999908447265625,3,-0.00669746731106724,1.0631552741158945,62.31999969482422,1.0350816139416288,61.7599983215332,-1.431825078244887,61.65999984741211,-0.00669746731106724
5412,2019-12-20,63.22000122070313,63.27000045776367,62.0099983215332,62.97000122070313,4831700.0,0.008132708398599808,6.200043596730538,0.609756324491296,47.560979864694716,35.430563790017814,-1.5035204878899364,-0.49774323591530134,-1.3666540719641205,-1.3042368914162168,9.274076870371783,1.2600021362304688,-1.030487297954842,0.6780012130737347,-1.2713108674648979,2.6273132936123744,-0.29665482719558156,1.652657253343051,-2.7370008850097705,97.25278871184817,63.96740479433209,0.974656040269319,12,-1.3700008392334055,-0.8199996948242259,-1.47500133514405,-1.0799999237060618,-0.75,4,-0.01629235327595746,-1.666677723782197,62.709999084472656,1.0631552741158945,62.31999969482422,1.0350816139416288,61.7599983215332,-0.01629235327595746
5413,2019-12-23,62.63000106811523,63.34000015258789,62.59000015258789,63.1500015258789,2020300.0,-0.009332491951845934,-1.4999904632932748,-2.0800018310546875,49.056612827090525,38.10351701322831,-0.8894834602691404,0.05075441690069482,-0.7275462253741765,-0.781843674856681,9.957674364058256,0.75,-1.0210280824983045,0.1160009384155174,-1.8100692714252986,2.0420711482563334,-0.8470341665048906,1.0790360433359254,-2.0355207275390512,61.41309643512385,25.51951465392976,0.9630351049204088,12,-0.7450008392333913,-0.22999954223632102,-0.7650012969970632,-0.48999977111815696,-1.25,0,-0.0012773723405763437,6.200043596730538,63.22000122070313,-1.666677723782197,62.709999084472656,1.0631552741158945,62.31999969482422,-0.0012773723405763437
5414,2019-12-24,62.4000015258789,62.65999984741211,62.1500015258789,62.63999938964844,622600.0,-0.0036723541164590534,2.6428610354223943,0.4615339471078154,50.0,40.88620663107254,-0.5092375668261795,0.21623196076556184,-0.4426844025462273,-0.5748507577913387,10.225955438863204,0.5099983215332102,-1.0650066493822266,-0.0659986495971765,-1.9507013126841102,1.8187040134897572,-1.0083499811406398,0.8763526819462868,-1.640789996582022,48.91312235018464,8.658787109848404,0.9423513315434661,12,-0.5150012969970632,7.105427357601002e-15,-0.3775014877319265,-0.26000022888182883,0.20999908447266336,1,0.0003204590156640208,-1.4999904632932748,62.63000106811523,6.200043596730538,63.22000122070313,-1.666677723782197,62.709999084472656,0.0003204590156640208
5415,2019-12-26,62.11999893188477,62.5,61.90999984741211,62.36999893188477,1709400.0,-0.004487220947871351,1.3137163971457853,1.0416759385827965,49.28909895484626,42.17306221279488,-0.0039002604504503324,0.38939754107557434,-0.14089041592738027,-0.29656418036584853,10.255172670601198,0.5900001525878906,-0.9950376894756303,-0.2655012130737262,-2.05817119898294,1.5271687728354806,-1.1618362060283332,0.6308337798808807,-1.2059400851904343,14.685247528450663,-28.606974654278122,0.8963349929546036,12,0.09000205993651633,0.2800025939941335,0.08000087738036399,0.020002365112297582,1.3100013732910085,3,-0.005634231811640578,2.6428610354223943,62.4000015258789,-1.4999904632932748,62.63000106811523,6.200043596730538,63.22000122070313,-0.005634231811640578
5416,2019-12-27,62.15999984741211,62.84000015258789,62.0099983215332,62.4900016784668,1507800.0,0.0006439297523361809,-1.6349060259639605,1.32000732421875,45.777031163210886,43.01851487993429,0.019263817516254278,0.20307853202835702,-0.1597977048462127,-0.34668820535702594,10.004799229392603,0.8300018310546875,-0.7907735002567762,-0.12600021362304403,-1.7157232546596717,1.4637228274135836,-0.9208617341413543,0.6688613068952662,-1.100384522364159,17.482513751580562,-26.528709314099245,0.7948615205183136,12,0.2350006103515625,0.24000167846679688,0.22249984741210938,-0.019998550415039062,2.8100013732910014,4,0.007078485003041646,1.3137163971457853,62.11999893188477,2.6428610354223943,62.4000015258789,-1.4999904632932748,62.63000106811523,0.007078485003041646
5417,2019-12-30,61.6500015258789,62.22999954223633,61.38999938964844,62.1500015258789,1607500.0,-0.008204606222412036,1.545470308761086,1.5151431081518472,47.96460774484088,44.26805406021997,0.5932128127865255,0.5473956728740106,0.3661252482280517,0.15602650842817667,9.619430211098898,0.8400001525878906,-0.550503795162264,-0.5129985809326243,-1.8725053225390411,0.8465081606737925,-1.1927519517358363,0.16675478987058767,-0.4535631111785534,13.333437666892575,-33.53499294025019,0.6797533708032086,12,0.7149982452392649,0.7500000000000071,0.7324981689453196,0.48999977111817117,9.769996643066413,0,0.02060010724465755,-1.6349060259639605,62.15999984741211,1.3137163971457853,62.11999893188477,2.6428610354223943,62.4000015258789,0.02060010724465755
5418,2019-12-31,62.02000045776367,62.06999969482422,61.47000122070313,61.540000915527344,2035800.0,0.006001604586002518,1.068967331610112,-0.9599990844726562,58.77864207012778,47.02884902968716,0.31251448361831535,0.06080069525469156,0.04053481492822186,-0.2471209603543869,9.78200739039244,0.5999984741210866,-0.4449300443099844,-0.06699962615967081,-1.2624317973048846,1.128432544985543,-0.6647157117322777,0.5307164594129361,-0.6949483387900699,43.448326664193694,-8.47740247167198,0.5977160855726081,12,0.3449993133544922,0.3800010681152344,0.3624992370605469,0.12000083923339844,7.569995880126939,1,0.007255736207965935,1.545470308761086,61.6500015258789,-1.6349060259639605,62.15999984741211,1.3137163971457853,62.11999893188477,0.007255736207965935
5419,2020-01-02,61.91999816894531,62.459999084472656,61.68000030517578,62.290000915527344,2234500.0,-0.0016124199948444051,1.1971824932033828,-0.770839790509342,62.60158945532076,50.0505040906169,0.4890258252529307,0.10059040350836312,0.18018588476094521,-0.15723452427481277,9.693818815749552,0.779998779296875,-0.3298226430921858,-0.1255018234252958,-1.2809831730212053,1.0299795261706137,-0.7032424982232541,0.4522388513726625,-0.529998779296875,36.551620719319985,-19.91966685050736,0.5777406747979557,1,0.44500160217285156,0.48000335693359375,0.44500160217285156,0.2200031280517578,7.459999084472656,3,-0.008720883669226409,1.068967331610112,62.02000045776367,1.545470308761086,61.6500015258789,-1.6349060259639605,62.15999984741211,-0.008720883669226409
5420,2020-01-03,61.36000061035156,61.540000915527344,60.88999938964844,61.08000183105469,2535700.0,-0.009043888487622831,1.0312567055289321,-0.7567478400725818,45.33030127396894,50.70654037267786,1.0041208397301915,0.6099513159588668,0.8025117578093273,0.40988576143121946,9.868954495566085,1.029998779296875,-0.21320085227886665,-0.6334993362426786,-1.8151181570739965,0.5481194845886392,-1.2243087466583376,-0.04268992582701969,1.9799995422363281,24.10261727255121,-31.164868467276595,0.5908094104156606,1,0.7549991607666016,1.0400009155273438,1.0049991607666016,0.5699977874755859,7.839996337890625,4,0.020371577372330085,1.1971824932033828,61.91999816894531,1.068967331610112,62.02000045776367,1.545470308761086,61.6500015258789,0.020371577372330085
5421,2020-01-06,60.75,61.29999923706055,60.349998474121094,61.040000915527344,3017000.0,-0.009941339704756413,1.3456879662421821,-1.0357220708446866,40.862434417792954,49.96225754524433,1.4604381256378929,1.1646778702141418,1.4545305309398486,1.0144329556278393,9.935796597479499,1.0100021362304688,-0.09643075555577951,-1.1704999923706083,-2.4702894330857106,0.12928944834449396,-1.8203947127281594,-0.5206052720130572,2.5410001373290996,18.957412804362132,-35.076606056035786,0.6498947203575495,1,1.0949993133544922,1.6100006103515625,1.614999771118164,0.8500003814697266,8.680000305175781,0,0.044115231360918106,1.0312567055289321,61.36000061035156,1.1971824932033828,61.91999816894531,1.068967331610112,62.02000045776367,0.044115231360918106
5422,2020-01-07,60.31999969482422,60.68999862670898,59.97999954223633,60.66999816894531,2952900.0,-0.007078194323881126,2.6410266442350037,1.2068874799400173,37.31061084977401,48.657146214431386,1.6045480488216413,1.4866015328335322,1.9172606188167691,1.4538282442372008,10.420867664053175,0.7700004577636719,-0.03979661870168627,-1.4835002899169893,-2.9173659471753837,-0.049634632658595024,-2.2004331185461865,-0.7665674612877922,2.853360375976564,13.709686102655368,-38.074352017456164,0.7169328286291962,1,1.0900001525878906,1.855001449584961,2.155000686645508,1.1000003814697266,9.290000915527344,1,0.0770888851028606,1.3456879662421821,60.75,1.0312567055289321,61.36000061035156,1.1971824932033828,61.91999816894531,0.0770888851028606
5423,2020-01-08,60.72999954223633,60.86000061035156,60.22000122070313,60.40999984741211,2912100.0,0.006797079732864919,1.206887479939993,-0.9142888283378746,40.78713731399101,47.63349480487483,1.002068026530516,1.0393152409129485,1.5470414768311684,1.056820584635041,10.361536620637054,0.6399993896484304,-0.03422288418641983,-1.016000366210939,-2.5271021979799286,0.4951014655580508,-1.7715512820954302,-0.2604494503264476,2.251758896850589,30.24194106599274,-19.214919888711925,0.7555509158844949,1,0.6800003051757812,1.3400020599365305,1.8800020217895508,0.7850017547607422,7.689998626708984,2,0.1760250075298344,2.6410266442350037,60.31999969482422,1.3456879662421821,60.75,1.0312567055289321,61.36000061035156,0.1760250075298344
5424,2020-01-09,61.11000061035156,61.9900016784668,60.75,61.5,4049000.0,0.006257221652882672,-1.2342360299676953,-1.2187492549412298,38.817021576646475,46.46993065174152,0.46917568099486573,0.6957746569514072,1.2052870178083666,0.6819343258227519,9.231972868539584,1.2600021362304688,-0.13571284885189527,-0.6364994049072266,-2.1467073930420355,0.8737085832275824,-1.391603398974631,0.11860458916017791,1.6916522949243173,56.21889886318346,11.451505496211233,0.7551039940674039,1,0.2999992370605469,0.5499992370605469,1.5000009536743164,0.4050006866455078,7.720001220703125,3,0.1387660880844861,1.206887479939993,60.72999954223633,2.6410266442350037,60.31999969482422,1.3456879662421821,60.75,0.1387660880844861
5425,2020-01-10,60.63999938964844,61.38000106811523,60.45000076293945,61.38000106811523,2538300.0,-0.007691068826851111,1.513508637176747,1.897443170703061,31.147562626287936,44.844434147638964,0.7902661201129746,1.2254551800312115,1.7159542135995451,1.1441502827765362,7.712234651376328,0.9300003051757741,-0.23058099570724266,-1.1045005798339815,-2.620749468893756,0.41174830922579275,-1.8626250243638651,-0.34637613530409794,1.9923543138450697,32.83577840617942,-6.984260345794048,0.7581244445298855,1,0.5799999237060547,1.0200004577636719,1.9700021743774414,0.8750019073486328,8.239997863769531,4,0.14412925382155417,-1.2342360299676953,61.11000061035156,1.206887479939993,60.72999954223633,2.6410266442350037,60.31999969482422,0.14412925382155417
5426,2020-01-13,61.15999984741211,61.27000045776367,60.209999084472656,60.4900016784668,2787200.0,0.008575205524366192,1.382027191523651,-0.9054008773783897,31.27272777714967,42.9897808178955,0.1268364524823653,0.6929391922319397,1.2615539060754912,0.6237800831735427,7.044870344253433,1.0600013732910156,-0.3145596924301586,-0.5540000915527372,-2.092467262750141,0.9844670796446664,-1.3232336771514355,0.21523349404596104,1.313212606405969,58.70642045131047,25.070957631976086,0.7692335855987008,1,0.05999946594238281,0.5,1.4500017166137695,0.35500144958496094,8.39999771118164,0,0.13145842251290119,1.513508637176747,60.63999938964844,-1.2342360299676953,61.11000061035156,1.206887479939993,60.72999954223633,0.13145842251290119
5427,2020-01-14,61.36999893188477,61.709999084472656,60.97000122070313,61.09000015258789,3066800.0,0.0034336017821547937,-1.8461640036973963,0.41790976792913676,37.69529823913087,40.647187058895845,-0.1419896435685999,0.48662471250706574,1.0870979199833428,0.4088805152251638,6.365607655550656,0.7399978637695241,-0.3757016478466255,-0.330500984191886,-1.8764227139638976,1.2154207455801256,-1.1034618490778882,0.44245988069411624,0.9536207472384035,65.16843578352307,33.59891555982058,0.7729608648860055,1,-0.14999961853028054,0.29000091552733664,1.2400026321411062,0.14500236511229758,8.719997406005838,1,0.13133455293419338,1.382027191523651,61.15999984741211,1.513508637176747,60.63999938964844,-1.2342360299676953,61.11000061035156,0.13133455293419338
5428,2020-01-15,61.849998474121094,62.0,61.41999816894531,61.41999816894531,2613400.0,0.007821403789970427,-1.697681020563865,1.5357220708446477,44.87893137384446,38.6780028276207,-0.7248675216029667,0.02275593220687,0.6396029078046936,-0.06146243129619933,6.101302995077584,0.6300010681152273,-0.4095259020224091,0.13999862670898722,-1.407209797562487,1.6872070509804615,-0.6336055854267499,0.9136028388447244,0.33300399678887516,91.62003077329628,59.67310928823996,0.7736042121357389,1,-0.8599987030029297,-0.18999862670898438,0.8225030899047852,-0.33499717712402344,5.569999694824219,2,0.1254648719106657,-1.8461640036973963,61.36999893188477,1.382027191523651,61.15999984741211,1.513508637176747,60.63999938964844,0.1254648719106657
5429,2020-01-16,62.45000076293945,62.56000137329102,61.86000061035156,62.02000045776367,3048700.0,0.009700926493464879,1.1538434451917068,1.0,52.89983909895408,39.51906258595238,-1.3877158155287717,-0.5511609379145312,0.05266754241564797,-0.629060514044923,6.015805576474318,0.710002899169929,-0.41019370638214525,0.7055007934570341,-0.8767762068952507,2.287777793809319,-0.08563770671911186,1.49663929363318,-2.470001220703125,95.31912752277019,58.66107745269715,0.7911385001761441,1,-1.1800003051757812,-0.7900009155273438,0.3875007629394531,-0.9349994659423828,2.030002593994155,3,0.09559643447672639,-1.697681020563865,61.849998474121094,-1.8461640036973963,61.36999893188477,1.382027191523651,61.15999984741211,0.09559643447672639
5430,2020-01-17,62.77000045776367,62.93000030517578,62.31999969482422,62.56000137329102,4046000.0,0.005124094330101636,1.301894397420395,0.48836961728853406,55.10888178913737,41.102001182768426,-1.6613859574027074,-0.8808824378741207,-0.24544165555666098,-0.9123904998962757,6.476435627889182,0.6100006103515625,-0.5046100683489954,1.0030004501342802,-0.6258466517349675,2.631847552003528,0.18857689919965281,1.8174240010689076,-2.7384008789062477,94.11765530859765,52.76062989406877,0.8144235509346248,1,-1.3150005340576172,-1.1100006103515625,-0.07499885559082031,-1.2549991607666016,0.5099983215332102,4,0.09654295569694371,1.1538434451917068,62.45000076293945,-1.697681020563865,61.849998474121094,-1.8461640036973963,61.36999893188477,0.09654295569694371
5431,2020-01-21,62.290000915527344,62.72999954223633,61.93999862670898,62.4000015258789,3823600.0,-0.007646957762240336,1.0519593757741081,-0.5238147138964416,55.387198035367554,43.1105108700566,-1.0504281947278002,-0.45741323909179243,0.2403611834452235,-0.39542575843475447,6.642814248749664,0.8300018310546946,-0.6292035908112297,0.5440008163452177,-1.0439731628703015,2.131974795560737,-0.2499861732625419,1.3379878059529773,-2.1424653076171865,67.34695466346948,21.517948541222772,0.7939869896077596,1,-0.720001220703125,-0.6300010681152344,0.125,-0.6700000762939453,0.029998779296875,1,0.1057954124423186,1.301894397420395,62.77000045776367,1.1538434451917068,62.45000076293945,-1.697681020563865,61.849998474121094,0.1057954124423186
5432,2020-01-22,62.18999862670898,62.91999816894531,61.83000183105469,62.599998474121094,3534500.0,-0.0016054308452166932,1.0761850093187673,3.7272506588989045,51.49910048588557,44.3007290002671,-0.7345128780120049,-0.46223151227820125,0.3203011711001338,-0.26728677574719484,6.696084652777923,1.089996337890625,-0.6148002371811145,0.4954986572265554,-0.9517711188604565,1.9427684333135673,-0.22813623081695056,1.2191335452700613,-1.931164430908197,50.99333565751599,4.662296249168378,0.7236348880435067,1,-0.6199989318847585,-0.5299987792968679,0.15750312805176492,-0.5599975585937429,-1.259998321533196,2,0.11850778412333884,1.0519593757741081,62.290000915527344,1.301894397420395,62.77000045776367,1.1538434451917068,62.45000076293945,0.11850778412333884
5433,2020-01-23,62.54999923706055,62.58000183105469,61.849998474121094,62.02000045776367,3048100.0,0.005788721953709164,1.4745710110819443,-1.2926804305957218,55.311978334078454,46.1335019733151,-0.9042928942545743,-0.8733079175062102,-0.05051175550184439,-0.6149741967673066,6.682369128226923,0.7300033569335938,-0.5098152709257988,0.859499359130858,-0.5772878645636581,2.296286582825374,0.14110574728360348,1.5778929709781124,-2.1843183968847697,65.45440043279534,17.14746447495647,0.7183936118472564,1,-0.9799995422363281,-0.8899993896484375,-0.45749855041503906,-0.9199981689453125,-1.2199974060058594,3,0.12054352026854476,1.0761850093187673,62.18999862670898,1.0519593757741081,62.290000915527344,1.301894397420395,62.77000045776367,0.12054352026854476
5434,2020-01-24,62.41999816894531,63.1500015258789,61.9900016784668,62.77999877929688,2631200.0,-0.0020783544316689273,1.1090789291163967,-0.6792479990787259,59.63632807460702,49.298920356461664,-0.6357866499399876,-0.781816054518373,0.0740358280494462,-0.47345052794658926,7.3660209992634815,1.1599998474121023,-0.3337000039593008,0.7284984588623047,-0.7103939093140212,2.1673908270386306,0.009052274774141722,1.4479446429504677,-1.9517445501695363,44.69670259804087,-6.396306885270391,0.7194461840881626,1,-0.7399978637695312,-0.7599983215332031,-0.3574972152709961,-0.7899971008300781,-2.80999755859375,4,0.08010253358974873,1.4745710110819443,62.54999923706055,1.0761850093187673,62.18999862670898,1.0519593757741081,62.290000915527344,0.08010253358974873
5435,2020-01-27,61.77000045776367,62.09000015258789,61.290000915527344,61.83000183105469,3309800.0,-0.010413292698637444,1.7586274935380122,0.16667019878777276,59.205772444550924,52.402591986172915,0.21384667311394878,-0.1679970817736418,0.7044669766200684,0.1829700128563303,7.815785817666134,1.1299972534179688,-0.20860553181690733,0.09600067138671875,-1.3293989410499094,1.521400283823347,-0.6166991348315989,0.8087004776050364,-1.1408419645617087,25.806418533680176,-28.13904646788964,0.7126998062183153,1,0.29000091552734375,-0.1100006103515625,0.25,-0.1399993896484375,0.3999977111816406,0,0.04387247659198179,1.1090789291163967,62.41999816894531,1.4745710110819443,62.54999923706055,1.0761850093187673,62.18999862670898,0.04387247659198179
5436,2020-01-28,62.599998474121094,62.88000106811523,61.56999969482422,61.959999084472656,2683100.0,0.013436911287137532,1.1833272934190506,-10.666412359336258,69.19190102855495,55.90221451833115,-0.43628668239360024,-1.0154015223770045,-0.12521780002455785,-0.6505630232551809,8.411796726593,1.3100013732910085,-0.0688988409580844,0.90399875640869,-0.5658724755233067,2.3738699883406866,0.16906314044269521,1.6389343723746848,-1.819589398958513,70.42995315717395,10.924219809781455,0.7349356159659969,1,-0.37999725341796875,-0.9399986267089844,-0.5799980163574219,-0.9699974060058594,-2.6699981689453125,1,0.010862624948096533,1.7586274935380122,61.77000045776367,1.1090789291163967,62.41999816894531,1.4745710110819443,62.54999923706055,0.010862624948096533
5437,2020-01-29,62.91999816894531,63.38000106811523,62.59000015258789,62.84000015258789,3415800.0,0.005111816335850339,-1.7241504048196648,0.12499701976491906,68.7179296570099,58.550992105349536,-0.5736191844607674,-1.3021392304202877,-0.4605221988458936,-1.0018121051200666,9.017079432918147,0.7900009155273366,0.18382050557894303,1.1604986190795898,-0.40746275490686656,2.7284599930660463,0.3765179320863581,1.9444793060728216,-1.9974135467397502,77.99029351264261,14.172221428832309,0.7839806869932283,1,-0.5849971771240234,-1.2399978637695312,-0.8424968719482422,-1.2899971008300781,-4.679996490478516,2,-0.009535894653239674,1.1833272934190506,62.599998474121094,1.7586274935380122,61.77000045776367,1.1090789291163967,62.41999816894531,-0.009535894653239674
5438,2020-01-30,62.47000122070313,62.52000045776367,61.29999923706055,62.16999816894531,2428900.0,-0.007151890676059813,5.099982833927788,3.750131133470119,61.48649519425325,59.50506500482722,-0.029531566251620234,-0.8608363120171347,-0.04007876175165137,-0.5890321795889406,9.178983433757736,1.6199989318847656,0.40514814758050477,0.6880016326904368,-0.908357085795167,2.2843603511760406,-0.11017772655236513,1.4861809919332387,-1.3508232828247984,56.45934062323806,-7.9762861488620445,0.7981793592428001,1,-0.13500022888184304,-0.7900009155273509,-0.3450002670288157,-0.799999237060554,-8.510002136230476,3,-0.024651847053541953,-1.7241504048196648,62.91999816894531,1.1833272934190506,62.599998474121094,1.7586274935380122,61.77000045776367,-0.024651847053541953
5439,2020-01-31,61.38000106811523,62.34000015258789,60.849998474121094,62.22999954223633,3340700.0,-0.017448377321732322,1.7850506606201915,-2.833299425258082,55.657507695017664,59.566023438813914,0.9976400011599651,0.1967202984034131,0.9990331730291402,0.4613458945645519,9.688269558858103,1.6200027465820384,0.5482020120829745,-0.37499866485596556,-1.9797740948981755,1.2297767651862443,-1.1773863798770705,0.4273890501651394,2.0,20.9486976516263,-45.52257833370308,0.8023877150211057,1,0.7349987030029368,0.299999237060554,0.7624998092651438,0.29000091552735086,-5.600002288818345,4,-0.0008145851448431163,5.099982833927788,62.47000122070313,-1.7241504048196648,62.91999816894531,1.1833272934190506,62.599998474121094,-0.0008145851448431163
5440,2020-02-03,62.61000061035156,62.90999984741211,61.56999969482422,61.849998474121094,3646700.0,0.020039092877684572,-1.0303037308903853,-0.8941217653552985,60.0000105233083,60.07855815969622,-0.28769668383605307,-0.9853502308375823,-0.2779599933386052,-0.8104671542406976,9.540120117020985,1.529998779296882,0.6500303153825513,0.7925008773803697,-0.8445421598682188,2.429543914628958,-0.026020641243924558,1.611022396004664,0.719400405883782,69.56523050246919,2.0245181958170235,0.818521518624294,2,-0.49500083923339844,-0.9300003051757812,-0.4674997329711914,-0.6299991607666016,-9.470001220703125,0,-0.047915667956470176,1.7850506606201915,61.38000106811523,5.099982833927788,62.47000122070313,-1.7241504048196648,62.91999816894531,-0.047915667956470176
5441,2020-02-04,63.43000030517578,63.9000015258789,63.0,63.349998474121094,2793100.0,0.013096944367201324,-1.3076998317617878,0.10526527129448376,63.104339778038806,61.36802919215769,-1.0381546726031772,-1.6804331452228212,-1.1231762081949057,-1.6778362724514864,9.153466161190936,1.2900009155273366,0.677912484731074,1.4785005569458036,-0.22789943233588872,3.184900546227496,0.6253005623049575,2.33170055158665,-2.5800018310546875,84.59013933011501,16.057451626699986,0.8531999946408451,2,-1.0550003051757812,-1.489999771118164,-1.1249990463256836,-1.4499988555908203,-14.450000762939453,1,-0.01986445105105339,-1.0303037308903853,62.61000061035156,1.7850506606201915,61.38000106811523,5.099982833927788,62.47000122070313,-0.01986445105105339
5442,2020-02-05,64.97000122070311,65.16999816894531,64.23000335693361,64.58999633789061,3815400.0,0.02427874677783448,1.4102468797682548,4.7499523173755485,67.48880822332566,62.72101029096294,-2.3941077683587295,-3.0084506013390637,-2.667472540565157,-3.248429499356547,8.716272180976253,1.7399978637695312,0.7056412348550083,2.786001396179188,0.7755294750531903,4.7964733173051854,1.780765435616189,3.7912373567421866,-4.059002685546858,95.37044068586816,28.52886826891593,1.0052359605629972,2,-1.9600028991699077,-2.3950023651122905,-2.5725002288818217,-2.98999977111815,-12.350002288818338,2,-0.07757427767942382,-1.3076998317617878,63.43000030517578,-1.0303037308903853,62.61000061035156,1.7850506606201915,61.38000106811523,-0.07757427767942382
5443,2020-02-06,71.41999816894531,71.4800033569336,66.97000122070311,67.05000305175781,7789900.0,0.09927654035793476,1.0089071797782274,11.49983938323161,80.36561192087011,65.02426405165883,-8.329515419749455,-9.082163937525976,-9.040133882877257,-9.683679762429023,9.31182781664947,6.510002136230483,0.9417097306901141,8.701498413085936,4.190103892842856,13.212892933329016,6.445801152964393,10.957195673207472,-10.3386396484375,99.43551119073048,34.70093202301497,2.255697260121539,2,-5.254997253417969,-5.689996719360352,-9.037497520446777,-9.439996719360352,-27.839996337890625,3,-0.18454210064947063,1.4102468797682548,64.97000122070311,-1.3076998317617878,63.43000030517578,-1.0303037308903853,62.61000061035156,-0.18454210064947063
5444,2020-02-07,69.58999633789061,70.98999786376953,68.55000305175781,70.58000183105469,7927100.0,-0.025623101063735665,1.6961305007587253,-0.22654613257353884,70.94593977134762,66.32872708796958,-6.007214243563631,-6.940111402697269,-7.157947244925893,-7.843994073314697,11.229720470611,2.8699951171875,1.2028518448957612,6.447496795654281,1.0631156435892706,11.831877947719292,3.7553062196217724,9.139687371686783,-7.8847191271972505,80.92829141658774,19.087992634486966,2.692190576032505,2,-3.424995422363267,-3.85999488830565,-7.207495689392076,-7.60999488830565,-19.489997863769517,4,-0.22460120816111717,1.0089071797782274,71.41999816894531,1.4102468797682548,64.97000122070311,-1.3076998317617878,63.43000030517578,-0.22460120816111717
5445,2020-02-10,69.37999725341797,69.47000122070311,68.58999633789061,68.88999938964844,3077000.0,-0.003017661956080664,1.6268575137499832,-0.49494459086634823,72.14240715342947,66.65656110184453,-5.1452987424411845,-6.36826532674641,-6.909055619966601,-7.625593597461261,12.958549054304601,1.0,1.434714896053137,5.800497817993161,-0.12064013107037397,11.721635767056696,2.8399288434613936,8.761066792524929,-7.088236473950197,75.2357868844642,13.509915275283127,2.9605689745317663,2,-3.214996337890625,-3.649995803833008,-6.997496604919434,-7.399995803833008,-21.909996032714837,0,-0.1960218940978855,1.6961305007587253,69.58999633789061,1.0089071797782274,71.41999816894531,1.4102468797682548,64.97000122070311,-0.1960218940978855
5446,2020-02-11,69.19999694824219,69.45999908447266,68.76000213623047,69.45999908447266,3036000.0,-0.0025944121115818453,4.3845476686522495,-0.5306189178668743,71.78372150089083,66.99720464005352,-4.392558132751603,-5.855246468296386,-6.704992504453813,-7.430329371639189,14.550085877514467,0.6999969482421875,1.676936740905198,5.2184976577758775,-1.0900319193728762,11.527027234924624,2.064232869201504,8.37276244635025,-6.35694161412647,68.55163574218743,5.242286032249027,3.1542647885743746,2,-3.0349960327148438,-3.4699954986572266,-6.942496299743652,-7.219995498657227,-22.70999526977539,1,-0.23208089980994873,1.6268575137499832,69.37999725341797,1.6961305007587253,69.58999633789061,1.0089071797782274,71.41999816894531,-0.23208089980994873
5447,2020-02-12,69.43000030517578,69.66999816894531,69.05000305175781,69.52999877929689,2629700.0,0.003323748079145483,2.2631557813158794,0.3846063558203546,71.55389444614808,68.11580455693073,-4.0253095687950236,-5.745003548745032,-6.906474722566372,-7.642937747631905,16.726656082681753,0.6199951171875,2.0145538303712627,5.045500946044925,-1.582293620061236,11.673295512151086,1.7316036629918443,8.359398229098005,-6.0687280896909925,54.54540840924677,-8.141785983535435,3.313897283053079,2,-3.2649993896484375,-3.6999988555908203,-7.327500343322754,-7.44999885559082,-25.330001831054688,2,-0.29454127427700694,4.3845476686522495,69.19999694824219,1.6268575137499832,69.37999725341797,1.6961305007587253,69.58999633789061,-0.29454127427700694
5448,2020-02-13,69.61000061035156,69.69999694824219,68.95999908447266,69.26000213623047,2827000.0,0.0025925436322138395,1.792491398793672,-3.5000381475542444,72.45473113165735,69.98216271655735,-3.448653348290094,-5.6010021124369445,-7.03689862036228,-7.7776546115516965,19.02279857923956,0.7399978637695312,2.2574713867183647,4.837501144409174,-2.068296203244387,11.743298492062735,1.3846024705823936,8.290399818235954,-5.761604526379848,43.44261526194831,-20.631275799726374,3.452898673826782,2,-3.0849990844726562,-3.7649993896484375,-7.817500114440918,-7.629999160766602,-28.0,3,-0.24407414925291981,2.2631557813158794,69.43000030517578,4.3845476686522495,69.19999694824219,1.6268575137499832,69.37999725341797,-0.24407414925291981
5449,2020-02-14,68.41999816894531,69.41000366210939,67.80000305175781,69.26999664306639,4148300.0,-0.017095279858815093,1.8495270502926353,-2.4285776566757087,70.0906284523876,71.10334248645506,-1.2907442910943843,-4.153776443713468,-5.784657558607563,-6.533340715751571,20.512224796801576,1.80999755859375,2.4896908136300837,3.348998832702634,-3.6495856692053934,10.347583334610661,-0.15029341825137976,6.8482910836566475,-4.113705648595882,32.63142678167012,-34.784227144570885,3.4992922509540154,2,-1.1799964904785156,-2.5749969482421875,-6.679997444152832,-6.359996795654297,-22.009998321533203,4,-0.36305169544954885,1.792491398793672,69.61000061035156,2.2631557813158794,69.43000030517578,4.3845476686522495,69.19999694824219,-0.36305169544954885
5450,2020-02-18,68.83000183105469,69.22000122070311,68.04000091552734,68.33999633789061,3218200.0,0.005992453567405409,-1.1651454489458541,-0.5764780856468655,69.31184584938357,71.79306538327114,-0.810932654718215,-4.307341646777559,-6.11509187327367,-6.871567227750859,21.739578472665162,1.180000305175767,2.857812373341595,3.456002426147464,-3.6470762537249186,10.559081106019853,-0.09553691378873452,7.007541766083655,-4.093286660510202,54.21063621323825,-12.29399411013906,3.5515393399361934,2,-0.9749984741210938,-2.9850006103515625,-7.295001983642578,-6.770000457763672,-21.14000320434571,1,-0.27211975677273625,1.8495270502926353,68.41999816894531,1.792491398793672,69.61000061035156,2.2631557813158794,69.43000030517578,-0.27211975677273625
5451,2020-02-19,68.87999725341797,69.23999786376953,67.91000366210939,68.37000274658203,3612800.0,0.0007263609041592289,1.1625997097098109,1.0407934481362386,68.78940370463371,71.93757599230537,-0.007315423028799728,-4.045744657997261,-6.077171165727492,-6.853077220721872,23.423739868814085,1.329994201660142,3.4033307432517432,3.1764980316162053,-3.9356083796379977,10.288604442870408,-0.37955517401090333,6.732551237243307,-3.738684791690133,56.84198268523426,-7.870650596415629,3.556053205627103,2,0.3450050354003906,-3.0349960327148438,-7.439997673034668,-6.819995880126953,-19.05999755859375,2,-0.3108303845301391,-1.1651454489458541,68.83000183105469,1.8495270502926353,68.41999816894531,1.792491398793672,69.61000061035156,-0.3108303845301391
5452,2020-02-20,69.55999755859375,69.73999786376953,68.18000030517578,68.55999755859375,3641300.0,0.009872246403755947,1.2941130271853156,1.9608054333841964,72.0323013975207,71.0116526008221,0.03603568269791424,-4.369309883722764,-6.6740481269781355,-7.4514800809667605,25.08821251213909,1.55999755859375,3.891682089222485,3.4879983901977596,-3.62132569346241,10.597322473857929,-0.06666365163232513,7.042660432027844,-4.038363643153573,90.72160894135969,23.93371167479725,3.554662041830086,2,-0.16499710083007812,-3.3949966430664062,-8.11999797821045,-7.499996185302734,-22.89999771118164,3,-0.3316560766221128,1.1625997097098109,68.87999725341797,-1.1651454489458541,68.83000183105469,1.8495270502926353,68.41999816894531,-0.3316560766221128
5453,2020-02-21,70.08999633789061,70.29000091552734,68.80000305175781,69.12999725341797,4787100.0,0.007619304167606034,1.1911600536298308,0.959999084472642,78.0424784769314,71.8001569014425,-0.7850169703170735,-4.538140789393239,-7.087905567840451,-7.881441002008714,26.919955414756615,1.4899978637695312,4.352466295693048,3.6409973144531165,-3.4815992304895076,10.76359385939574,0.07969904198181155,7.2022955869244285,-4.210860255960824,91.96768075399261,18.580806017274526,3.5612982724713103,2,-1.0449943542480327,-3.924995422363267,-8.64999675750731,-8.029994964599595,-22.709995269775384,4,-0.37080894880457194,1.2941130271853156,69.55999755859375,1.1625997097098109,68.87999725341797,-1.1651454489458541,68.83000183105469,-0.37080894880457194
5454,2020-02-24,67.41999816894531,69.87999725341797,67.38999938964844,68.91999816894531,4557300.0,-0.03809385516406283,-2.192309949528542,-1.5625014901175636,64.17206014318266,70.91456278919287,1.7263391984329672,-1.5540245398900652,-4.305251427571946,-5.150185353179445,27.848508625971576,2.6999969482421733,4.61486660426732,0.7209991455078182,-6.152811622904366,7.5948099139200025,-2.715906238698267,4.15790452971391,-1.2048100505152917,1.0344401211231515,-69.82707320506078,3.436905384206092,2,1.4200019836425781,-1.2549972534179688,-6.094998359680176,-5.289997100830078,-20.94999694824218,0,-0.3828240619929627,1.1911600536298308,70.08999633789061,1.2941130271853156,69.55999755859375,1.1625997097098109,68.87999725341797,-0.3828240619929627
5455,2020-02-25,64.48000335693361,68.0,64.33000183105469,67.55999755859375,4976800.0,-0.04360716244228424,-1.1715983143087378,2.053329467773428,52.75013947926679,68.79972034234575,4.3562844708553285,1.6858406258721175,-1.270901050899809,-2.1709955673448746,28.927292086057165,3.6699981689453125,3.952774817219776,-2.3544958114623853,-8.919086036403016,4.210094413478238,-5.636790923932693,0.92779930100793,6.999999999999986,2.516804512096543,-63.856616814359825,3.282295112470312,2,2.8299980163574077,1.6849975585937358,-3.0150032043457173,-2.3050022125244283,-21.970005035400405,1,-0.28024197532208117,-2.192309949528542,67.41999816894531,1.1911600536298308,70.08999633789061,1.2941130271853156,69.55999755859375,-0.28024197532208117
5456,2020-02-26,63.27999877929688,65.88999938964844,63.2599983215332,65.11000061035156,5205300.0,-0.018610491860461265,-1.8128312355929093,0.594157557201989,45.493326822916714,65.90410171754228,5.172131057305727,3.098250066326578,-0.023678998211586588,-0.927518402843539,29.393394825293168,2.6300010681152344,3.4869702473432227,-3.5885004043579087,-10.067228670844564,2.8902278621287394,-6.827864537601236,-0.3491362711145811,8.057004547119128,0.28450142793355065,-59.842445176582316,3.2393641332433254,2,3.4950008392333913,2.8850021362304616,-1.7224988937378,-1.1049976348877024,-18.98999786376954,2,-0.24636536746723892,-1.1715983143087378,64.48000335693361,-2.192309949528542,67.41999816894531,1.1911600536298308,70.08999633789061,-0.24636536746723892
5457,2020-02-27,62.31999969482422,63.849998474121094,61.29999923706055,62.25,5326600.0,-0.015170655862698057,-1.588830108592939,-0.03825116108429028,15.68628579154948,59.59649667975252,5.6071672431122295,4.227753124833669,0.9775467743031641,0.0669801204445335,29.79151986896076,2.549999237060547,2.957442228171004,-4.518499565124515,-11.079248995926577,2.0422498656775474,-7.798874280525538,-1.2381248497234836,8.693923431396485,11.345942906849693,-41.99904100486365,3.2803747154010297,2,3.4750003814697266,3.845001220703125,-0.7049999237060547,-0.14499855041503906,-18.919998168945312,3,-0.2005776646535855,-1.8128312355929093,63.27999877929688,-1.1715983143087378,64.48000335693361,-2.192309949528542,67.41999816894531,-0.2005776646535855
5458,2020-02-28,60.93000030517578,61.6500015258789,59.459999084472656,60.59000015258789,7873500.0,-0.02230422651564745,1.4606733145170567,4.85716621253406,16.224663654979906,53.61138948004056,6.2988128616603944,5.793499717570938,2.3928261694628787,1.47847728797894,31.82685335950023,2.8600006103515625,2.3674183827839386,-5.831498908996579,-12.639610353351216,0.9766125353580648,-9.235554631173898,-2.4274431868192607,9.501087387695307,14.107499798648382,-34.271652469395995,3.4040557221773216,2,3.9449996948242188,4.540000915527344,0.6849994659423828,1.2450008392333984,-12.479999542236328,4,-0.23420319032152515,-1.588830108592939,62.31999969482422,-1.8128312355929093,63.27999877929688,-1.1715983143087378,64.48000335693361,-0.23420319032152515
5459,2020-03-02,61.33000183105469,61.349998474121094,58.81999969482422,60.599998474121094,5676800.0,0.006564935563358798,5.571454050037156,2.147067733285463,19.06228247286164,48.028104660427,5.349933588385923,5.680818850932042,2.0200501778053237,1.1061902159292671,34.19452570912049,2.529998779296875,1.726568291623792,-5.428997421264654,-12.245460902613743,1.3874660600844422,-8.837229161939206,-2.0207656805901095,8.223398773144524,27.342070291820175,-16.9112123152393,3.4082317406745473,3,3.2249984741210938,3.8199996948242188,0.28499794006347656,0.8449993133544922,-13.53000259399414,0,-0.22745801967147217,1.4606733145170567,60.93000030517578,-1.588830108592939,62.31999969482422,-1.8128312355929093,63.27999877929688,-0.22745801967147217
5460,2020-03-03,59.61000061035156,62.88000106811523,58.86999893188477,60.91999816894531,5117800.0,-0.02804502151232935,-1.8745525594012475,-1.794508951433379,17.044693036225652,42.27869236393722,6.285529613350818,7.551724687041343,3.729798419720481,2.866220151262908,36.143975153338545,4.0100021362304545,0.9509985048827332,-6.998998641967773,-14.31371085656788,0.31571357263234034,-10.656354749267834,-3.34164253466772,8.870059902910157,11.17398797210253,-28.766211187409873,3.6573561073000564,3,4.944999694824219,5.540000915527344,2.059999465942383,2.565000534057617,-8.220001220703125,1,-0.22043280079025207,5.571454050037156,61.33000183105469,1.4606733145170567,60.93000030517578,-1.588830108592939,62.31999969482422,-0.22043280079025207
5461,2020-03-04,62.16999816894531,62.18999862670898,59.349998474121094,60.7599983215332,3244200.0,0.042945773064615445,2.9172395286615442,-1.076337767320505,28.49525083672502,37.44124230162659,2.9878244889154786,5.156887230874403,1.1765111138703475,0.35292173361385437,37.41376097194808,2.8400001525878835,0.3004945015852485,-4.376000976562494,-11.82644266265116,3.074440709526172,-8.10122181960682,-0.6507801335181611,5.344056262472662,66.60038344163132,27.33002361654414,3.725220843044332,3,2.3850021362304688,2.9800033569335938,-0.30999755859375,0.0050029754638671875,-7.88999938964843,2,-0.31622969963722025,-1.8745525594012475,59.61000061035156,5.571454050037156,61.33000183105469,1.4606733145170567,60.93000030517578,-0.31622969963722025
5462,2020-03-05,59.93000030517578,61.2599983215332,59.349998474121094,60.47000122070313,3893000.0,-0.03603020636549481,-1.2470525933139758,-0.38297941415983816,24.445609934811714,31.486034685835506,4.1551063742675325,7.378226452726352,3.3808872017470293,2.621319175643265,37.90971405068911,2.8199996948242188,-0.46742437236099477,-6.36399879455567,-14.3598625541497,1.6318649650383605,-10.361930674352678,-2.3660669147586546,6.714648652582824,27.339907263425477,-10.93165693444072,3.9979318797970143,3,4.4199981689453125,5.220001220703125,2.010000228881836,2.2450008392333984,-7.229999542236328,3,-0.26097112147516055,2.9172395286615442,62.16999816894531,-1.8745525594012475,59.61000061035156,5.571454050037156,61.33000183105469,-0.26097112147516055
5463,2020-03-06,58.2400016784668,58.849998474121094,57.0099983215332,57.75,5364400.0,-0.02819954310200512,1.152052915128328,-0.9074089772389996,23.81686932909369,27.00212459538118,4.45600887400164,8.464146272650638,5.033912055382103,4.31724502677784,36.34333648691251,2.920001983642578,-1.3355352949814971,-7.394997596740723,-15.775314380404666,0.9853191869232205,-11.585155988572694,-3.204839204908751,7.622182352998365,20.95405079068827,-17.286112794890457,4.1901583918319725,3,4.264997482299805,6.004999160766602,3.7674989700317383,3.934999465942383,-4.170001983642578,4,-0.25480768758416295,-1.2470525933139758,59.93000030517578,2.9172395286615442,62.16999816894531,-1.8745525594012475,59.61000061035156,-0.25480768758416295
5464,2020-03-09,53.959999084472656,55.97000122070313,53.459999084472656,55.06000137329102,7526000.0,-0.0734890534108037,-1.3904756195697456,-2.2448949404831557,18.10379843202942,23.152531145688137,7.40459436971917,12.135334819396505,9.233859260209783,8.582019450159734,35.054497770549325,4.780002593994141,-2.522161446194019,-10.893500328063965,-20.540314982106622,-1.2466856740213075,-15.716907655085294,-6.070093001042636,10.83992266180067,5.30785450861081,-29.635202597313686,4.82340732702133,3,5.715000152587891,8.510002136230469,8.047501564025879,8.215002059936523,-2.020000457763679,0,-0.10211264668310083,1.152052915128328,58.2400016784668,-1.2470525933139758,59.93000030517578,2.9172395286615442,62.16999816894531,-0.10211264668310083
5465,2020-03-10,55.77999877929688,56.22000122070313,52.91999816894531,55.59000015258789,6703100.0,0.03372868283365005,5.168209772010128,-0.17272566488301574,23.883569571850316,20.75144700668076,4.716732202704129,9.743785243958605,7.362328864514467,6.7418917466106905,33.742754019994045,3.3000030517578196,-3.9225905718572562,-8.39350070953369,-18.598052219501106,1.8110508004337191,-13.495776464517398,-3.291224954549982,7.43233379432435,30.852216495375757,-1.2662140003722868,5.1022757549837054,3,2.604999542236321,6.420001983642571,6.1175012588500906,6.395002365112298,-4.30999755859375,1,-0.1430620243254319,-1.3904756195697456,53.959999084472656,1.152052915128328,58.2400016784668,-1.2470525933139758,59.93000030517578,-0.1430620243254319
5466,2020-03-11,53.13999938964844,55.36999893188477,52.41999816894531,54.13999938964844,6122600.0,-0.04732878177523914,-1.4180309928208779,-5.263195936313976,19.63756981151664,21.190478564454885,6.4448554757715755,11.719799594782529,9.917768531948411,9.345408971099467,32.403335696681594,3.3600006103515696,-5.061517302998951,-10.230500221252441,-21.26353589043663,0.8025354479317528,-15.747018055844535,-4.713982386660348,8.425559679224648,8.144810048361212,-15.876606553031337,5.516517834592096,3,4.510000228881836,8.810001373291016,8.757500648498535,9.035001754760742,0.6700019836425852,2,-0.03293187843620671,5.168209772010128,55.77999877929688,-1.3904756195697456,53.959999084472656,1.152052915128328,58.2400016784668,-0.03293187843620671
5467,2020-03-12,48.97999954223633,52.22999954223633,47.75,49.68999862670898,7701700.0,-0.07828377672549369,-1.826499766545206,0.7099990844726491,15.5852613602937,21.11943386504531,9.514085696727264,15.040307421782188,13.959566942820857,13.444525727721938,31.262963021611156,5.3899993896484375,-5.947812683765328,-13.368000030517578,-25.745111574945,-0.9908884860901566,-19.556555802731296,-7.179444258303867,10.939358564649758,11.081078480361867,-4.16608072084467,6.188555772213713,3,6.335000991821289,10.635002136230469,13.17750072479248,13.195001602172852,3.549999237060554,3,0.10820741703948511,-1.4180309928208779,53.13999938964844,5.168209772010128,55.77999877929688,-1.3904756195697456,53.959999084472656,0.10820741703948511
5468,2020-03-13,52.61999893188477,52.70000076293945,48.68999862670898,51.61000061035156,5853600.0,0.074316035599584,5.8546928847865685,-1.4225346815529842,26.6118816262139,21.958278215417785,5.10856950902145,10.605970435480877,10.229298173626042,9.77600728585282,30.056010155858083,4.010002136230476,-6.567927871146267,-8.878500556945795,-21.48702363851053,3.7300225246189385,-15.182762097728165,-2.574239016163432,4.865487553624099,57.49702750905262,38.78102226842168,6.304261540782366,3,2.6950016021728445,6.995002746582024,10.172499656677239,9.954999923706048,-1.6299972534179759,4,0.0015203693021401676,-1.826499766545206,48.97999954223633,-1.4180309928208779,53.13999938964844,5.168209772010128,55.77999877929688,0.0015203693021401676
5469,2020-03-16,43.58000183105469,47.72000122070313,43.0099983215332,46.72999954223633,6489800.0,-0.17179774390592684,-1.1958031262699005,-3.1188147980284184,22.31054225105966,22.543372572621564,12.701660207833967,18.645568586904716,19.07534304561957,18.73239327020297,30.161679960835087,9.61000061035157,-6.94988929137417,-16.676497840881346,-31.16747290049213,-2.1855227812705635,-23.92198537068674,-9.431010311075958,11.958387357352407,4.3149385649060035,-15.77061762042267,7.2454875298053905,3,9.019996643066406,13.41999626159668,22.367499351501465,22.149999618530273,8.679996490478516,0,0.24070668708174447,5.8546928847865685,52.61999893188477,-1.826499766545206,48.97999954223633,-1.4180309928208779,53.13999938964844,0.24070668708174447
5470,2020-03-17,50.099998474121094,50.6500015258789,43.66999816894531,44.540000915527344,6919500.0,0.14960982948881663,1.096095951611797,-1.7650798725526882,34.69576940583728,23.2323190803007,5.242064131357196,11.225982330314345,12.451211386659466,12.179901183516037,29.797162587193377,7.069999694824212,-7.163833373417162,-9.220001029968259,-23.7986705770047,5.358668517068182,-16.50933580348648,-1.9306662564500385,2.9327125409112256,57.362457948828705,33.335797730732565,7.289334773518221,3,2.0349998474121094,6.55000114440918,15.847502708435059,15.630002975463867,2.5500030517578054,1,0.03672655107042222,-1.1958031262699005,43.58000183105469,5.8546928847865685,52.61999893188477,-1.826499766545206,48.97999954223633,0.03672655107042222
5471,2020-03-18,47.47000122070313,49.93000030517578,45.790000915527344,47.1500015258789,7214400.0,-0.05249495675686444,-1.7236829887140208,0.057553927218840034,33.40039970328421,24.22729572124209,6.221877733790727,12.827423848877736,14.964030939422138,14.754594619228072,29.534525222259266,4.30999755859375,-7.572125141714757,-10.77949848175048,-25.545484525151345,3.9864875616503923,-18.162491503450916,-3.3965054600500437,3.558167255629364,46.026850108024085,19.553619919307124,7.382993021700435,3,3.4599971771240163,9.179998397827141,18.47749996185302,18.26000022888183,6.340000152587891,2,0.0842637433566249,1.096095951611797,50.099998474121094,-1.1958031262699005,43.58000183105469,5.8546928847865685,52.61999893188477,0.0842637433566249
5472,2020-03-19,46.4900016784668,47.77000045776367,44.22999954223633,46.63000106811523,5650600.0,-0.020644607479153088,1.9256228049710902,-0.4374985098824179,33.709383512223354,25.326463963812053,5.693674047957515,12.638438788678911,15.82691146626253,15.670475497589408,29.13938855081888,3.5400009155273438,-7.848853435766557,-10.605998229980472,-25.255663789216925,4.043667329255975,-17.93083100959869,-3.281165450362245,4.159999847412102,35.913338288370575,7.550579975644077,7.324832779618224,3,3.124998092651367,10.159997940063477,19.457499504089355,19.239999771118164,9.549999237060547,3,0.1574532034963272,-1.7236829887140208,47.47000122070313,1.096095951611797,50.099998474121094,-1.1958031262699005,43.58000183105469,0.1574532034963272
5473,2020-03-20,44.099998474121094,48.459999084472656,43.66999816894531,46.31999969482422,6541200.0,-0.05140897221031293,-2.110388355767373,15.857220708447672,31.397098786594867,26.803497336541547,6.556468129130025,13.683038888194716,18.056391326047738,17.98260968593572,28.3911328134192,4.790000915527344,-8.607573337194879,-11.696501541137692,-26.101825413436956,2.7088223311615707,-18.899163477287324,-4.493839604988061,5.8300018310546875,14.26701172020307,-13.637242603012924,7.20266193614963,3,5.51500129699707,12.55000114440918,21.84750270843506,21.630002975463867,12.430000305175788,4,0.19115647611921593,1.9256228049710902,46.4900016784668,-1.7236829887140208,47.47000122070313,1.096095951611797,50.099998474121094,0.19115647611921593
5474,2020-03-23,41.61000061035156,44.7400016784668,40.0099983215332,44.27000045776367,8152800.0,-0.05646253854704142,1.6277779720446446,1.1981974706165373,30.883596926720855,27.581278153749384,7.945994870693397,14.904431689353459,20.341371764451424,20.376115689357036,29.095251117413124,4.730003356933594,-9.217400110232134,-12.89599952697754,-27.539350435554468,1.7473513815993869,-20.217674981266,-5.57432407268908,6.935999298095702,15.037610967681575,-14.363980993673996,7.321675454288462,3,6.079998016357422,13.539999008178711,24.575000762939453,24.1200008392334,17.619998931884766,0,0.2254266025120344,-2.110388355767373,44.099998474121094,1.9256228049710902,46.4900016784668,-1.7236829887140208,47.47000122070313,0.2254266025120344
5475,2020-03-24,46.40999984741211,46.5,43.08000183105469,43.68000030517578,5853300.0,0.1153568653365129,1.350514328711563,-1.026315676255516,34.02270673564166,29.179626700874383,1.8741745743518479,9.150407813969338,15.403056359613046,15.510069480224175,31.68169077839673,4.8899993896484375,-9.6467250697036,-7.192500114440918,-21.469975394929918,7.084975166048082,-14.331237754685418,-0.053762474196418,2.049999237060547,64.51613151320011,38.17501599575812,7.138737640244498,3,-0.05500030517578125,8.739999771118164,20.13250160217285,19.32000160217285,11.610000610351562,1,0.12605038770426313,1.6277779720446446,41.61000061035156,-2.110388355767373,44.099998474121094,1.9256228049710902,46.4900016784668,0.12605038770426313
5476,2020-03-25,47.68999862670898,49.36000061035156,45.4900016784668,46.0,4921000.0,0.02758023666247089,-1.8560927578338675,0.6190472198118335,37.34490858094886,31.59736528094718,-0.2907860070652717,7.001532388793599,13.979999596707906,14.179737962619846,33.86149124961684,3.8699989318847656,-9.489360886212367,-5.1330013275146555,-18.878210715111656,8.612208060082345,-12.005606021313156,1.7396033662838448,-7.680000305175774,82.13902058997637,53.614072616119735,6.8726046937984995,3,-1.3349990844726491,7.460000991821296,19.160003662109382,18.040002822875984,8.810001373291023,2,0.10400509628851307,1.350514328711563,46.40999984741211,1.6277779720446446,41.61000061035156,-2.110388355767373,44.099998474121094,0.10400509628851307
5477,2020-03-26,49.81999969482422,50.45000076293945,47.43000030517578,48.0,5291000.0,0.04466347514051572,-1.0405414809793465,1.076923771452051,41.372947303622205,33.23748368954811,-2.5581156049380382,4.0971078538087085,11.721971863856396,11.994513526621091,35.10520847349522,3.020000457763672,-9.566104272177192,-2.378000259399414,-15.423941082039605,10.667940563240776,-8.90097067071951,4.144970151920681,-9.62300132751465,93.96550842156341,61.819171082317965,6.522970411320095,3,-4.489999771118164,5.329999923706055,17.715002059936523,15.910001754760742,6.569999694824219,3,0.08008835212580956,-1.8560927578338675,47.68999862670898,1.350514328711563,46.40999984741211,1.6277779720446446,41.61000061035156,0.08008835212580956
5478,2020-03-27,46.65999984741211,48.4900016784668,46.27999877929688,47.61999893188477,5159300.0,-0.06342833935706349,-1.569768989194669,-0.5274721128815261,42.34479766938585,35.463512069362125,-0.3715185712302187,6.464667218748737,14.699111752362114,15.075723634909266,35.7791773517439,3.5400009155273366,-9.356428745274641,-4.82450008392334,-17.412495084616268,7.763494916769595,-11.118497584269804,1.469497416423124,-6.052881384277349,63.697317727668676,26.99299365951785,6.2939975003464665,3,-1.3299999237060547,8.489999771118164,21.1200008392334,19.07000160217285,10.479999542236328,4,0.20102874193720077,-1.0405414809793465,49.81999969482422,-1.8560927578338675,47.68999862670898,1.350514328711563,46.40999984741211,0.20102874193720077
5479,2020-03-30,47.38000106811523,47.93000030517578,46.33000183105469,47.4000015258789,6230200.0,0.01543080203724112,1.9629655793581724,0.020833830039180004,40.98325521173498,36.162121603350755,-0.5540701155417764,4.89705605031488,13.781504047168305,14.266907150699673,36.26135691486956,1.5999984741210938,-8.532541251409917,-3.406998825073252,-15.220074215454865,8.40607656530836,-9.313536520264059,2.4995388701175543,-6.3791673129882795,58.34463853797167,20.03670220819823,5.906537695190807,3,-2.150001525878899,7.564996719360359,20.225000381469734,18.350000381469734,10.209999084472663,0,0.19311940702633756,-1.569768989194669,46.65999984741211,-1.0405414809793465,49.81999969482422,-1.8560927578338675,47.68999862670898,0.19311940702633756
5480,2020-03-31,46.47000122070313,48.459999084472656,46.15999984741211,47.02000045776367,5228500.0,-0.01920641255587663,-2.9316159617096336,27.499332443257323,42.56410308751539,37.18031086826533,-0.23818305744087098,5.030059814019005,14.468932789802231,15.08429355646173,37.58100318352867,2.299999237060547,-8.401027275040171,-3.6599987030029197,-14.852239624704225,7.532242218698386,-9.256119163853576,1.9361217578477365,-5.091200785263688,19.758058934007405,-21.441422125004866,5.596120460850654,3,-1.240001678466804,7.5349979400634695,21.032499313354485,19.26000022888183,12.289997100830071,1,0.2745857109177008,1.9629655793581724,47.38000106811523,-1.569768989194669,46.65999984741211,-1.0405414809793465,49.81999969482422,0.2745857109177008
5481,2020-04-01,42.5099983215332,45.08000183105469,42.13999938964844,44.68000030517578,5490300.0,-0.0852163287098362,-1.0206203405961154,3.945463625077212,42.75475688115094,38.18535235370173,3.290258864703901,7.843822657811785,18.171234257862373,18.92228672735488,39.26134307798689,4.330001831054695,-7.3007231230770415,-6.6370016098022475,-16.78113973569257,3.5071365160880745,-11.709070672747409,-1.5649325468570865,-0.7683498729937597,4.452453318166357,-38.88144340752866,5.07206906294516,4,2.720001220703125,10.440000534057617,24.227502822875977,23.220003128051758,14.650001525878906,2,0.3648553928164697,-2.9316159617096336,46.47000122070313,1.9629655793581724,47.38000106811523,-1.569768989194669,46.65999984741211,0.3648553928164697
5482,2020-04-02,44.290000915527344,45.0,42.20000076293945,42.29999923706055,3819700.0,0.04187256326219346,-1.5570785322986613,-0.9170506264360037,40.266419045637384,39.170832382484235,1.3023207741432543,5.093162420145475,16.152124639056034,17.01709165464753,41.03249062831822,2.799999237060547,-7.108031717588759,-4.074999046325686,-13.064802279794826,4.914804187143453,-8.569900663060253,0.4199025704088797,-2.200018374411897,33.85827954211634,-7.366655122731579,4.494901616734569,4,0.9399986267089844,7.639997482299805,22.179999351501465,21.440000534057617,11.259998321533203,3,0.275682972049613,-1.0206203405961154,42.5099983215332,-2.9316159617096336,46.47000122070313,1.9629655793581724,47.38000106811523,0.275682972049613
5483,2020-04-03,43.400001525878906,44.72000122070313,43.0099983215332,43.97000122070313,3225800.0,-0.020094815336443528,-1.5333261749214564,-0.28643176585830016,49.740184312431644,41.266008758674324,2.327326717290326,5.074557203170507,16.776139593072713,17.778166669825666,41.997636031586325,1.710002899169929,-6.647562924429685,-4.222998428344724,-12.170231520871205,3.7242346641817576,-8.19661497460796,-0.2493818820814866,-1.2600021362304688,19.93674362456617,-24.884798050119407,3.97361654626324,4,2.894998550415039,8.044998168945312,22.57999897003174,22.329999923706055,9.80999755859375,4,0.2993086960152236,-1.5570785322986613,44.290000915527344,-1.0206203405961154,42.5099983215332,-2.9316159617096336,46.47000122070313,0.2993086960152236
5484,2020-04-06,48.45000076293945,48.70000076293945,45.38999938964844,45.81000137329102,5659100.0,0.11635942533433541,1.1082815392913894,-4.63158035630623,47.51281638150742,42.76490983043718,-1.844334872927874,-0.4315272132224308,11.51754429403725,12.630812483995513,41.45785362753388,5.299999237060547,-6.0035890209477785,1.1025007247924776,-6.281854130164902,8.486855579749857,-2.589676702686212,4.7946781522711674,-6.25,96.18902518804533,50.76635718833664,3.692177427478688,4,-2.155000686645508,2.9949989318847656,16.72249984741211,17.020000457763672,1.029998779296875,0,0.1793601339498052,-1.5333261749214564,43.400001525878906,-1.5570785322986613,44.290000915527344,-1.0206203405961154,42.5099983215332,0.1793601339498052
5485,2020-04-07,47.79999923706055,50.4000015258789,47.61000061035156,50.0,4056100.0,-0.013415923955487519,-1.1627930702570135,-0.8333338149871421,50.52901242412037,44.22981025745624,-1.0911754921307661,-0.4321784532644628,11.96805045942557,13.17549752534699,40.563931790758446,2.7900009155273366,-4.981694482894632,0.851499176025392,-5.388018515093819,7.091016867144603,-2.26825966953421,3.971258021584994,-5.2699984741210955,68.52298285233991,22.219332611059635,3.1197588455596046,4,-1.5049991607666016,3.645000457763672,17.052501678466797,17.35000228881836,2.94000244140625,1,0.20481173790347906,1.1082815392913894,48.45000076293945,-1.5333261749214564,43.400001525878906,-1.5570785322986613,44.290000915527344,0.20481173790347906
5486,2020-04-08,51.38999938964844,51.790000915527344,47.7599983215332,48.45000076293945,5382200.0,0.07510460690142584,1.1550806338922441,-1.3363625487023965,57.248515851700404,45.993762318353824,-4.583097771812504,-4.384818325825741,8.189400489039222,9.505256558547416,39.349926944904624,4.030002593994141,-3.559449972736985,4.528999328613281,-1.3855525240429145,10.443551181269477,1.5717234022851798,7.486275254941383,-8.543198626708985,95.82897268493824,46.21947044349464,2.957275926328099,4,-4.424999237060547,-0.29000091552734375,13.462501525878906,13.760002136230469,-1.2099990844726562,2,0.14341309631090038,-1.1627930702570135,47.79999923706055,1.1082815392913894,48.45000076293945,-1.5333261749214564,43.400001525878906,0.14341309631090038
5487,2020-04-09,54.27999877929688,55.25,51.91999816894531,51.91999816894531,6208800.0,0.056236610701937195,-1.8220347202017264,0.8027216709938872,64.83964927031411,48.49319027401251,-7.5699787593517485,-7.227978648930737,5.130127651506804,6.541426613778661,37.15147868350318,3.8600006103515625,-2.4826830204374915,7.153998756408697,0.42134430579579885,13.886653207021595,3.787671531102248,10.520325981715146,-10.896606007202159,92.07515451235933,36.42552797355915,3.366327225306449,4,-5.584999084472663,-3.645000457763679,10.572502136230462,10.870002746582024,-1.1399993896484446,3,0.05305823752548977,1.1550806338922441,51.38999938964844,-1.1627930702570135,47.79999923706055,1.1082815392913894,48.45000076293945,0.05305823752548977
5488,2020-04-13,52.70000076293945,53.72000122070313,52.04999923706055,53.5099983215332,3698900.0,-0.02910829130232151,1.7154429688808193,-0.34321921572430636,66.60676712834896,51.340247153636284,-5.635766445233408,-5.946563174821364,6.533509419295989,8.033345783787667,35.0999249698389,2.2299995422363352,-1.7047317942613986,5.570000648498535,-1.1764785267116409,12.316479823708711,2.1967610608934507,8.94324023610362,-8.367279412612305,74.13794037311297,12.799644060001555,3.3732395876050876,4,-4.005001068115234,-3.2700023651123047,12.049999237060547,12.450000762939453,-1.220001220703125,0,0.05407966665771502,-1.8220347202017264,54.27999877929688,1.1550806338922441,51.38999938964844,-1.1627930702570135,47.79999923706055,0.05407966665771502
5489,2020-04-14,54.06999969482422,54.1500015258789,53.02999877929688,53.9000015258789,5486600.0,0.02599618428939765,5.787857770379825,-0.2098749152287029,62.783710123780295,53.586870157665714,-6.657051668348771,-6.841131400328187,5.03431164059721,6.5783485014842995,32.12913066887298,1.450000762939446,-1.260622176863528,6.415499687194824,-0.7847234759682635,13.615722850357912,2.8153881056132803,10.015611268776368,-8.863896052523245,84.55496859365482,22.642985114186253,3.600111581581544,4,-5.375,-5.954999923706055,9.305000305175781,10.17500114440918,-1.509998321533196,1,-0.01590531931210437,1.7154429688808193,52.70000076293945,-1.8220347202017264,54.27999877929688,1.1550806338922441,51.38999938964844,-0.01590531931210437
5490,2020-04-15,51.93999862670898,52.790000915527344,51.13000106811523,52.68999862670898,3385100.0,-0.03939339892985305,2.494719681333735,-4.411812225114258,56.897110166110785,55.15824274488348,-4.100773359222977,-4.812978119599727,6.968046634854389,8.605472020000917,30.162059751127078,2.9399986267089915,-0.6717272118932129,4.193498611450188,-3.183150467099985,11.570147690000361,0.5051740721751017,7.881823150725275,-5.930383275792082,55.807735226454845,-3.3991963671785044,3.6883245392750856,4,-3.2149982452392507,-3.824998855590813,9.132501602172859,10.530002593994148,-0.1999969482421804,2,-0.04736232478850411,5.787857770379825,54.06999969482422,1.7154429688808193,52.70000076293945,-1.8220347202017264,54.27999877929688,-0.04736232478850411
5491,2020-04-16,51.47000122070313,52.88999938964844,50.540000915527344,52.06000137329102,3551100.0,-0.009048852877022617,1.0888910741019049,0.7866668701171875,52.8301911483848,56.55421742296652,-2.487753267922905,-4.245620924624255,7.205834889340501,8.975360959757914,28.10717036483873,2.3499984741210938,-0.04131339785882204,3.52350120544434,-4.036212376945571,11.083214787834251,-0.2563555857506188,7.303357996639299,-4.721155097859587,19.74523324732055,-33.616474313959436,3.7798567911949563,4,-2.3400020599365305,-3.7800025939941477,8.822498321533196,10.729999542236321,-0.02000045776367898,3,-0.014183010004334418,2.494719681333735,51.93999862670898,5.787857770379825,54.06999969482422,1.7154429688808193,52.70000076293945,-0.014183010004334418
5492,2020-04-17,53.81000137329102,53.90999984741211,52.59000015258789,52.70000076293945,5052600.0,0.045463378610658634,1.0152704654521736,-1.8813564801344962,62.6191335399796,57.98521178158297,-3.7272921160505703,-6.333846698987024,4.6063825137659435,6.54959934192734,25.709040787878823,2.4399986267089773,0.6518301803515385,5.497501373291023,-2.463445024704683,13.458447771286728,1.5170281742931664,9.477974572288879,-6.381062940274958,90.58171481708514,36.93586559125707,3.9804731989978537,4,-3.490001678466804,-6.180002212524421,5.9899988174438406,8.13999938964843,-0.5500030517578196,4,-0.06745959813182645,1.0888910741019049,51.47000122070313,2.494719681333735,51.93999862670898,5.787857770379825,54.06999969482422,-0.06745959813182645
5493,2020-04-20,52.52999877929688,53.41999816894531,51.13999938964844,52.36000061035156,4955500.0,-0.023787447710965526,1.338463946163778,0.15315141934154092,58.91311377633731,59.25191149211962,-1.135403204186872,-4.627143933085755,5.398775307297548,7.738879798228147,23.515587226068146,2.6700019836425852,1.6723409983670194,3.795998764038096,-4.118385907477652,11.710383435553844,-0.1611935717197781,7.75319109979597,-4.475375420922106,55.1245852442043,1.9874635903106537,3.957192335757874,4,-1.0999984741211009,-4.8999996185302805,4.935002326965325,7.085002899169915,2.8199996948242116,0,0.011612423844029607,1.0152704654521736,53.81000137329102,1.0888910741019049,51.47000122070313,2.494719681333735,51.93999862670898,0.011612423844029607
5494,2020-04-21,50.9900016784668,52.5099983215332,50.66999816894531,51.29999923706055,4115900.0,-0.02931652649184957,-2.8736658662533427,-1.8235346916793063,57.6558272148924,60.0437798022054,0.8971256251877264,-2.4752996150624753,6.482209703654881,9.175564277334985,20.670019702967814,1.8600006103515696,2.7267097392873936,1.787001609802246,-5.430914803982489,9.004918023586981,-1.8219565970901215,5.395959816694614,-2.359748188762005,13.353142598409597,-42.18835502540167,3.608958206892367,4,0.5149974822998047,-3.3600025177001953,6.47499942779541,8.625,2.7099990844726562,1,0.009609685186114714,1.338463946163778,52.52999877929688,1.0152704654521736,53.81000137329102,1.0888910741019049,51.47000122070313,0.009609685186114714
5495,2020-04-22,52.2599983215332,52.59000015258789,51.33000183105469,52.040000915527344,3591100.0,0.02490677782430284,1.863629073159736,-0.7096746406772987,68.16996292790235,61.257273921783394,0.3646593484809344,-3.462059298409841,4.767764428054676,7.802683302955884,18.411238447593703,1.5999984741210938,3.4587094987399922,2.764498329162599,-4.450986064506374,9.979982722831572,-0.8432438676718874,6.372240525997086,-3.1001651110047916,51.038514871098286,-10.512433765365898,3.6077421968344865,4,0.6350021362304688,-4.629999160766602,2.5399999618530273,4.985002517700195,0.7400016784667969,2,0.005740586708633755,-2.8736658662533427,50.9900016784668,1.338463946163778,52.52999877929688,1.0152704654521736,53.81000137329102,0.005740586708633755
5496,2020-04-23,52.6500015258789,53.72000122070313,52.40999984741211,52.40999984741211,2708900.0,0.007462748122305296,-9.916601764285206,1.0909295833260761,66.43082216039664,61.434070909570345,0.1924182613552503,-3.648478275798489,3.934483730112923,7.304312880716473,17.00852899393689,1.460002899169929,3.9778982485313534,2.906501388549799,-4.388215296877469,10.201218073977067,-0.7408569541638315,6.5538597312634295,-3.002954972192761,61.11118306181079,-3.7798330193781595,3.6473583427136336,4,-0.30500030517577414,-5.020002365112298,1.7424974441528391,4.594999313354499,0.1999969482421946,3,-0.01728394721821258,1.863629073159736,52.2599983215332,-2.8736658662533427,50.9900016784668,1.338463946163778,52.52999877929688,-0.01728394721821258
5497,2020-04-24,53.81000137329102,54.11999893188477,52.4000015258789,52.599998474121094,4056600.0,0.02203228516227007,-1.1366469928989613,5.041643487244874,70.24504426815294,61.83832392510412,-1.163629990583722,-4.737104403000281,2.328131436947338,6.042229693101696,15.960018105461238,1.7199974060058736,4.502110206071279,3.8670011520385827,-3.6513386587268286,11.385340962803994,0.10783124665587707,7.626171057421288,-3.714718543899778,91.01456550607755,19.592899275605475,3.7591699053827043,4,-1.4650001525878977,-6.180002212524421,-0.020002365112311793,3.4349994659423757,-0.5100021362304759,4,-0.04385802917899517,-9.916601764285206,52.6500015258789,1.863629073159736,52.2599983215332,-2.8736658662533427,50.9900016784668,-0.04385802917899517
5498,2020-04-27,56.040000915527344,56.16999816894531,54.36000061035156,54.38999938964844,4324900.0,0.04144210156707406,-1.1169573422922996,1.363634357414201,66.5792958057487,62.26005566754506,-3.2073091551840918,-6.564934431631798,-0.33731341767604306,3.7311790488793406,14.839347323143024,2.3599967956542898,4.566352445604963,5.628000640869139,-2.192241839994196,13.448243121732474,1.7178794004374751,9.538121881300803,-5.532340712487397,97.63641357421875,28.135330463252274,3.9101212404316668,4,-2.6850013732910156,-7.950002670288086,-2.907501220703125,1.2049999237060547,-0.69000244140625,0,-0.04960746874691557,-1.1366469928989613,53.81000137329102,-9.916601764285206,52.6500015258789,1.863629073159736,52.2599983215332,-0.04960746874691557
5499,2020-04-28,56.52999877929688,58.02000045776367,56.47999954223633,57.13999938964844,3728800.0,0.008743716198508666,-3.338036341754333,-0.3696969977204272,69.2037013821024,63.62745469154412,-3.7008424331705143,-6.6766028557887935,-1.2276775100804826,3.1747706121110397,13.841211860075703,1.9799995422363281,4.099652686156318,5.660498619079597,-2.4770385460540183,13.798035784213212,1.5917300365127858,9.729267201646408,-5.456104779666397,77.72792250631944,7.76838491531926,4.0687685825668085,4,-2.2499980926513743,-7.514999389648445,-3.3974990844726634,0.7150020599365163,-0.9300003051757884,1,-0.020873878129428536,-1.1169573422922996,56.040000915527344,-1.1366469928989613,53.81000137329102,-9.916601764285206,52.6500015258789,-0.020873878129428536
5500,2020-04-29,59.22999954223633,59.70000076293945,57.77999877929688,58.13000106811523,3707200.0,0.04776226466023337,-1.1333319204848986,-1.8032743827701254,67.94872444269855,65.30729172424566,-5.8759248476962895,-8.824056105035496,-4.318142606935197,0.4289739133274111,13.144371383598411,3.170001983642571,3.7522574290057875,7.722499465942384,-0.9461877889009429,16.39118672078571,3.388155838520717,12.056843093364051,-7.3225727676298575,93.5616264407669,25.764244730180934,4.334343627421665,4,-4.045000076293945,-8.309999465942383,-7.810000419616699,-3.4849987030029297,-1.4099998474121094,2,-0.0933648290061776,-3.338036341754333,56.52999877929688,-1.1169573422922996,56.040000915527344,-1.1366469928989613,53.81000137329102,-0.0933648290061776
5501,2020-04-30,58.02000045776367,58.77000045776367,57.29999923706055,58.40999984741211,4274900.0,-0.02042882143886926,1.6486493917107705,-0.3545453914925174,59.27580139421938,64.93581037471674,-4.06676285613085,-6.737967825894245,-3.522330428651536,1.5887098441623024,11.515806972645827,1.9300003051757812,3.4847545880029784,5.7370002746582,-2.2941728586198806,13.768173407936281,1.7214137080191563,9.752586841297244,-5.021613324790586,76.98629478415869,11.753444726037301,4.015586566639041,4,-2.835000991821289,-7.100000381469727,-7.267500877380371,-2.2749996185302734,0.5600013732910156,3,-0.08652189621091155,-1.1333319204848986,59.22999954223633,-3.338036341754333,56.52999877929688,-1.1169573422922996,56.040000915527344,-0.08652189621091155
5502,2020-05-01,56.5,57.04999923706055,56.11000061035156,56.88999938964844,2956200.0,-0.026197870488990693,1.647886869902537,1.0,59.45273693214372,64.99576850313967,-2.374793127294268,-4.48634015183444,-2.4646408481477025,3.0419129092081505,9.640543362943047,1.9099998474121094,3.5597281395510763,3.6064998626709013,-3.6889871387323083,10.90198686407411,-0.041243638030707075,7.25424336337251,-2.5633869588316216,40.07489379211615,-23.038804837102056,3.647743500701606,5,-1.3150005340576172,-5.579999923706055,-5.747500419616699,-0.7549991607666016,0.6899986267089773,4,-0.06460179691821077,1.6486493917107705,58.02000045776367,-1.1333319204848986,59.22999954223633,-3.338036341754333,56.52999877929688,-0.06460179691821077
5503,2020-05-04,56.38999938964844,56.58000183105469,55.13000106811523,55.77000045776367,3566200.0,-0.001946913457549826,1.8999904632932298,-1.5897433389412732,56.15711291344119,64.8292446918673,-1.8547130832576784,-3.5344781396310125,-2.844847239387363,3.0962526948475144,7.537744209985088,1.4500007629394602,3.8565781656208316,2.846999359130862,-3.0731110452828716,8.767109763544596,-0.11305584307600469,5.807054561337729,-1.6465120674321057,27.571081086946837,-31.474249436643856,2.9600552022068687,5,-0.8749980926513672,-5.469999313354492,-6.149999618530273,-0.6449985504150391,1.1399993896484446,0,-0.05479695311284438,1.647886869902537,56.5,1.6486493917107705,58.02000045776367,-1.1333319204848986,59.22999954223633,-0.05479695311284438
5504,2020-05-05,57.13999938964844,57.459999084472656,56.36000061035156,56.79999923706055,3362600.0,0.013300230681287717,1.2448958937489538,0.5483882876286693,64.89118605874157,64.46493615084945,-1.8333948803836435,-3.7946167231722683,-4.0003709915987145,2.3068424212835055,6.90150916809187,1.0999984741210938,3.6752274808884167,3.16249942779541,-2.4514037691190467,8.776402624709867,0.3555478293381782,5.969451026252642,-2.0099983215332102,43.982460738665765,-14.833254774370673,2.806951598457229,5,-1.0899982452392578,-6.219999313354492,-6.899999618530273,-1.394998550415039,-3.479999542236328,1,-0.03132658268546684,1.8999904632932298,56.38999938964844,1.647886869902537,56.5,1.6486493917107705,58.02000045776367,-0.03132658268546684
5505,2020-05-06,57.59000015258789,58.2599983215332,56.65999984741211,57.72999954223633,3939000.0,0.00787540720591906,1.6666709052299633,-0.4117627259365639,67.54586987900363,64.58883034180577,-1.6179720670061712,-3.6612852979968693,-4.764248159083351,1.8263541896093187,6.860591183853041,1.5999984741210938,3.7382231570749838,3.123000144958496,-1.8989936879097797,8.144993977826772,0.6120032285243582,5.633997061392634,-2.4599990844726634,67.58240376271746,3.666547411612683,2.5109969164341375,5,-1.539999008178711,-6.670000076293945,-7.502501487731934,-1.8449993133544922,-2.7900009155273438,2,-0.03455463922893176,1.2448958937489538,57.13999938964844,1.8999904632932298,56.38999938964844,1.647886869902537,56.5,-0.03455463922893176
5506,2020-05-07,58.7599983215332,59.22999954223633,58.31000137329102,58.31000137329102,3867600.0,0.02031599523954397,-3.0889084805534868,-3.2142779291552626,65.21204047190648,64.0296076977784,-2.045196026546826,-4.4805518193768705,-6.202313050257288,0.6149583248564596,7.339050811509641,1.6399993896484375,4.020723807949452,3.9244983673095675,-1.2267521151066276,9.075748849725763,1.3488731261014664,6.500123608517669,-2.9901972961425827,88.53655132630563,26.837353931208433,2.5756252412080975,5,-1.7299976348876953,-7.839998245239258,-9.142498970031738,-3.0149974822998047,-4.090000152587891,3,-0.015997254144993978,1.6666709052299633,57.59000015258789,1.2448958937489538,57.13999938964844,1.8999904632932298,56.38999938964844,-0.015997254144993978
5507,2020-05-08,57.15999984741211,57.56000137329102,54.2400016784668,55.0,7785200.0,-0.027229382570195804,1.2432408399027193,4.800032213217667,63.954198778698455,63.73793025032837,0.08937141753150257,-2.797138837151003,-4.8635520007916355,2.1659106589020567,7.244096900660257,4.519996643066406,3.8822188912037987,2.180499839782712,-3.0655123834565927,7.426512063022017,-0.44250627183694036,4.803505951402364,2.5400009155273438,58.517022424925344,-3.848012459949615,2.6230061116196537,5,-0.18999862670898438,-6.209999084472656,-8.070000648498535,-1.414999008178711,-1.7900009155273366,4,0.024842582005480285,-3.0889084805534868,58.7599983215332,1.6666709052299633,57.59000015258789,1.2448958937489538,57.13999938964844,0.024842582005480285
5508,2020-05-11,55.54999923706055,56.36000061035156,54.61999893188477,56.31999969482422,3687900.0,-0.028166560788128736,3.0941105720683963,-0.3564817185918821,63.68547012147959,63.1247934435925,1.8132369683729195,-1.0147001257845147,-3.494072621986547,3.7166857777868074,7.14401156247962,2.5400009155273366,3.783493587728401,0.4279993057250948,-4.7110419353789865,5.567040546829176,-2.141521314826946,2.9975199262771355,4.040801544189456,26.252467322784685,-40.56436722783228,2.5695206205520424,5,1.4200019836425781,-4.194999694824219,-6.970000267028809,0.19500160217285156,-0.05999755859375,0,0.02952294171327896,1.2432408399027193,57.15999984741211,-3.0889084805534868,58.7599983215332,1.6666709052299633,57.59000015258789,0.02952294171327896
5509,2020-05-12,53.209999084472656,55.7400016784668,53.209999084472656,55.25,3603200.0,-0.04212421574664471,-1.4803935868235927,2.6493502633130377,52.679077234819914,61.42816597605044,4.059689011464677,1.3255279657843104,-1.4396389515533201,5.9816554927803764,7.0342750755024195,2.5300025939941406,3.4240921653962317,-1.8690008163452134,-7.059241675936164,3.321240043245737,-4.464121246140692,0.7261196134502654,6.273785714721683,0.0,-65.97010480284561,2.5951204297954766,5,3.010000228881836,-0.6649990081787109,-4.339999198913574,2.535001754760742,1.6800003051757812,1,0.08118774232576254,3.0941105720683963,55.54999923706055,1.2432408399027193,57.15999984741211,-3.0889084805534868,58.7599983215332,0.08118774232576254
5510,2020-05-13,49.47999954223633,52.66999816894531,48.97999954223633,52.63999938964844,5834000.0,-0.07009959794050791,1.2919264592117312,1.5490188378642193,42.47744992054675,59.56168247897569,6.99701735483459,5.124517756593633,2.011012689356093,9.605231483015551,7.893316906323246,4.229999542236328,2.966409883175004,-5.476000404357912,-11.079594121540993,0.1275933128251694,-8.277797262949449,-2.6742035457663746,9.752833828369141,4.878048780487805,-59.157637771591894,2.801796858591539,5,4.625,4.17500114440918,-0.6099996566772461,6.26500129699707,4.680000305175781,2,0.08447858415212228,-1.4803935868235927,53.209999084472656,3.0941105720683963,55.54999923706055,1.2432408399027193,57.15999984741211,0.08447858415212228
5511,2020-05-14,50.7400016784668,50.77999877929688,47.38999938964844,49.13999938964844,5218300.0,0.02546487768567829,3.0357219897320595,-0.5063298626829636,42.74917345215534,57.70573098119921,5.135836704504811,4.012757959454838,0.3980154388169552,8.238825034562552,8.874782240005864,3.3899993896484446,2.3990406763446117,-4.179498291015626,-9.887241073049076,1.5282444910178228,-7.033369682032351,-1.3256268999989018,7.877661662436523,32.940035746369546,-26.53944771960218,2.853871391016726,5,2.569997787475586,2.8049983978271484,-1.8700017929077148,5.004999160766602,3.109996795654297,3,0.0800157158906194,1.2919264592117312,49.47999954223633,-1.4803935868235927,53.209999084472656,3.0941105720683963,55.54999923706055,0.0800157158906194
5512,2020-05-15,50.18000030517578,50.27999877929688,48.97999954223633,49.86000061035156,4724900.0,-0.011036684169615785,4.000029344014445,0.19999952316352393,34.974357409354965,55.35209148074519,5.25800325972984,4.5185325145604835,0.6634493127347696,8.67994219741339,9.831247826978439,1.7600021362304688,1.6197324344740949,-4.557999610900879,-10.633317769484904,1.5173185476831463,-7.5956586901928915,-1.5203405316088663,7.539449919627145,31.103684903497104,-22.576410218315196,3.0376590792920113,5,3.1299991607666016,3.364999771118164,-1.147500991821289,5.565000534057617,5.020000457763672,4,0.08947783651779728,3.0357219897320595,50.7400016784668,1.2919264592117312,49.47999954223633,-1.4803935868235927,53.209999084472656,0.08947783651779728
5513,2020-05-18,53.13999938964844,53.459999084472656,51.90999984741211,52.09000015258789,3686500.0,0.058987625876266714,-1.1985807160268707,3.2812507450587702,42.28493581863361,52.84028589851097,1.998694104736174,1.6933976930898353,-2.5083131244759045,5.62648483697356,10.401458350482368,3.279998779296875,1.2030714447242445,-1.6285005569458022,-7.663134153869322,4.406133039977718,-4.645817355407559,1.3888162415159542,3.7530947683421303,68.8622565732698,17.471233182114418,3.01731679846176,5,0.1700000762939453,0.4050006866455078,-3.4750003814697266,2.605001449584961,0.6599998474121094,0,0.041964613621556346,4.000029344014445,50.18000030517578,3.0357219897320595,50.7400016784668,1.2919264592117312,49.47999954223633,0.041964613621556346
5514,2020-05-19,51.47999954223633,52.9000015258789,51.31999969482422,52.5099983215332,3415300.0,-0.031238236102341332,-1.3407460991144136,-0.9809519311464808,31.485905668898866,48.83362320849933,3.097081608831914,3.5752964664082185,-0.9457536887294538,7.1860972203081985,10.9187210840226,1.8199996948242188,0.8203765539056533,-3.313000297546388,-9.286714533750931,2.660713938658155,-6.29985741564866,-0.3261431794441165,4.6528470342868715,67.38056603322997,20.44297446631549,2.986857118102272,5,1.8299999237060547,2.065000534057617,-2.4175004959106445,4.26500129699707,4.1100006103515625,1,0.07789437008328837,-1.1985807160268707,53.13999938964844,4.000029344014445,50.18000030517578,3.0357219897320595,50.7400016784668,0.07789437008328837
5515,2020-05-20,52.56000137329102,53.59000015258789,52.0,52.16999816894531,2866700.0,0.02097905673384126,-3.3561675332479814,-0.37864433646411166,36.87500412647481,45.68506361456248,1.372916717235121,2.655048201168597,-2.1713282325824466,6.015439772835123,11.41025005727637,2.1100006103515625,0.5331355474585138,-2.2479986190795813,-8.196385022193276,3.7003877840341133,-5.222191820636432,0.7261945824772695,2.8734174282821954,83.38711850724772,38.58777975828459,2.9741932015568486,5,-0.08500099182129617,0.9849987030029226,-4.155001640319831,3.1849994659423757,2.6499977111816335,2,0.044330250294503104,-1.3407460991144136,51.47999954223633,-1.1985807160268707,53.13999938964844,4.000029344014445,50.18000030517578,0.044330250294503104
5516,2020-05-21,51.7400016784668,52.790000915527344,51.709999084472656,52.43999862670898,2290600.0,-0.015601211442146545,-1.8421020930582743,-1.794849222884032,38.15920950371933,42.818953695120356,1.2207886314261742,3.5873001961281616,-1.4243230206161002,6.738456538728322,12.28941322248395,1.0800018310546875,-0.046130716496890045,-3.022498321533206,-9.053731591423052,3.00873494835664,-6.0381149564781325,-0.006881686588279479,3.0499435701524362,59.86988656862648,13.875075195421736,3.0156166349449243,5,0.13499832153320312,1.8049983978271484,-3.3200016021728516,4.004999160766602,4.75,3,0.04677228624738272,-3.3561675332479814,52.56000137329102,-1.3407460991144136,51.47999954223633,-1.1985807160268707,53.13999938964844,0.04677228624738272
5517,2020-05-22,51.45000076293945,52.040000915527344,50.93000030517578,52.02000045776367,2718000.0,-0.005604965328944611,2.6393426220076543,0.814288828337883,37.82051776420396,39.94507009986751,0.6879980829109584,3.8909199116257867,-1.0780816651800649,6.93694681334712,13.162108440169899,1.1100006103515625,-0.7775017209428228,-3.1944992065429716,-9.394191007164174,3.005192594078231,-6.2943451068535765,-0.09465330623236667,2.747948816962115,19.548890511011713,-27.587675483986523,3.0998459003106027,5,0.11499977111816406,2.094999313354492,-3.04000186920166,4.295000076293945,5.369998931884766,4,0.0466471851427146,-1.8421020930582743,51.7400016784668,-3.3561675332479814,52.56000137329102,-1.3407460991144136,51.47999954223633,0.0466471851427146
5518,2020-05-26,53.2599983215332,53.9000015258789,52.83000183105469,53.06999969482422,3632800.0,0.03517973822650622,-2.1940558544708986,-0.33333110251502457,40.90908847148085,38.63729357060761,-1.655042395081459,1.962596162403912,-2.9269929111814434,5.039126799275891,13.210171463169917,2.450000762939446,-1.5455731823717187,-1.2455015182495117,-7.438109143634861,4.947106107135838,-4.3418053309421865,1.850802294443163,-5.869998931884766,78.45107941759763,29.63845123970367,3.0963038126926747,5,-2.6149978637695312,0.2850017547607422,-4.284998893737793,2.4850025177001953,3.1599998474121094,1,0.03642513147849469,2.6393426220076543,51.45000076293945,-1.8421020930582743,51.7400016784668,-3.3561675332479814,52.56000137329102,0.03642513147849469
5519,2020-05-27,55.349998474121094,55.40999984741211,53.97999954223633,54.31000137329102,3709500.0,0.03924146110502025,1.4655180918618684,5.473708514867351,45.126192943673125,38.93159835095498,-3.810248728525025,-0.23224674512776033,-4.740992369467008,2.8741626006436007,12.635977559903466,2.1500015258789062,-2.183725786129841,0.903498649597168,-5.230098400313636,7.037095699507972,-2.163299875358234,3.97029717455257,-7.829799041748046,98.66068349504643,50.0650561145753,3.0667985249554004,5,-3.9499988555908203,-1.8049983978271484,-5.819998741149902,0.3950023651123047,0.7300033569335938,2,-0.02800360035755467,-2.1940558544708986,53.2599983215332,2.6393426220076543,51.45000076293945,-1.8421020930582743,51.7400016784668,-0.02800360035755467
5520,2020-05-28,53.70000076293945,55.88999938964844,53.59000015258789,55.61000061035156,3031100.0,-0.029810257573053,-1.1596226138006007,-1.8365434344842384,39.2156910569899,38.5389891959366,-1.674817248677833,1.0352953302909995,-3.0386676824666026,4.447782124084938,11.646364760035857,2.299999237060547,-2.784222283649413,-0.46999912261962606,-6.179569253647493,5.239571008408241,-3.324784188133556,2.384785942894304,-5.864209313964842,55.846793730974575,11.795182831527633,2.8547850655139326,5,-1.2650012969970703,-0.1550006866455078,-4.132501602172852,2.0450000762939453,2.55999755859375,3,0.03519551886026795,1.4655180918618684,55.349998474121094,-2.1940558544708986,53.2599983215332,2.6393426220076543,51.45000076293945,0.03519551886026795
5521,2020-05-29,53.0,53.599998474121094,52.22999954223633,53.59000015258789,6450300.0,-0.013035395772704517,3.49182337233517,0.3089006281269036,40.78014274339281,39.18407645527414,-0.6934455972568969,1.41233848395008,-2.2086095008987883,5.0762987930156385,10.76933443954716,1.470001220703125,-3.033368319033798,-0.9189998626709013,-6.350536094555039,4.512536369213237,-3.6347679786129703,1.7967682532711677,-4.680956074584962,41.73387251833132,-0.46780393875864235,2.7157681159420703,5,0.4099998474121094,0.5450000762939453,-2.7375001907348633,2.499998092651367,2.8499984741210938,4,0.04169809593344631,-1.1596226138006007,53.70000076293945,1.4655180918618684,55.349998474121094,-2.1940558544708986,53.2599983215332,0.04169809593344631
5522,2020-06-01,52.849998474121094,53.33000183105469,52.47999954223633,53.0,3202900.0,-0.0028302174694133653,1.0987576411193474,0.2542398086186274,43.60189462071699,39.33040521106118,-0.13955058789608188,1.3437660533931677,-1.896018937075418,5.160084131512967,10.299582631531115,0.8500022888183594,-2.74462304815043,-0.8865013122558594,-6.196821144722435,4.423818520210716,-3.541661228489147,1.7686586039774284,-4.076697220852054,16.93986223314055,-26.152402917897785,2.6551599162332873,6,0.5600013732910156,0.6950016021728516,-2.8624982833862305,2.3000011444091797,2.8500022888183594,0,0.06887423480490917,3.49182337233517,53.0,-1.1596226138006007,53.70000076293945,1.4655180918618684,55.349998474121094,0.06887423480490917
5523,2020-06-02,53.29999923706055,53.56999969482422,52.88999938964844,53.56999969482422,3079400.0,0.008514678825578548,4.03703075771062,1.7999847413661563,50.234253355036664,41.413554953965374,-0.6308044106821242,0.6855492202809188,-2.0978006454100537,4.639265145323321,10.136082870627018,0.720001220703125,-2.5190660698779155,-0.2820005416870117,-5.445020404081092,4.881019320707068,-2.8635104728840517,2.2995093895100283,-4.099696095608742,29.234965558285136,-18.510580268043906,2.5815099311970418,6,0.1100006103515625,0.24500083923339844,-3.3124990463256836,1.8500003814697266,1.9799995422363352,1,0.06604128533112896,1.0987576411193474,52.849998474121094,3.49182337233517,53.0,-1.1596226138006007,53.70000076293945,0.06604128533112896
5524,2020-06-03,55.349998474121094,55.43999862670898,53.52000045776367,53.72000122070313,4428800.0,0.038461524698018,1.1215477996965186,-6.037016629226157,66.74272123010367,44.73219018770192,-2.3178618429988873,-1.5867834559630793,-3.790369563759036,2.5235818364098677,9.848305029964965,2.1399993896484304,-1.996252484570448,1.8574987411499038,-3.103951173506374,6.818948655806182,-0.6232262161782316,4.338223698478039,-5.748313557777493,85.24587600982649,30.75277597001252,2.480724957328137,6,-1.9399986267089844,-1.8049983978271484,-4.627499580383301,-0.1999988555908203,0.43000030517578836,2,0.01933152166796348,4.03703075771062,53.29999923706055,1.0987576411193474,52.849998474121094,3.49182337233517,53.0,0.01933152166796348
5525,2020-06-04,55.599998474121094,55.7400016784668,54.52999877929688,55.06000137329102,2349300.0,0.004516711958300945,1.9512139524281202,0.331287123151738,64.70943299329724,47.68221501987725,-2.337055723742985,-2.1012454376172727,-3.827406781003802,2.2161892440811215,9.343581890498895,1.2100028991699148,-1.8137504731278398,2.206998825073242,-2.4807223334536417,6.894719983600126,-0.13686175419019975,4.550859404336684,-5.6210146893792015,96.01130714706464,37.18943648954021,2.3438605792634433,6,-2.1899986267089844,-2.0549983978271484,-3.952498435974121,-0.4499988555908203,0.8600006103515625,3,0.008633154138610433,1.1215477996965186,55.349998474121094,4.03703075771062,53.29999923706055,1.0987576411193474,52.849998474121094,0.008633154138610433
5526,2020-06-05,57.81999969482422,59.22000122070313,56.54999923706055,56.959999084472656,4945700.0,0.039928080604829885,-2.1785732126557185,1.592602273289226,71.01209917876996,51.37016851038458,-4.027439661056242,-4.63280615114985,-5.845522279215871,-0.05718095573075743,8.892229997370215,3.6200027465820384,-1.1529944709243622,4.473999977111816,-0.0011816580002914634,8.949181612223924,2.2364091595557625,6.71159079466787,-7.4863549737879325,79.22846918047976,16.202294927362345,2.2375908175560526,6,-2.094999313354492,-4.510000228881836,-4.767499923706055,-2.6700000762939453,-1.3499984741210866,4,-0.026980307532423975,1.9512139524281202,55.599998474121094,1.1215477996965186,55.349998474121094,4.03703075771062,53.29999923706055,-0.026980307532423975
5527,2020-06-08,58.58000183105469,58.91999816894531,58.09000015258789,58.09000015258789,2706200.0,0.013144277762742629,-2.38773540104787,0.5697689891946559,67.02128065901148,54.27152319788798,-4.100948484855607,-5.56636093215171,-6.459311761847559,-0.8700275947538358,9.885183988436228,1.0999984741210938,-0.652414348396718,5.163002014160156,0.39740597763564267,9.92859805068467,2.7802039958978995,7.545800032422413,-7.535448590045057,89.88942804868337,26.461290334794327,2.382798018262258,6,-2.855001449584961,-5.270002365112305,-5.527502059936523,-3.430002212524414,1.089996337890625,0,-0.04660299200411344,-2.1785732126557185,57.81999969482422,1.9512139524281202,55.599998474121094,1.1215477996965186,55.349998474121094,-0.04660299200411344
5528,2020-06-09,57.18999862670898,58.0,56.63999938964844,58.0,2364900.0,-0.023728288851108115,2.3580205051404137,-1.6530583646682537,68.17312744822839,56.83229369839412,-2.341034017062462,-4.265908795646197,-4.834361448645986,0.45084759406904595,10.728137969652556,1.94000244140625,-0.1254642067499816,3.6909988403320213,-1.2810949707274588,8.663092651391501,1.2049519348022812,6.177045745861761,-5.491409547323869,64.38592417052075,1.3975242366691276,2.486046905529742,6,-1.4649982452392507,-3.8799991607665945,-4.137498855590813,-2.039999008178704,3.8600006103515696,1,-0.026053469130066786,-2.38773540104787,58.58000183105469,-2.1785732126557185,57.81999969482422,1.9512139524281202,55.599998474121094,-0.026053469130066786
5529,2020-06-10,57.52999877929688,58.38999938964844,56.68000030517578,57.86000061035156,2811000.0,0.005945098107225988,1.4604314177506998,0.4074089772389992,66.59985215186309,59.87497826449115,-2.6141912932431666,-4.4961933640483025,-4.953830903017952,0.033414383212836185,11.34235759378534,1.7099990844726562,0.4913429880282649,3.8149990081787166,-1.4697450073405278,9.099743023697961,1.1726270004190908,6.457371015938342,-5.229696728606335,63.96585156361838,3.410785260501136,2.642372007759623,6,-1.8049983978271555,-4.219999313354499,-4.312498092651374,-2.3799991607666087,3.900001525878899,2,-0.03911003037965821,2.3580205051404137,57.18999862670898,-2.38773540104787,58.58000183105469,-2.1785732126557185,57.81999969482422,-0.03911003037965821
5530,2020-06-11,53.65999984741211,56.22999954223633,53.61999893188477,56.08000183105469,3404300.0,-0.0672692336867814,-1.0879973022502163,7.333298654459861,55.327407640739416,61.49134103086299,1.3963811993091397,-0.31303217491527846,-0.8743876300750628,3.7975808034155065,10.439295874560942,3.9099998474121094,0.8517981519144158,-0.26399993896484375,-5.15985521386947,4.6318553359397825,-2.7119275764171533,2.183927698487466,-0.806121863120552,0.7143017710404744,-57.45189463033967,2.4479276374523127,6,2.190000534057617,-0.35000038146972656,-0.17499923706054688,1.489999771118164,8.049999237060547,3,0.03950799362492008,1.4604314177506998,57.52999877929688,2.3580205051404137,57.18999862670898,-2.38773540104787,58.58000183105469,0.03950799362492008
5531,2020-06-12,54.79999923706055,55.47000122070313,53.47999954223633,54.349998474121094,2474300.0,0.02124486382575741,1.2234596868546634,-0.18595057606610454,58.876518247269146,63.18852143381323,0.6018544693890107,-1.194514637277365,-1.6597152365418708,2.564967734438227,9.101324517265267,1.990001678466804,0.9944498054205937,0.6729995727539091,-3.998526645190765,5.344525790698583,-1.6627635362184279,3.008762681726246,-1.4368313938560604,24.264706397964186,-37.184096632846945,2.3357631089723356,6,1.2550010681152344,-1.489999771118164,-1.3149986267089844,0.14499855041503906,6.819999694824226,4,0.030291968440201655,-1.0879973022502163,53.65999984741211,1.4604314177506998,57.52999877929688,2.3580205051404137,57.18999862670898,0.030291968440201655
5532,2020-06-15,54.66999816894531,55.099998474121094,52.5,52.59000015258789,2724000.0,-0.0023722822979040936,-1.3008853142485801,4.62220997753571,54.101219704069244,63.6181843614835,1.1367093187122066,-0.749304185997758,-1.22662402834154,2.6022556924093294,7.790296083616624,2.5999984741210938,1.4465998512203768,0.3184986114501953,-3.9702390538335663,4.607236276733957,-1.8258702211916855,2.462867444092076,4.55000305175782,36.84207799340427,-21.52841510126074,2.144368832641882,6,1.19000244140625,-1.3649978637695312,-0.6949977874755859,-0.6649990081787109,7.290000915527344,0,0.0329248785813987,1.2234596868546634,54.79999923706055,-1.0879973022502163,53.65999984741211,1.4604314177506998,57.52999877929688,0.0329248785813987
5533,2020-06-16,55.36999893188477,57.04999923706055,54.83000183105469,56.20000076293945,2685600.0,0.012804111695344567,-1.324609442094373,-0.3990397224071462,50.0632925603537,61.76491450928907,0.850674583250445,-1.3425038534923814,-1.5804597889569507,1.806922864522015,7.529074879992505,2.3800010681152344,1.9435301569862133,0.9069993972778363,-3.36503942421767,5.179038218773343,-1.2290200134699134,3.043018808025586,3.7156022644042963,48.72664226296426,-4.359563785250927,2.1360194107477524,6,0.49000167846678977,-2.0649986267089915,-1.4099979400634837,-2.4200000762939524,6.710002899169915,1,0.07765937005616208,-1.3008853142485801,54.66999816894531,1.2234596868546634,54.79999923706055,-1.0879973022502163,53.65999984741211,0.07765937005616208
5534,2020-06-17,55.4900016784668,56.04999923706055,54.709999084472656,55.88000106811523,2234900.0,0.002167288222808983,2.671254781463598,0.46987774611636646,56.271897065813214,60.827410517346394,0.8410669528754582,-1.2086520837593469,-1.508567395308674,1.5933937795459059,7.0837527994068425,1.3400001525878906,2.4007713433867295,0.8265020370483427,-3.2268640269354165,4.879868101032102,-1.200180994943537,2.8531850690402223,3.463887493896493,65.71433362257966,12.441243508968242,2.0266830319918783,6,0.3699989318847656,-2.1850013732910156,-1.3275012969970703,-3.5600032806396484,6.30999755859375,2,0.10019818688798732,-1.324609442094373,55.36999893188477,-1.3008853142485801,54.66999816894531,1.2234596868546634,54.79999923706055,0.10019818688798732
5535,2020-06-18,54.88999938964844,55.20000076293945,53.9000015258789,54.65999984741211,2570600.0,-0.01081279997602147,2.0588134977089605,-0.5897433389412838,56.6690105809964,59.23373400648267,1.4860372064003968,-0.44811728047165644,-0.6987308852773637,2.1058098581954923,6.7409074071937445,1.5900001525878977,2.6691495077646294,0.10999984741211222,-3.8208923980344878,4.040892092858712,-1.8554462753111878,2.075445970135412,3.9348119992675876,52.5274679209058,-2.114158778063832,1.9654461227232984,6,0.8199996948242188,-1.5849990844726562,-0.5074996948242188,-3.4449996948242188,8.540000915527344,3,0.11914740368462651,2.671254781463598,55.4900016784668,-1.324609442094373,55.36999893188477,-1.3008853142485801,54.66999816894531,0.11914740368462651
5536,2020-06-19,54.15999984741211,56.0099983215332,53.90999984741211,56.0,5381000.0,-0.013299317732803573,1.25806676552082,-8.000016585673295,54.44067917593292,57.835889397251705,1.8352658318882078,0.4980115947371928,0.12121240513080522,2.729836384266399,6.398194945609767,2.0999984741210938,2.4174114752266433,-0.740999603271483,-4.41871582306149,2.936716616518524,-2.57985771316649,1.097858506623524,4.538315313725597,36.48351924745652,-21.980031126438533,1.8388581098950045,6,1.2849998474121094,-0.8549995422363281,-0.2799997329711914,-2.7150001525878906,8.479999542236328,4,0.1394017588318237,2.0588134977089605,54.88999938964844,2.671254781463598,55.4900016784668,-1.324609442094373,55.36999893188477,0.1394017588318237
5537,2020-06-22,53.849998474121094,54.52999877929688,53.15999984741211,53.91999816894531,2388500.0,-0.0057238067607902066,1.1240278443131355,0.0380433092496035,51.88226825211029,56.02579393101637,1.568724983416729,1.0509147208152427,0.4262421564965422,2.9258767568205997,5.714901180261907,1.3699989318847727,2.1918478376216655,-1.1710008621215806,-4.516187363961748,2.174185639718587,-2.843594113041661,0.5015923887984997,4.724350383793862,17.73775668307608,-42.58794424835937,1.6725932509200823,6,1.595001220703125,0.2500019073486328,-0.4224987030029297,-2.404998779296875,10.94000244140625,0,0.14428970618258674,1.25806676552082,54.15999984741211,2.0588134977089605,54.88999938964844,2.671254781463598,55.4900016784668,0.14428970618258674
5538,2020-06-23,55.20000076293945,55.43999862670898,54.02000045776367,54.5099983215332,3103300.0,0.02506968109696661,1.4273510961566223,-9.857220708446867,49.4608283670563,54.12145795492673,-0.10420209562231975,-0.15420139545553724,-0.8622112623887332,1.4757918783258788,5.7614717121413,1.5900001525878835,1.6365160225183644,0.08200130462646626,-3.1590684323833003,3.323071041636233,-1.538533563878417,1.7025361731313495,3.252861117817204,70.58828188110814,12.860663308351121,1.6205348685048833,6,-0.4250011444091797,-0.125,-1.772500991821289,-4.100002288818359,13.979999542236328,1,0.12246373601631855,1.1240278443131355,53.849998474121094,1.25806676552082,54.15999984741211,2.0588134977089605,54.88999938964844,0.12246373601631855
5539,2020-06-24,53.79999923706055,54.88999938964844,53.77000045776367,54.7599983215332,4597200.0,-0.02536234613277122,-1.1960835645845331,-1.3912980981866432,44.02391351538657,52.86551416322086,0.7946197937771018,1.184451583805135,0.5401740802702903,2.783958010279761,6.062957495520941,1.4300003051757812,1.0844011359367585,-1.2405002593994112,-4.531947168839707,2.050946650040885,-2.8862237141195592,0.4052231953207368,4.53380540608098,22.456130957958,-29.171873727344884,1.6457234547201478,6,0.9750003814697266,1.2750015258789062,-0.3724994659423828,-3.1650009155273438,14.520000457763672,2,0.15390339612292037,1.4273510961566223,55.20000076293945,1.1240278443131355,53.849998474121094,1.25806676552082,54.15999984741211,0.15390339612292037
5540,2020-06-25,55.59000015258789,55.66999816894531,53.9900016784668,54.02999877929688,3854700.0,0.033271392953743595,-1.0487817359245433,-1.6250029802350736,42.37868402738758,51.032421472122905,-0.7742395136367364,-0.48137573532551414,-1.1579270959348804,0.8919585521509603,6.331779140472013,1.8699989318847656,0.6234244191674208,0.45500068664550497,-2.782481028995612,3.692482402286622,-1.16374017117505,2.07374154446606,2.6271283976908038,85.26321425225201,35.592825997790555,1.6187408578205578,6,-0.8150005340576172,-0.5149993896484375,-2.1625003814697266,-5.7350006103515625,12.450000762939453,3,0.11171072256569436,-1.1960835645845331,53.79999923706055,1.4273510961566223,55.20000076293945,1.1240278443131355,53.849998474121094,0.11171072256569436
5541,2020-06-26,55.209999084472656,55.59000015258789,54.59000015258789,55.36999893188477,3743900.0,-0.006835781023064924,2.3333206177242873,-0.1025639144628301,38.17544162100638,49.26289057400481,-0.36874086991753074,0.07660991826855934,-0.6733954212725948,1.1536228235622161,6.672476339692146,1.0,0.139231032258337,-0.03550033569335653,-3.113069942629842,3.042069271243129,-1.5742851391616028,1.5032844677748898,2.892786894800466,81.67333099284022,35.558215412583955,1.538784803468244,6,-0.10499954223632812,-0.13499832153320312,-2.1999988555908203,-5.354999542236328,12.709999084472656,4,0.14888609594298896,-1.0487817359245433,55.59000015258789,-1.1960835645845331,53.79999923706055,1.4273510961566223,55.20000076293945,0.14888609594298896
5542,2020-06-29,56.4900016784668,56.52000045776367,54.9900016784668,55.77000045776367,2907300.0,0.023184253128418097,2.9230799327047223,-4.500011920940124,47.52476583070751,48.980832048488566,-1.5236547920988954,-0.966250769650145,-1.907275212370152,-0.2630642166789414,7.1558614347158915,1.529998779296875,0.15216692044327118,1.062502098083499,-1.8443752164511338,3.9693794126181317,-0.39093655918381387,2.5159407553508117,1.5007285812208622,98.90913529829545,52.828817051404044,1.4534386572673148,6,-1.6500015258789062,-1.4150009155273438,-3.780001640319824,-6.635002136230469,10.939998626708984,0,0.10886878258893606,2.3333206177242873,55.209999084472656,-1.0487817359245433,55.59000015258789,-1.1960835645845331,53.79999923706055,0.10886878258893606
5543,2020-06-30,56.81999969482422,57.54999923706055,56.27000045776367,56.59000015258789,3845000.0,0.005841706612715658,-1.9425295420165303,0.31944326707074133,47.48762046792496,48.00480131538988,-1.8174658873292984,-1.0740869634199584,-2.145100245136234,-0.8322034649429,7.882322942796582,1.279998779296875,0.005150759155732487,1.2165000915527315,-1.5718392887986425,4.004839471904106,-0.1776695986229555,2.6106697817284186,1.0609159596696855,80.68783656136215,35.34685971154464,1.394169690175686,6,-1.4650001525878906,-1.0949993133544922,-4.2649993896484375,-6.965000152587891,10.760002136230469,1,0.14026753367668743,2.9230799327047223,56.4900016784668,2.3333206177242873,55.209999084472656,-1.0487817359245433,55.59000015258789,0.14026753367668743
5544,2020-07-01,56.41999816894531,57.43000030517578,55.95000076293945,57.0,2966500.0,-0.007039801619628361,1.0555514347475947,-2.521752110526927,62.94556477658108,48.7021962260104,-1.4211168297161407,-0.6216878641043735,-1.6060270760651036,-0.6468770579493395,8.167472979187647,1.4799995422363281,-0.01945471395421805,0.7629985809326172,-2.0458459274394727,3.571843089304707,-0.6414236732534278,2.167420835118662,1.353299172458712,68.25837519502117,16.55891805811175,1.4044222541860432,7,-1.0649986267089844,-0.6949977874755859,-4.324997901916504,-6.564998626708984,11.060005187988295,2,0.22616098104118376,-1.9425295420165303,56.81999969482422,2.9230799327047223,56.4900016784668,2.3333206177242873,55.209999084472656,0.22616098104118376
5545,2020-07-02,56.08000183105469,57.68000030517578,56.0099983215332,57.0099983215332,3123100.0,-0.006026167120256387,-2.1214887965917395,1.6034371629265212,56.490877429593574,48.9299960319727,-0.9996955487164527,-0.25706702404805526,-1.168984577693081,-0.5223592386557883,8.40225572409403,1.6700019836425781,-0.015852066941278053,0.3990020751953125,-2.415987766891895,3.21399191728252,-1.0084928458482878,1.8064969962389128,-3.5800018310546875,48.22011666306595,-6.662568980023764,1.4074949210436036,7,-0.6600017547607422,-0.35500144958496094,-3.607501983642578,-6.225002288818359,11.029998779296875,3,0.21825958388238753,1.0555514347475947,56.41999816894531,-1.9425295420165303,56.81999969482422,2.9230799327047223,56.4900016784668,0.21825958388238753
5546,2020-07-06,56.2599983215332,57.09000015258789,56.09000015258789,57.0,2202900.0,0.0032096377425372413,1.1739083562421997,0.7957037322646672,58.02219451553959,49.612210061242614,-0.9504284008427959,-0.5901864306277815,-1.2604153436738272,-0.9161010657566067,7.616952419539805,1.0099983215332031,-0.12814951193060153,0.6569986343383789,-1.9898678541894412,3.303865122866199,-0.6664346099255312,1.980431878602289,-3.6563983154296906,47.211795220139344,-9.5417616817467,1.3234332442639096,7,-0.5349979400634766,-0.5349979400634766,-3.269998550415039,-6.404998779296875,10.270000457763686,0,0.2093850505766086,-2.1214887965917395,56.08000183105469,1.0555514347475947,56.41999816894531,-1.9425295420165303,56.81999969482422,0.2093850505766086
5547,2020-07-07,55.849998474121094,56.4000015258789,55.36000061035156,55.52000045776367,2604600.0,-0.007287590821971057,-2.200014085085633,-0.44594225386237224,52.49479841400696,49.94931784423713,-0.2535580561131141,-0.41655522543839396,-0.8021839559861448,-0.7280731667583211,6.652336203596655,1.0400009155273366,-0.21356976611373568,0.3834989547729464,-1.8691652554078217,2.6361631649537145,-0.7428331503174377,1.5098310598633304,-3.1448704620361383,21.12060035450381,-35.13440349539094,1.1263321050903836,7,-0.12499809265136719,1.9073486328125e-06,-2.3724985122680664,-5.994998931884766,11.130004882812514,1,0.2161145930991748,1.1739083562421997,56.2599983215332,-2.1214887965917395,56.08000183105469,1.0555514347475947,56.41999816894531,0.2161145930991748
5548,2020-07-08,55.70000076293945,56.36000061035156,55.22000122070313,56.09000015258789,1783300.0,-0.0026857245349997116,1.4516107861555094,-1.1818234362537137,51.088077985840165,50.73422500762087,-0.028135370816841032,-0.4046547352837422,-0.6765938104535962,-0.8060472280675413,6.192839904328162,1.1399993896484304,-0.20732928698443231,0.3080011367797866,-1.7984763511593371,2.4144786247189103,-0.7452376071897788,1.361239880749352,-2.895375304992683,19.51218377543497,-34.077898378896315,1.0532387439695632,7,0.13500022888183594,0.15999984741210938,-2.222500801086426,-5.845001220703125,11.200000762939439,2,0.21059244850210135,-2.200014085085633,55.849998474121094,1.1739083562421997,56.2599983215332,-2.1214887965917395,56.08000183105469,0.21059244850210135
5549,2020-07-09,55.27999877929688,55.70000076293945,54.56999969482422,55.66999816894531,3043000.0,-0.007540430482759097,4.022175881186104,0.9999999999999818,52.059130619729146,51.80983018454771,0.6972003886924725,-0.1706070403670097,-0.3021795958064786,-0.5997727764595737,5.46839332506036,1.1300010681152344,-0.1293144306314673,0.0004991531372127156,-1.8499803861376876,1.850978692412113,-0.9247406165002374,0.9257389227746629,-2.377865824405532,22.829548074989066,-29.6187092154307,0.9252397696374485,7,0.8450012207031179,0.5800018310546804,-1.8024988174438548,-5.424999237060554,11.6500015258789,3,0.22250367806383387,1.4516107861555094,55.70000076293945,-2.200014085085633,55.849998474121094,1.1739083562421997,56.2599983215332,0.22250367806383387
5550,2020-07-10,55.77999877929688,55.88000106811523,54.91999816894531,55.04999923706055,2037900.0,0.009044862717820124,1.0645132180725771,-1.8717966274111404,58.76622639398471,54.097695159323074,0.2536611641151296,-0.5308558392480265,-0.9299396537216253,-1.3193092264536688,5.863216264157009,0.9600028991699148,-0.087508670354147,0.39449920654297443,-1.301831452039572,2.090829865125521,-0.4536661227482952,1.242664535834244,-2.7823084773998445,48.01582796323993,-6.1853415844538375,0.8481653292912723,7,0.3450012207031179,0.0800018310546804,-2.3024988174438548,-5.924999237060554,11.760002136230462,4,0.2097526861542216,4.022175881186104,55.27999877929688,1.4516107861555094,55.70000076293945,-2.200014085085633,55.849998474121094,0.2097526861542216
5551,2020-07-13,56.459999084472656,57.72000122070313,56.15999984741211,56.43999862670898,3415300.0,0.012190755110381257,-4.379333478029266,0.027397904528005706,63.579606891700735,55.88156638832232,-0.25745389636237803,-1.1384874844724067,-1.69342463447164,-2.21791887476671,6.619222393871207,1.94000244140625,0.1936504246812163,0.991499519348146,-0.7461493867036637,2.7291484253999556,0.12267506632224467,1.8603239723740472,-3.3686625825100407,59.999951559423124,1.1373963273550416,0.8688244530259038,7,-0.3149986267089844,-0.5999984741210938,-2.982499122619629,-6.604999542236328,10.760002136230455,0,0.18862914804417374,1.0645132180725771,55.77999877929688,4.022175881186104,55.27999877929688,1.4516107861555094,55.70000076293945,0.18862914804417374
5552,2020-07-14,56.47000122070313,56.54999923706055,55.18000030517578,56.02000045776367,2395200.0,0.0001771543817332688,3.49182337233517,22.499523173747846,57.67835784441484,57.01387054126564,-0.3023911082448265,-1.0611282350898605,-1.7395148389115533,-2.459549223432539,6.941072553033129,1.3699989318847656,0.38685638454275306,0.9115015029907312,-0.8384256058941517,2.661428611875614,0.03653794854828618,1.7864650574331762,-3.193518129990899,60.31747953991149,2.816777928431293,0.8749635544424423,7,-0.32500076293946023,-0.7600021362304759,-1.9525012969970774,-5.550001144409187,10.419998168945305,1,0.178147641953752,-4.379333478029266,56.459999084472656,1.0645132180725771,55.77999877929688,4.022175881186104,55.27999877929688,0.178147641953752
5553,2020-07-15,59.66999816894531,60.4000015258789,58.0,58.0,4574900.0,0.056667201683519464,-1.874256475855444,3.711100750222465,79.1459847737831,58.813917207621415,-3.4146925569430877,-4.134437393383116,-4.935613478036231,-5.883380662657579,7.729164353111881,3.930000305175767,0.7774060595177303,3.89649848937988,1.3629322278781686,6.430064750881591,2.629715358629028,5.163281620130732,-6.215774353033446,87.47850552901927,24.48966789113466,1.2667831307508552,7,-2.18499755859375,-3.2199974060058594,-5.152498245239258,-8.749998092651367,6.6300048828125,2,0.12250721321108937,3.49182337233517,56.47000122070313,-4.379333478029266,56.459999084472656,1.0645132180725771,55.77999877929688,0.12250721321108937
5554,2020-07-16,61.04999923706055,61.70000076293945,60.5,60.9000015258789,5220900.0,0.023127218207850353,-1.5263153667928862,0.08981908721275952,78.26087643298021,61.23280598577549,-4.547028987721426,-5.350882560861578,-6.319778570188021,-7.438831736975899,8.737615306604976,2.0300025939941406,0.964493032644711,4.998499679565427,1.5433601568198583,8.453639202310995,3.2709299181926426,6.726069440938211,-7.179028758550658,90.4129605133973,28.992429036509762,1.7275697613727843,7,-2.914999008178711,-3.9499988555908203,-6.532499313354492,-10.129999160766602,4.670001983642564,3,0.09582313451147573,-1.874256475855444,59.66999816894531,3.49182337233517,56.47000122070313,-4.379333478029266,56.459999084472656,0.09582313451147573
5555,2020-07-17,61.43000030517578,61.77000045776367,60.79999923706055,61.36999893188477,3011500.0,0.006224423797937639,1.6216189744673613,0.4000152590218304,82.19463651764599,63.91863287489843,-4.5687807102990305,-5.497669748963155,-6.714120958973339,-7.9469109923301815,10.103567437875716,0.970001220703125,1.1545039480086032,5.0515007019042955,0.8929064206364643,9.210094983172127,2.9722035612703763,7.130797842538215,-6.932707403911529,94.84066548231607,34.495598584971106,2.079297140633916,7,-3.260000228881836,-4.295000076293945,-6.912500381469727,-10.510000228881836,6.19000244140625,4,0.08953280111796769,-1.5263153667928862,61.04999923706055,-1.874256475855444,59.66999816894531,3.49182337233517,56.47000122070313,0.08953280111796769
5556,2020-07-20,61.709999084472656,62.0099983215332,61.04999923706055,61.36000061035156,2135000.0,0.0045580136400109605,1.0210571965498965,5.833174391252519,80.1385802353574,66.99016418838181,-4.463814751523806,-5.463137986196699,-7.043221444283134,-8.335499403118448,11.27969453432985,0.9599990844726562,1.1833491217340963,4.9539995193481445,0.3019128000307063,9.606086238665583,2.6279561596894254,7.280042879006864,-6.485435427558464,95.60762336472035,38.48248284299125,2.326043359658721,7,-3.4200000762939453,-4.454999923706055,-7.129999160766602,-10.789999008178711,5.230003356933594,0,0.09447418437122646,1.6216189744673613,61.43000030517578,-1.5263153667928862,61.04999923706055,-1.874256475855444,59.66999816894531,0.09447418437122646
5557,2020-07-21,61.61999893188477,62.90999984741211,61.4000015258789,62.25,2495300.0,-0.0014584371078126823,-1.8224376365898372,-1.800010899182541,78.50357752697823,70.03633080406381,-3.876971497470173,-5.018482556322731,-6.952800553587608,-8.340386203749581,12.89619451503286,1.5099983215332102,1.3474100263979167,4.47549934387208,-0.4447933015212868,9.395791989265447,2.0153530211754003,6.93564566656876,-5.581183115216298,73.72706811371387,18.773519355534916,2.460146322696683,7,-2.8799991607666087,-3.914999008178718,-6.937499046325691,-10.699998855590827,6.130001068115227,1,0.09087962326985144,1.0210571965498965,61.709999084472656,1.6216189744673613,61.43000030517578,-1.5263153667928862,61.04999923706055,0.09087962326985144
5558,2020-07-22,61.959999084472656,62.40999984741211,61.27999877929688,61.63000106811523,3036900.0,0.0055176916339081394,-1.1941713054009475,-0.5238054870997018,83.13400458676675,73.4890945781791,-3.615853501927546,-5.086880743293932,-7.236517389234976,-8.752065209367125,14.240293504444502,1.1300010681152273,1.5125331553457286,4.477499580383302,-0.7964115720291716,9.751410732795776,1.8405440041770618,7.114455156589543,-4.959217503500071,60.58087871003075,7.008320021600262,2.6369555762062378,7,-3.0450000762939453,-3.924999237060547,-7.377498626708984,-11.039999008178711,5.450004577636733,2,0.07956746898034184,-1.8224376365898372,61.61999893188477,1.0210571965498965,61.709999084472656,1.6216189744673613,61.43000030517578,0.07956746898034184
5559,2020-07-23,62.08000183105469,62.56000137329102,61.790000915527344,62.15999984741211,2514900.0,0.0019367777332990332,-1.3333352599485808,-0.24241968858010968,86.85503961849288,76.61007382534669,-2.9835941251785982,-4.800905811360408,-7.222245196115338,-8.950163580587542,15.773258954758667,0.770000457763679,1.8113733358478825,4.183502197265625,-1.1725658182761833,9.539570212807433,1.5054681894947208,6.861536205036529,-4.251929692780571,60.663612499186435,6.149049924652779,2.678034007770904,7,-3.035001754760742,-4.045001983642578,-7.497501373291016,-11.130001068115234,5.6100006103515625,3,0.06797682178211728,-1.1941713054009475,61.959999084472656,-1.8224376365898372,61.61999893188477,1.0210571965498965,61.709999084472656,0.06797682178211728
5560,2020-07-24,61.79999923706055,62.33000183105469,61.459999084472656,62.18000030517578,2678000.0,-0.004510350930016727,1.5588161046567073,4.75013113347003,83.61648799945198,78.83639394843016,-1.9666677255005993,-4.249695583123341,-6.688205427702378,-8.723214139568256,17.01845604333724,0.8700027465820312,2.170686073043754,3.5929996490478544,-1.917843665025572,9.10384296312128,0.8375779920111412,6.348421306084568,-3.26045721950711,40.32256741347203,-14.491330237468446,2.7554216570367136,7,-2.7549991607666016,-3.7649993896484375,-7.217498779296875,-10.444999694824219,5.060001373291016,4,0.06343045359281807,-1.3333352599485808,62.08000183105469,-1.1941713054009475,61.959999084472656,-1.8224376365898372,61.61999893188477,0.06343045359281807
5561,2020-07-27,63.43000030517578,63.66999816894531,61.290000915527344,61.68999862670898,2997400.0,0.02637542213977473,1.1441441751051191,-4.578938914822084,90.06340619158004,82.43473265367072,-2.7982674125894818,-5.515059643948135,-8.08061071980454,-10.438204451799827,18.482886308714203,2.3799972534179688,2.6384695251332033,4.812000656127928,-0.9768075136009315,10.600808825856788,1.917596571263502,7.706404740992355,-4.2785941914421315,89.95824581340855,29.606653696807015,2.89440408486443,7,-2.595001220703125,-5.01500129699707,-8.922500610351562,-10.885000228881836,3.5400009155273295,0,0.0660571089586508,1.5588161046567073,61.79999923706055,-1.3333352599485808,62.08000183105469,-1.1941713054009475,61.959999084472656,0.0660571089586508
5562,2020-07-28,62.63999938964844,63.84000015258789,62.58000183105469,63.41999816894531,3155000.0,-0.012454688818011594,-1.8000152588925435,-0.4482747280934625,84.35639510707023,83.01366713514707,-1.1633505550518777,-4.4698649236301975,-7.039241917631983,-9.702883045736634,19.68890139768254,1.2599983215332031,3.0269306274689143,3.7144998550415025,-2.2490898106995303,9.678089520782542,0.7327050221709825,6.696294687912022,-2.765618547080919,53.12499534338949,-11.88058557494795,2.981794832870519,7,-0.4699993133544922,-4.1399993896484375,-8.264999389648438,-9.094999313354492,6.180000305175781,1,0.068646281827206,1.1441441751051191,63.43000030517578,1.5588161046567073,61.79999923706055,-1.3333352599485808,62.08000183105469,0.068646281827206
5563,2020-07-29,64.79000091552734,65.19999694824219,62.68000030517578,63.06999969482422,4818300.0,0.03432314091360289,-1.015997314453125,-2.2051332211745374,90.19439784906714,84.33961395915674,-2.805757887166429,-6.315982879301416,-9.003133906937762,-11.868632584859007,20.726224767740238,2.55999755859375,3.4073009906689506,5.466001319885251,-0.9529526690106565,11.884955308781159,2.2565243254372973,8.675478314333205,-4.201808597156159,89.51415732178711,18.381550596062795,3.2094769944479524,7,-1.7900028228759766,-5.305002212524414,-10.017500877380371,-11.245000839233398,2.3300018310546875,2,0.04568604788772701,-1.8000152588925435,62.63999938964844,1.1441441751051191,63.43000030517578,1.5588161046567073,61.79999923706055,0.04568604788772701
5564,2020-07-30,69.18000030517578,69.48999786376953,67.0,68.91999816894531,6495000.0,0.06775735958658324,4.659103716740504,0.1511639254094143,92.62084599842854,85.49808167924368,-6.6170963779553915,-10.225275712713128,-13.098659463968957,-16.18067279445267,22.319577602811425,4.6999969482421875,4.041805298340805,9.21800060272217,1.5914437890313025,16.84455741641304,5.404722195876737,13.031279009567605,-7.669447060830393,96.219540561412,21.247293691568274,3.813278406845436,7,-3.910001754760742,-7.55000114440918,-14.255000114440918,-15.635000228881836,-2.3700027465820312,3,-0.02558538067733962,-1.015997314453125,64.79000091552734,-1.8000152588925435,62.63999938964844,1.1441441751051191,63.43000030517578,-0.02558538067733962
5565,2020-07-31,68.31999969482422,69.0,66.98999786376953,68.79000091552734,3646900.0,-0.012431347304969864,3.516861830713049,-1.8076821502978373,87.29557792870219,86.29330364517088,-5.226601319734421,-8.855283201795864,-11.982923904527617,-15.275982614449745,23.90151335783858,2.19000244140625,4.189833853436319,7.746000099182126,-0.5075622062753098,15.999562404639562,3.619218946453401,11.872781251910844,-5.6399993896484375,85.7317243368472,8.499354724278305,4.12678115272872,7,-2.9350013732910156,-6.579999923706055,-13.394999504089355,-14.774999618530273,-2.720001220703111,4,-0.009221271314872381,4.659103716740504,69.18000030517578,-1.015997314453125,64.79000091552734,-1.8000152588925435,62.63999938964844,-0.009221271314872381
5566,2020-08-03,68.04000091552734,68.12000274658203,66.66999816894531,66.84999847412111,3398200.0,-0.0040983428066099226,1.1481452178041007,-2.531913512109573,85.77611486080019,87.10136334892888,-4.418965979717271,-8.06078693555584,-11.418736000297393,-14.910315484524489,25.492516113644886,1.6500015258789062,4.286918054668014,6.8770011901855455,-1.753035421648832,15.507037802019923,2.5619828842683603,11.19201949610273,-3.9980010986328125,79.0159510746853,-0.34133079475863326,4.315018305917189,8,-2.6550025939941406,-6.010002136230469,-13.11500072479248,-14.495000839233398,-1.6299972534179545,0,-0.01734274381684342,3.516861830713049,68.31999969482422,4.659103716740504,69.18000030517578,-1.015997314453125,64.79000091552734,-0.01734274381684342
5567,2020-08-04,67.91999816894531,67.98999786376953,66.87000274658203,67.16999816894531,2962900.0,-0.0017637087737699675,1.5168446859944793,0.6302508078165947,81.51257712442609,86.92120474200213,-3.7004728759481083,-7.3679234215725415,-11.0007301804227,-14.638049139166789,27.561667856362888,1.1699981689453125,4.333296508569589,6.153498458862302,-2.5994027463903677,14.906399664114964,1.777047856235967,10.529949061488637,-2.7883987426757812,76.94566435133319,-1.3271517959596508,4.376450602626332,8,-2.529998779296875,-5.8899993896484375,-12.829998016357422,-14.374998092651367,-2.3600006103515625,1,-0.013986999026106672,1.1481452178041007,68.04000091552734,3.516861830713049,68.31999969482422,4.659103716740504,69.18000030517578,-0.013986999026106672
5568,2020-08-05,67.43000030517578,68.68000030517578,67.16000366210939,68.13999938964844,2697300.0,-0.007214338589213498,-1.4320094727140995,-0.9466654459635416,76.14752737434259,85.73148115931878,-2.6294743658324933,-6.275851690320124,-10.270629442015462,-14.055211591771425,29.87158436165797,1.519996643066392,4.4357396968293585,5.077000617980957,-3.535184907182483,13.689186143144397,0.7709078553992441,9.383093380562677,-1.4267211914062443,26.95043327931433,-47.73009753446732,4.306092762581718,8,-2.0400009155273438,-5.400001525878906,-12.47249984741211,-13.885000228881836,0.75,2,0.020613960898080208,1.5168446859944793,67.91999816894531,1.1481452178041007,68.04000091552734,3.516861830713049,68.31999969482422,0.020613960898080208
5569,2020-08-06,67.58000183105469,67.73000335693361,66.66999816894531,67.48999786376953,2307600.0,0.0022245517603445286,4.435826209432569,-0.12676631456786408,75.68921043792186,84.85067254137098,-2.1425691265905726,-5.752029975773617,-10.241211921289207,-13.966215677505588,32.53029355557794,1.0600051879882955,4.605150231857095,4.612001991271974,-3.621894170766325,12.84589815331028,0.4950539102528211,8.728950072291127,1.9099960327148438,39.05592047099195,-31.708215873097785,4.116948081019152,8,-2.19000244140625,-5.5500030517578125,-12.04000186920166,-14.035001754760742,1.7099990844726562,3,-0.006806733826711375,-1.4320094727140995,67.43000030517578,1.5168446859944793,67.91999816894531,1.1481452178041007,68.04000091552734,-0.006806733826711375
5570,2020-08-07,67.48000335693361,67.65000152587889,66.69000244140625,67.19999694824219,2054500.0,-0.0014797051111521409,2.0967575216884,3.1110451809783726,74.46989012126792,83.11805964466963,-1.2875284439315777,-4.986198827050401,-9.906064663471476,-13.729480656341913,35.244530270092305,0.959999084472642,4.733593349560579,3.9270032882690558,-3.803759316882349,11.657765893420468,0.06162198569334976,7.792384590844762,1.953594512939432,40.298722742024964,-26.194199605180174,3.865381302575705,8,-1.4450035095214986,-5.450004577636733,-11.94000339508058,-13.935003280639663,2.649993896484361,4,-0.009928953245539773,4.435826209432569,67.58000183105469,-1.4320094727140995,67.43000030517578,1.5168446859944793,67.91999816894531,-0.009928953245539773
5571,2020-08-10,67.11000061035156,67.48000335693361,66.61000061035156,67.36000061035156,2338600.0,-0.005483146534906447,2.550991810170188,-0.8928367074466182,72.74232233624863,81.82760711457836,-0.3806510793304625,-3.9815515400385877,-9.277797769545927,-13.18151117692161,37.24590514410557,0.8700027465820455,4.847557134287442,3.0245004653930607,-4.091866776668837,10.140867707454959,-0.5336831556378883,6.58268408642401,2.2683252655029236,24.15459293304192,-39.71210654231196,3.558183621030947,8,-1.0250015258789062,-5.0800018310546875,-11.537500381469727,-13.565000534057617,3.6100006103515625,0,-0.022500404149862874,2.0967575216884,67.48000335693361,4.435826209432569,67.58000183105469,-1.4320094727140995,67.43000030517578,-0.022500404149862874
5572,2020-08-11,66.52999877929689,67.58000183105469,66.26999664306639,67.29000091552734,2302500.0,-0.008642554399935554,-1.0468728579687798,3.040008544921818,68.56212403114236,79.42402113480892,0.9042695110984198,-2.7502433285079775,-8.436110878494517,-12.409460743521251,39.80517853543885,1.3100051879882955,5.031982136712529,1.9414987564087056,-4.273463073553842,8.156460586371253,-1.165982158572561,5.048979671389979,2.7375940859374737,10.788453989440278,-51.28410272335426,3.1074809149812723,8,1.3499984741210795,-4.500000000000014,-10.804998397827163,-12.984998703002944,3.590003967285142,1,-0.0018036242204898523,2.550991810170188,67.11000061035156,2.0967575216884,67.48000335693361,4.435826209432569,67.58000183105469,-0.0018036242204898523
5573,2020-08-12,66.98000335693361,67.62000274658203,66.88999938964844,66.95999908447266,2699000.0,0.006763934854854492,-8.12483311081442,-0.026321337148039067,69.38289496557127,76.84202657560256,0.8913175207294586,-2.766353448761521,-8.628313013659394,-12.624688712193738,41.078985718782796,1.090003967285142,5.008838827303322,2.026003074646013,-3.819879579335364,7.87188572862739,-0.8969382523446825,4.948944401636702,2.1077337349706795,48.63037321154328,-13.057760568393029,2.9229413269906894,8,0.6549949645995952,-4.950004577636733,-11.192502975463881,-13.435003280639663,1.8799972534179545,2,-0.021200443821609016,-1.0468728579687798,66.52999877929689,2.550991810170188,67.11000061035156,2.0967575216884,67.48000335693361,-0.021200443821609016
5574,2020-08-13,66.90000152587889,67.30000305175781,66.15000152587889,66.31999969482422,1531500.0,-0.0011944136614683298,-1.5000082928366014,28.993897787926823,70.49837860214798,74.97567109487433,0.6860335916048825,-2.3458876571064593,-8.352210754162797,-12.268233814206177,41.820925106558725,1.1500015258789205,5.1107819663613725,1.6535011291503707,-3.950307807814525,7.257310066115259,-1.1484033393320772,4.455405597632819,2.018671139095119,50.0,-13.796267846485783,2.801904468482445,8,0.5149993896484517,-4.870002746582017,-11.052500724792466,-13.355001449584947,0.48999786376954546,3,0.0191330156965952,-8.12483311081442,66.98000335693361,-1.0468728579687798,66.52999877929689,2.550991810170188,67.11000061035156,0.0191330156965952
5575,2020-08-14,66.93000030517578,67.27999877929689,66.0,66.48999786376953,1289300.0,0.00044841223636282734,1.2456130957957687,0.7586225040120151,66.14389416830535,72.79431324015266,0.48961661488191055,-2.047699979667442,-8.18977683082818,-12.095440780680832,42.53940220977096,1.2799987792968892,4.9156502443351044,1.4084999084472685,-3.9407489980511485,6.757748814945693,-1.26612454480194,4.083124361696477,1.7671786686706241,57.40732891582719,-2.952408549290112,2.6746244532492116,8,0.4099998474121094,-4.725002288818359,-10.9375,-13.385000228881836,1.3199996948242188,4,0.03526072911386291,-1.5000082928366014,66.90000152587889,-8.12483311081442,66.98000335693361,-1.0468728579687798,66.52999877929689,0.03526072911386291
5576,2020-08-17,67.54000091552734,67.83999633789061,66.94999694824219,67.25,1769200.0,0.009114008778876359,1.0000171448655732,0.6590893327784714,72.98309725893172,71.84659325509774,-0.22212669991822054,-2.3173486295985413,-8.667857156886491,-12.517481602756348,43.29818551793059,0.9099960327148295,4.149795534230243,1.7270004272460966,-3.377508608911313,6.831509463403513,-0.8252540908326154,4.279254945324801,0.8874601609344239,83.69586850878275,21.494797066539242,2.5522545180787075,8,-0.20000076293945312,-5.2050018310546875,-11.547500610351562,-13.995000839233398,-0.45000457763673296,0,0.03834759109834707,1.2456130957957687,66.93000030517578,-1.5000082928366014,66.90000152587889,-8.12483311081442,66.98000335693361,0.03834759109834707
5577,2020-08-18,67.22000122070311,67.87999725341797,67.0,67.59999847412111,1535400.0,-0.004737928494026211,-1.1463355632263046,-1.310331219910124,63.759896385502465,70.47018981189328,-0.013257932411846696,-1.640404154494476,-8.241436580596712,-12.043484741210165,43.834832451279965,0.8799972534179688,3.4988467538532504,1.12700061798094,-3.6102303543190573,5.864231590280937,-1.2416148681690657,3.4956161041309386,0.9647137481124872,64.89377675871928,5.8936748593106145,2.3686154861500004,8,-0.2800025939941264,-4.8850021362304545,-11.217500686645494,-13.675001144409165,-0.31999969482421875,1,0.05206783600774534,1.0000171448655732,67.54000091552734,1.2456130957957687,66.93000030517578,-1.5000082928366014,66.90000152587889,0.05206783600774534
5578,2020-08-19,66.88999938964844,67.66999816894531,66.76000213623047,67.30000305175781,1935500.0,-0.004909280349031486,-1.7164134915393199,1.078964804143915,25.995857425045926,64.94870614379596,0.2593642736868986,-0.9719542864614112,-7.76184353651675,-11.509385090803889,44.39927615656131,0.9099960327148438,2.846569406183548,0.5504987716674776,-3.7765205614706616,4.877518104805617,-1.613010894901592,2.7140084382365472,1.0762440822855979,47.34046222835461,-6.664466290239197,2.16350966656907,8,0.049999237060546875,-3.145000457763672,-10.962499618530273,-13.579999923706055,1.19000244140625,2,0.0482882850412083,-1.1463355632263046,67.22000122070311,1.0000171448655732,67.54000091552734,1.2456130957957687,66.93000030517578,0.0482882850412083
5579,2020-08-20,66.30000305175781,66.70999908447266,66.01999664306639,66.12000274658203,1315300.0,-0.008820396819766319,-2.631472223895083,-0.4390212132489765,27.555630907472704,59.73601067559649,0.7249329526433428,-0.05227617362760384,-7.036988445929794,-10.72814605868259,44.71808490257643,0.8700027465820455,2.365273660205929,-0.25049762725829794,-4.086683153099287,3.585687898582691,-2.1685903901787924,1.6675951356621965,1.5799942016601562,15.957632449323297,-32.62815745817733,1.9180927629204931,8,0.6399955749511719,-1.3050041198730469,-9.332502365112305,-12.40500259399414,3.0199966430664062,3,0.0386123294232017,-1.7164134915393199,66.88999938964844,-1.1463355632263046,67.22000122070311,1.0000171448655732,67.54000091552734,0.0386123294232017
5580,2020-08-21,65.72000122070311,66.20999908447266,65.12000274658203,66.16999816894531,3580100.0,-0.008748141845512647,3.11320320147406,-2.499978807273423,25.83339028875612,54.52390711476399,1.1499537112779734,0.8816634383928346,-6.201326318570253,-9.943802579245407,45.01861893154052,1.1800003051757812,1.999125497899243,-1.0264995574951286,-4.180666783273836,2.1276676682835713,-2.603583170384482,0.550584055394225,1.971996307373061,21.739118416178258,-22.04745937711266,1.577083612889351,8,0.7799987792968892,-0.5750026702880717,-8.10250091552733,-11.175001144409165,3.279998779296889,4,0.025410805507094958,-2.631472223895083,66.30000305175781,-1.7164134915393199,66.88999938964844,-1.1463355632263046,67.22000122070311,0.025410805507094958
5581,2020-08-24,67.62000274658203,67.62999725341797,65.54000091552734,65.70999908447266,2429900.0,0.02891055220005656,1.1658075329685968,-4.244481367196638,47.72040280362455,52.20816031170646,-0.7488451658395121,-0.7255374336486398,-7.855069413308023,-11.563109568553429,45.13599177525006,2.089996337890625,1.663620050277558,0.6640018463134822,-2.0944373003245573,3.422440992951522,-0.7152177270055375,2.043221419632502,-2.5,90.5798904239851,48.88146419876288,1.379219573319021,8,-1.1200027465820312,-2.350004196166992,-9.96750259399414,-13.040002822875977,1.7999954223632812,0,0.009316729190014916,3.11320320147406,65.72000122070311,-2.631472223895083,66.30000305175781,-1.7164134915393199,66.88999938964844,0.009316729190014916
5582,2020-08-25,66.94000244140625,67.65000152587889,66.47000122070311,67.62000274658203,1864000.0,-0.010056200496237788,2.1891992205624313,-0.35602041957595026,46.38111519689329,49.65240700407557,-0.005106665693688228,0.3089665948927802,-6.927444060383735,-10.631940795178409,45.20978306369721,1.1800003051757812,1.3261200038061105,-0.23099861145018963,-2.09988916868366,1.6378919457832808,-1.1654438900669248,0.7034466671665456,-1.8199996948242188,71.37266517668812,26.659967614740353,0.9344452786167332,8,-0.44000244140625,-1.5550041198730469,-9.167503356933594,-12.24000358581543,2.3899993896484375,1,0.0022407214074371407,1.1658075329685968,67.62000274658203,3.11320320147406,65.72000122070311,-2.631472223895083,66.30000305175781,0.0022407214074371407
5583,2020-08-26,67.75,67.84999847412111,66.58000183105469,67.08000183105469,2071000.0,0.012100351494650052,1.9195488985547289,-0.9852909827328927,51.1439972234373,47.501920184218825,-0.7759983560656565,-0.2823830767283084,-7.497865406132398,-11.169299124770795,44.91303225494395,1.2699966430664205,1.0391055911160976,0.4309989929199247,-1.0781708725624384,1.9401688584022878,-0.32358593982125683,1.1855839256611063,-2.5287973022460903,96.33704649745916,48.80581446988538,0.7545849327411831,8,-1.25,-2.365001678466797,-9.52750015258789,-12.600000381469727,1.1100006103515625,2,-0.012546102939056891,2.1891992205624313,66.94000244140625,1.1658075329685968,67.62000274658203,3.11320320147406,65.72000122070311,-0.012546102939056891
5584,2020-08-27,67.41000366210939,68.30000305175781,67.16000366210939,68.0,1589900.0,-0.005018396131226677,-1.091749027073971,-0.8805939556810465,49.543678996700564,45.65745183181829,-0.39789299987533866,-0.08620945744236508,-6.921172739102076,-10.63650682156252,43.68988459718485,1.1399993896484233,0.836792301609762,0.1795024871826314,-1.0522603645287916,1.4112653388940544,-0.4363789386730872,0.79538391303835,-2.0310732177734536,72.01260049567114,22.592996685810903,0.615881425855713,8,-0.7000007629394673,-2.0200042724609517,-8.935004234313979,-12.260004043579116,3.519996643066392,3,0.009939150460570367,1.9195488985547289,67.75,2.1891992205624313,66.94000244140625,1.1658075329685968,67.62000274658203,0.009939150460570367
5585,2020-08-28,67.69000244140625,67.73999786376953,67.01000213623047,67.37999725341797,1536900.0,0.004153668062389482,2.560989225702004,-0.525435783375588,53.82586867379413,43.528870877914116,-0.6244117756182987,-0.4382977853598504,-6.936998586975697,-10.709745482547739,42.35961534893751,0.7299957275390625,0.5808424722061716,0.4910011291503906,-0.6525094623030299,1.6345117206038111,-0.08075416657632672,1.062756424877108,-2.0773861884765665,77.89854571689993,24.23866966532438,0.5717552957267115,8,-0.9799995422363281,-2.3000030517578125,-9.150002479553223,-12.540002822875977,2.1399993896484375,4,0.024080324931719854,-1.091749027073971,67.41000366210939,1.9195488985547289,67.75,2.1891992205624313,66.94000244140625,0.024080324931719854
5586,2020-08-31,66.86000061035156,67.54000091552734,66.72000122070311,67.38999938964844,2653700.0,-0.012261808259988682,-1.0246967071056834,-1.7096448699333053,52.1072908932527,42.234136934330806,0.1106211602329239,0.3149145340493362,-5.823488177070189,-9.733032950130294,41.083038687719174,0.9700012207031392,0.28873979143462236,-0.2800006866455078,-1.3608579831143999,0.8008566098233842,-0.8204293348799467,0.2604279615889311,-1.032393413515635,21.311420733589088,-36.211104231673474,0.5404286482344453,8,-0.14999771118164062,-1.470001220703125,-8.320000648498535,-11.710000991821289,5.379997253417969,0,0.03200716975939,2.560989225702004,67.69000244140625,-1.091749027073971,67.41000366210939,1.9195488985547289,67.75,0.03200716975939
5587,2020-09-01,66.97000122070311,67.02999877929689,65.87999725341797,66.26000213623047,1704600.0,0.0016452379501552539,1.7711073729880171,-1.3396239995393295,49.93323004617345,44.89384500334498,-0.043104168379230146,0.13712376257028325,-5.63286285931548,-9.740338824981784,39.47919035306756,1.1500015258789205,0.08672127098776627,-0.1225002288818473,-1.1407112036519038,0.8957107458882092,-0.6316057162668756,0.38660525850318095,1.3300018310547017,45.04137833194034,-13.043896513961926,0.509105487385029,9,-0.2599983215331889,-0.9350013732910014,-7.345002174377427,-11.440002441406236,5.940002441406264,1,0.036583498634980005,-1.0246967071056834,66.86000061035156,2.560989225702004,67.69000244140625,-1.091749027073971,67.41000366210939,0.036583498634980005
5588,2020-09-02,68.81999969482422,68.98999786376953,67.08999633789061,67.44999694824219,2710900.0,0.027624286104226625,1.2222251966466506,1.92958382136452,60.36716688939685,48.539571223558774,-1.7774604314949016,-1.690049837544052,-7.198061273298123,-11.450614272180445,37.98080401770661,2.0199966430664205,-0.21235929009267807,1.6579982757568388,0.38493158109321257,2.931064970420465,1.0214649284250186,2.294531623088659,-2.94000244140625,94.53382200699647,33.96241042479628,0.6365333473318134,9,-1.7649993896484375,-2.7350006103515625,-8.484999656677246,-13.204999923706055,4.260002136230469,2,0.00741066751659436,1.7711073729880171,66.97000122070311,-1.0246967071056834,66.86000061035156,2.560989225702004,67.69000244140625,0.00741066751659436
5589,2020-09-03,67.12000274658203,68.88999938964844,66.33000183105469,68.66999816894531,3366700.0,-0.024702077241799847,1.572864629858952,-1.1313812517750836,50.86917917990585,51.32132554479764,0.05708930150169067,-0.027702143354787268,-5.182013278967283,-9.641236177266357,36.55130651171027,2.55999755859375,-0.385145769246634,-0.018998718261713066,-1.2767978762923065,1.2388004397688803,-0.6478982972770098,0.6099008607535836,-1.2400054931640625,39.87155144075322,-20.228472146593006,0.6288995790152978,9,0.14499664306640625,0.18499755859375,-5.877504348754883,-10.030004501342773,7.5099945068359375,3,0.02592368582491056,1.2222251966466506,68.81999969482422,1.7711073729880171,66.97000122070311,-1.0246967071056834,66.86000061035156,0.02592368582491056
5590,2020-09-04,66.80999755859375,68.12000274658203,65.83999633789061,67.40000152587889,2544900.0,-0.004618670668991687,1.2463046411377299,0.38064884500469154,46.566305053847174,51.19309246148903,0.6011921813808954,0.2419385435037924,-4.61074895262324,-9.18853200481302,34.912917373698264,2.2800064086914205,-0.2496338268173588,-0.2955036163330078,-1.550749016593386,0.9597417839273703,-0.9231263164631969,0.33211908379718125,2.1800003051757812,30.793674629490454,-25.23431374786763,0.6276227001301863,9,0.6049995422363281,0.2500038146972656,-3.3599987030029297,-6.599998474121094,6.410003662109375,4,0.06166745842145405,1.572864629858952,67.12000274658203,1.2222251966466506,68.81999969482422,1.7711073729880171,66.97000122070311,0.06166745842145405
5591,2020-09-08,65.59999847412111,66.66999816894531,65.04000091552734,65.44999694824219,3102600.0,-0.018111048176756017,-2.3608412839490636,-0.2542381648197062,42.968736030157416,50.81393922074061,1.6701550590205017,1.4050493658291003,-3.135913982946505,-7.83391679476766,33.04463376685478,1.7699966430664062,-0.10895351150678323,-1.430002593994132,-2.8543626634398294,-0.005642524548434835,-2.1421826287169807,-0.7178225592712835,3.326999359130852,14.177164335354037,-39.04687352995121,0.712180034722846,9,1.4150009155273295,1.4150009155273295,-2.0374994277954244,-5.389999389648452,8.360000610351548,1,0.0644817599897094,1.2463046411377299,66.80999755859375,1.572864629858952,67.12000274658203,1.2222251966466506,68.81999969482422,0.0644817599897094
5592,2020-09-09,66.41000366210939,66.94000244140625,65.29000091552734,66.04000091552734,2275400.0,0.012347640348007394,1.3076939493045514,2.4666598850514863,48.000017801920634,50.46460817390542,0.868383089935918,0.617239714056339,-3.7074752350617146,-8.530490675507842,31.40504805103393,1.6500015258789062,0.12594668354110183,-0.613997650146473,-2.0482025234599632,0.8202072231670172,-1.3311000868032181,0.1031047865102721,2.36151429443359,34.68364063399388,-18.488001808021544,0.7171024366567472,9,0.6049957275390483,0.6049957275390483,-2.70250511169435,-6.200004577636733,7.309997558593736,2,0.0877878915851722,-2.3608412839490636,65.59999847412111,1.2463046411377299,66.80999755859375,1.572864629858952,67.12000274658203,0.0877878915851722
5593,2020-09-10,65.55999755859375,67.66999816894531,65.36000061035156,66.30999755859375,2679200.0,-0.012799368418053736,-3.0174083804368017,-2.027011980122404,46.98203546607723,50.179981114947275,1.5366648958767826,1.4286558719261961,-2.634624593450596,-7.550406439951267,29.804450005683396,2.30999755859375,0.07756973426496927,-1.3930034637451172,-2.9698779563525335,0.1838710288622991,-2.1814407100488324,-0.6045662174414019,3.0622597163086027,13.506411666438774,-42.539568377248635,0.7884372463037104,9,1.4550018310546875,1.4550018310546875,-1.8499984741210938,-5.349998474121094,7.8000030517578125,3,0.11211114059219751,1.3076939493045514,66.41000366210939,-2.3608412839490636,65.59999847412111,1.2463046411377299,66.80999755859375,0.11211114059219751
5594,2020-09-11,68.18000030517578,69.16999816894531,67.05999755859375,67.76999664306639,4935500.0,0.03996343569476846,-1.306009288674321,-0.5466715494791856,58.60138897558655,50.7105944818131,-1.0757545484653406,-1.1494696852056734,-4.983848351849616,-9.99918592470678,28.99003691280193,3.6100006103515625,0.1541868374522153,1.1629993438720732,-0.5060269077285682,2.8320255954727145,0.3284862180717596,1.9975124696723867,-3.1399993896484375,76.02909147336084,14.997306314694434,0.8345131258003203,9,-1.0750007629394531,-1.0750007629394531,-4.470001220703125,-7.970001220703125,4.019996643066406,4,0.07186860522068561,-3.0174083804368017,65.55999755859375,1.3076939493045514,66.41000366210939,-2.3608412839490636,65.59999847412111,0.07186860522068561
5595,2020-09-14,69.29000091552734,69.58000183105469,68.34999847412111,68.36000061035156,3411900.0,0.016280443024100366,-1.589468273918084,2.2682731671007774,56.180595713537066,51.163183906289134,-2.1623184107877904,-2.185659507922253,-5.7936280186752995,-10.950048606738065,28.318864619794848,1.4000015258789062,0.16023271680353446,2.1549999237060575,0.20227925652250178,4.107720590889613,1.1786395901142726,3.1313602572978425,-4.1674000549316474,93.61231592408922,34.817901328038985,0.9763603335917806,9,-1.9799995422363281,-1.9799995422363281,-5.5800018310546875,-8.430002212524414,4.05999755859375,0,0.07706734402270699,-1.306009288674321,68.18000030517578,-3.0174083804368017,65.55999755859375,1.3076939493045514,66.41000366210939,0.07706734402270699
5596,2020-09-15,70.12999725341797,70.98999786376953,69.23999786376953,69.23999786376953,3436500.0,0.012122908454203607,-2.9325869665849433,0.9569882769879489,61.66786195657333,52.467031896333566,-2.782271377377654,-2.974157589908941,-6.323255389366295,-11.63063411806899,27.60110749939709,1.75,0.23187540229255887,2.8654964447021456,0.4998259984414517,5.2311668909628395,1.6826612215717915,4.0483316678325,-4.829100354003913,84.912261915916,26.56428487593714,1.1828352231303487,9,-2.1149978637695312,-2.1149978637695312,-6.097497940063477,-9.269998550415039,2.7600021362304688,1,0.04406108781266993,-1.589468273918084,69.29000091552734,-1.306009288674321,68.18000030517578,-3.0174083804368017,65.55999755859375,0.04406108781266993
5597,2020-09-16,70.72000122070312,71.80999755859375,70.05000305175781,70.9000015258789,3160300.0,0.008413004283361891,-1.3157873602738557,-0.2022476726044542,61.040886710684575,52.54188965425443,-3.111617332136987,-3.466220896168892,-6.576417813311679,-12.074699934393188,26.934151608005198,1.7599945068359375,0.26440650554150125,3.2805004119873047,0.45546619625082485,6.1055346277237845,1.8679833041190648,4.693017519855545,-5.077758263427739,83.10082397499923,28.337189617004142,1.41251710786824,9,-2.295001983642578,-2.295001983642578,-6.662502288818359,-9.860002517700195,2.6599960327148438,2,0.04581444864032358,-2.9325869665849433,70.12999725341797,-1.589468273918084,69.29000091552734,-1.306009288674321,68.18000030517578,0.04581444864032358
5598,2020-09-17,70.12000274658203,70.86000061035156,67.91000366210939,68.11000061035156,3819500.0,-0.008484141173140225,-1.4481342775648116,-11.166659602424447,59.883283184909914,53.54345676592155,-2.5790336801403413,-2.752978025001795,-5.634769273229452,-11.366377412577222,25.904736074791877,2.9499969482421733,0.371264364493328,2.5190017700195284,-0.5338788287952951,5.571882368834352,0.9925614706121166,4.04544206942694,-3.9843394212011702,64.42116185238487,11.35033206755162,1.526440299407415,9,-1.6950035095214844,-1.6950035095214844,-5.165004730224609,-9.260004043579102,4.0,3,0.051340535269682075,-1.3157873602738557,70.72000122070312,-2.9325869665849433,70.12999725341797,-1.589468273918084,69.29000091552734,0.051340535269682075
5599,2020-09-18,68.86000061035156,70.4000015258789,67.97000122070311,70.08000183105469,5525500.0,-0.01796922542607693,1.6129026965388964,-0.6069651363610484,53.982289854319774,54.36745507708517,-1.1692116696934818,-1.3611400511313434,-4.027174330882232,-10.012102221243495,25.475825733642495,2.4300003051757955,0.4742227420746019,1.1309997558593778,-1.9068382865987843,4.16883779831754,-0.3879192653697032,2.649918777088459,-2.2703905463136635,24.358934230603428,-24.51503010697169,1.5189190212290824,9,-0.4350013732910156,-0.4350013732910156,-4.027502059936523,-7.875001907348633,3.8499984741210938,4,0.06534998489854105,-1.4481342775648116,70.12000274658203,-1.3157873602738557,70.72000122070312,-2.9325869665849433,70.12999725341797,0.06534998489854105
5600,2020-09-21,67.38999938964844,68.16999816894531,67.06999969482422,67.86000061035156,3190000.0,-0.021347679460841373,1.0183526052020047,0.3852465167471296,51.7286307516513,55.34077671280671,0.43774891543020544,0.2533790033617862,-2.235614196546976,-8.498530165880254,25.554170961412776,1.7900009155273438,0.28184179459870506,-0.4225013732910128,-3.316218074165363,2.4712153275833373,-1.8693597237281807,1.0243569771461551,-0.38275832604607274,6.751051456587278,-43.72531245375818,1.4468583504371733,9,1.1599998474121094,1.0349998474121094,-2.667499542236328,-6.395000457763672,6.0,0,0.0713755394295581,1.6129026965388964,68.86000061035156,-1.4481342775648116,70.12000274658203,-1.3157873602738557,70.72000122070312,0.0713755394295581
5601,2020-09-22,68.25,68.5,66.70999908447266,67.62999725341797,2838700.0,0.012761546492663589,2.196422367695043,-1.3191513538081943,53.980091476722826,56.00522934334028,-0.007619019692882034,-0.5871049919546607,-2.7793545590065776,-9.290196504922164,24.88079347509708,1.7900009155273438,0.3404954202230641,0.4059993743896513,-2.4926060219500954,3.304604770729398,-1.043303323780222,1.8553020725595246,3.55999755859375,30.196105417320524,-20.10159159089487,1.449302698169871,9,0.33499908447265625,0.17499923706054688,-3.4775009155273438,-7.255001068115234,2.8499984741210938,1,0.07472525236807459,1.0183526052020047,67.38999938964844,1.6129026965388964,68.86000061035156,-1.4481342775648116,70.12000274658203,0.07472525236807459
5602,2020-09-23,67.08999633789061,69.19000244140625,66.80999755859375,68.45999908447266,3086100.0,-0.016996390653617466,-1.4663259134518458,-2.209672060542692,44.37946441628768,55.716054782252556,1.4069401228885994,0.6163105643591109,-1.3103718397796342,-8.04364011982247,24.28228510561989,2.3800048828125,0.4603202386898744,-0.7615039825439567,-3.6510230737617775,2.128015108673864,-2.20626352815286,0.6832555630649466,4.6180012512207185,9.156556956626106,-34.077217007353454,1.4447595456089088,9,2.1700019836425923,1.335002899169936,-2.2524967193603374,-6.094997406005845,3.9300003051757955,2,0.08645108612835228,2.196422367695043,68.25,1.0183526052020047,67.38999938964844,1.6129026965388964,68.86000061035156,0.08645108612835228
5603,2020-09-24,66.90000152587889,67.59999847412111,65.58000183105469,65.94999694824219,2855000.0,-0.002831939519788218,-1.3905359101805497,-0.6934326080782142,49.20748954807441,54.672288179195654,2.019361311939761,0.7793165265411943,-0.9103964972745757,-7.7655622989400115,23.28991518500222,2.0199966430664205,0.7390723673322697,-0.9089988708496293,-3.8296403115221693,2.011642569822911,-2.3693195911858993,0.5513218494866408,4.708036093139668,27.385887518657693,-15.600956496741968,1.4603207203362734,9,1.7949981689453267,1.5249977111816548,-2.2625026702880717,-5.905002593994126,4.5199966430664205,3,0.09686092047445505,-1.4663259134518458,67.08999633789061,2.196422367695043,68.25,1.0183526052020047,67.38999938964844,0.09686092047445505
5604,2020-09-25,68.08000183105469,68.31999969482422,66.5,66.87000274658203,2758100.0,0.01763827022813058,1.1538524046209895,1.2736771095174422,54.305094775085664,54.46389918603438,0.9204831400547846,-0.36671735282318707,-1.9068635872015562,-8.86169907647453,22.16384959710835,1.8199996948242188,0.9379828430182044,0.23750152587891193,-2.6792376059338068,3.1542406576916306,-1.2208680400274403,1.6958710917852642,3.2869143564453225,69.25206585371009,23.701591743536547,1.4583695659063565,9,0.6149978637695312,0.3449974060058594,-2.7375030517578125,-7.085002899169922,2.720001220703125,4,0.08871916499820354,-1.3905359101805497,66.90000152587889,-1.4663259134518458,67.08999633789061,2.196422367695043,68.25,0.08871916499820354
5605,2020-09-28,69.31999969482422,69.65000152587889,68.73000335693361,68.97000122070311,3971000.0,0.01821383417184208,-1.2168785447058141,0.2892551561505064,62.58456592502957,54.56575518252952,-0.3518082929861208,-1.5582299371075408,-2.9573857393432377,-10.016956715528032,21.331968817024965,1.5699996948242045,1.275050883603214,1.3959995269775334,-1.592994259711972,4.384993313667039,-0.09849736636722639,2.890496420322293,1.8154399184179795,91.89184629486988,40.62248037896271,1.494496893344753,9,-0.625,-0.8950004577636719,-3.3525009155273438,-8.325000762939453,2.6200027465820312,0,0.0489036267249372,1.1538524046209895,68.08000183105469,-1.3905359101805497,66.90000152587889,-1.4663259134518458,67.08999633789061,0.0489036267249372
5606,2020-09-29,69.0,70.08000183105469,68.62999725341797,69.44000244140625,2571100.0,-0.004616267977971655,-1.4576183518032406,-1.2571553133514477,59.06226308314907,54.34590811280335,-0.2335115878861984,-1.1274937670021785,-2.456748757139735,-9.631898813872695,20.788913227823468,1.4500045776367188,1.2301182275374742,0.9689998626708984,-2.0128257537200227,3.9508254790618196,-0.5219129455245621,2.459912670866359,1.9132221019547018,75.99995930989584,21.69768088982231,1.490912808195457,9,-0.779998779296875,-0.5750007629394531,-3.1775007247924805,-8.005001068115234,4.019996643066406,1,0.06362317956012231,-1.2168785447058141,69.31999969482422,1.1538524046209895,68.08000183105469,-1.3905359101805497,66.90000152587889,0.06362317956012231
5607,2020-09-30,69.41999816894531,70.11000061035156,68.86000061035156,69.27999877929689,3912200.0,0.006086929984714606,-1.5510315297781239,-0.31817866555691043,63.92496551359692,54.79498392710191,-0.958057901972154,-1.4277339101467135,-2.6846034559131198,-9.958188609766651,20.961258403602645,1.25,1.160737414588965,1.2664981842040959,-1.7330481537615867,4.2660445221697785,-0.23327498477874542,2.766271353186937,1.2798951221733859,84.76815392181301,24.260129750757287,1.4997731689828395,9,-1.4299964904785156,-0.9949989318847656,-3.534998893737793,-8.424999237060547,4.819999694824219,2,0.024200523616944247,-1.4576183518032406,69.0,-1.2168785447058141,69.31999969482422,1.1538524046209895,68.08000183105469,0.024200523616944247
5608,2020-10-01,69.33000183105469,70.5999984741211,68.97000122070311,70.22000122070311,3426400.0,-0.0012964036338866114,-1.0248405409759753,-6.357166212534604,55.07503139635498,54.916399653994716,-1.1084760683618526,-1.3676927630146736,-2.4105087291322462,-9.748348758039242,20.230098224305333,1.629997253417983,0.921571793184853,1.1510017395019503,-1.8808988709890997,4.182902349993,-0.3649485657435747,2.6669520447474753,-3.75,69.02446059230175,10.046839509065641,1.5159503052455232,10,-1.2400016784667969,-0.9050025939941406,-3.387502670288086,-8.335002899169922,4.8899993896484375,3,0.02437609645720107,-1.5510315297781239,69.41999816894531,-1.4576183518032406,69.0,-1.2168785447058141,69.31999969482422,0.02437609645720107
5609,2020-10-02,68.86000061035156,69.34999847412111,67.79000091552734,67.91999816894531,2460500.0,-0.006779189503678951,-1.6000025431380016,-1.0561832427520872,47.988772152196866,54.50085980961089,-0.7135078171706937,-0.8017580455325799,-1.7619435038909472,-9.122657252199957,19.788942090393675,1.5599975585937642,0.6188485000492392,0.5940006256103487,-2.4096780989980147,3.597679350218712,-0.907838736693833,2.0958399879145304,-3.179598846435553,38.078314038098135,-15.835899166764982,1.5018393623041841,10,-0.7700004577636719,-0.4350013732910156,-2.917501449584961,-7.865001678466797,5.019996643066406,4,0.03717684484320083,-1.0248405409759753,69.33000183105469,-1.5510315297781239,69.41999816894531,-1.4576183518032406,69.0,0.03717684484320083
5610,2020-10-05,70.93000030517578,71.26000213623047,69.5,69.62000274658203,4117400.0,0.030060988621499307,-1.2709660271113692,1.3936108044932147,53.35571801446257,54.431484980470856,-2.490447913229076,-2.684929209877879,-3.616617312380612,-10.963791658695854,19.99945591792156,2.4000015258789062,0.4069160739558839,2.4580001831054688,-0.6870256788547522,5.60302604506569,0.8854872521253583,4.030513114085579,-5.15120660705567,90.48986412207027,38.82381888264905,1.572512930980108,10,-2.509998321533203,-2.5050010681152344,-4.879999160766602,-9.605001449584961,4.1699981689453125,0,-0.0018327541640865697,-1.6000025431380016,68.86000061035156,-1.0248405409759753,69.33000183105469,-1.5510315297781239,69.41999816894531,-0.0018327541640865697
5611,2020-10-06,69.83000183105469,71.5999984741211,69.69000244140625,70.9000015258789,3111000.0,-0.015508225988839164,-1.829626950442788,-0.8167951824069328,46.41995207534386,54.6582058314771,-1.2770523270068281,-1.3194287780399634,-2.362183322803247,-9.659119489601203,20.85658080124893,1.9099960327148438,0.350001061764587,1.1465015411376953,-1.7439280462999136,4.036931128575304,-0.29871325258110915,2.5917163348564998,-3.8319597954101567,53.54336542620508,5.61180176522619,1.4452147937188071,10,-1.2400016784667969,-1.4050025939941406,-3.780000686645508,-8.505002975463867,6.930000305175781,1,0.030216247386853246,-1.2709660271113692,70.93000030517578,-1.6000025431380016,68.86000061035156,-1.0248405409759753,69.33000183105469,0.030216247386853246
5612,2020-10-07,72.23999786376953,72.4800033569336,70.5999984741211,70.7300033569336,3180300.0,0.03451232950767413,-1.1242941749497841,-1.4112102219655323,57.443808184888624,55.57335234667867,-3.218115101124269,-3.446990792292553,-4.5610873626397535,-11.839408304993981,21.72887514450676,2.6500015258789062,0.5114672993265827,3.264997863769537,0.17121065452904816,6.358785073010026,1.7181042591492854,4.811891468389788,-5.9058384418164,94.88261474993818,47.01121166376018,1.5468936046202475,10,-2.7499961853027344,-3.4799957275390625,-6.189996719360352,-10.914999008178711,3.9800033569335938,2,0.010797325614098074,-1.829626950442788,69.83000183105469,-1.2709660271113692,70.93000030517578,-1.6000025431380016,68.86000061035156,0.010797325614098074
5613,2020-10-08,72.91000366210938,73.44999694824219,72.2300033569336,72.5,2312700.0,0.009274720627806987,-1.5684158113686375,0.2715265918208551,64.83518264722778,56.74336211025002,-3.292153493774464,-3.7293236966680183,-5.077174962129959,-12.320741547541076,22.371979823458744,1.2199935913085938,0.5984871691935894,3.5675033569335994,0.4358113872653746,6.699195326601824,2.001657372099487,5.133349341767712,-6.084176725357807,90.45947588988322,37.97749412810681,1.5658459848341126,10,-2.2900047302246094,-3.6650047302246094,-6.537502288818359,-11.585004806518555,4.279998779296875,3,0.018241587366033096,-1.1242941749497841,72.23999786376953,-1.829626950442788,69.83000183105469,-1.2709660271113692,70.93000030517578,0.018241587366033096
5614,2020-10-09,73.08000183105469,74.05999755859375,72.75,73.6500015258789,3584300.0,0.0023316165190876426,-1.1300715176250937,-1.3902307406029029,73.03646420853771,57.90468414175092,-2.99306760787006,-3.703272605302189,-5.229630532766365,-12.272657724141183,22.39343606313835,1.30999755859375,0.9911854277289365,3.492501449584964,-0.0019335239262261439,6.986936423096154,1.745283962829376,5.239718936340552,-5.591757893154053,78.50885411786751,19.40603211774107,1.747217486755594,10,-2.1550025939941406,-3.5300025939941406,-6.510002136230469,-11.755002975463867,4.720001220703125,4,0.015599334442873536,-1.5684158113686375,72.91000366210938,-1.1242941749497841,72.23999786376953,-1.829626950442788,69.83000183105469,0.015599334442873536
5615,2020-10-12,74.62999725341797,74.91999816894531,73.2699966430664,74.08999633789062,4748800.0,0.021209570108475573,1.9464240706807174,-0.9473705344594504,74.46320656081839,59.61590008371418,-4.146698020963768,-5.093861546073413,-6.715985952394334,-13.610588544791412,22.334500672182916,1.839996337890625,1.3854720559107108,4.775497055053705,0.6227528589599984,8.928241251147412,2.699124957006859,6.851869153100552,-6.3531428810341595,94.45504488655095,30.38640024670775,2.076372098046852,10,-3.2749977111816406,-4.649997711181641,-7.344997406005859,-12.999998092651367,2.3700027465820312,0,-0.010049578287578576,-1.1300715176250937,73.08000183105469,-1.5684158113686375,72.91000366210938,-1.1242941749497841,72.23999786376953,-0.010049578287578576
5616,2020-10-13,73.22000122070312,75.31999969482422,73.04000091552734,74.98999786376953,3322100.0,-0.018893154021257463,-1.1408466847909795,-3.2777660040407466,73.06250947217595,60.631182745778524,-2.3190122008595324,-3.626429609510268,-5.248395496484704,-11.981480989707983,21.741201086850182,2.279998779296875,1.6043397738947363,3.211000823974615,-1.206390475245712,7.628392123194942,1.0023051743644515,5.419696473584779,-4.013106716800706,55.50851841075873,-14.865593531376469,2.2086956496101613,10,-1.6650009155273438,-3.0400009155273438,-5.982501983642578,-11.590002059936523,1.4799957275390625,1,0.02567600685707716,1.9464240706807174,74.62999725341797,-1.1300715176250937,73.08000183105469,-1.5684158113686375,72.91000366210938,0.02567600685707716
5617,2020-10-14,73.95999908447266,74.4000015258789,73.0999984741211,73.22000122070312,3273400.0,0.010106498926966578,-1.6530583646682393,-0.4180786820519231,75.5058063961315,62.9012688568648,-2.6231366904656426,-4.333426327701488,-5.917143985912276,-12.491209328432376,20.81556006701215,1.3000030517578125,1.621067229691974,3.788998794555667,-0.9631393863728022,8.541136975484136,1.4129297040914395,6.165067885019894,-3.775007750022752,55.986983101735255,-19.005906008389736,2.3760690904642336,10,-2.404998779296875,-3.654998779296875,-6.944999694824219,-12.219999313354492,2.2399978637695312,2,0.0378583435156592,-1.1408466847909795,73.22000122070312,1.9464240706807174,74.62999725341797,-1.1300715176250937,73.08000183105469,0.0378583435156592
5618,2020-10-15,73.72000122070312,73.88999938964844,72.76000213623047,73.25,2637200.0,-0.003244968452411956,1.790125084771306,0.6351386182508016,71.86049895140007,65.55368294566516,-1.8941165482038684,-4.01578867429825,-5.591420023721753,-12.04890027399469,21.303740673611838,1.1999969482421875,1.7477097753562418,3.3690010070800724,-1.6407408611968322,8.378742875356977,0.8641300729416201,5.873871941218525,-2.7134085485933355,37.74324264149263,-36.40707996723873,2.5048709341384505,10,-1.3100013732910156,-3.3800010681152344,-6.7050018310546875,-11.69000244140625,2.1800003051757812,3,0.033912099275683616,-1.6530583646682393,73.95999908447266,-1.1408466847909795,73.22000122070312,1.9464240706807174,74.62999725341797,0.033912099275683616
5619,2020-10-16,73.36000061035156,74.62999725341797,73.30999755859375,74.33999633789062,2533200.0,-0.0048833505750195405,-1.4444397349496318,-2.0850918771508344,66.80535429452428,67.04808697678313,-0.9260462095246993,-3.47978404737961,-5.1529448044069,-11.519999299062604,21.911501862142515,1.3199996948242188,1.7784439059277304,2.7840003967285156,-2.346541651328735,7.914542444785766,0.21872937269989734,5.349271420757134,-1.6632628146074637,23.43746274706149,-46.46648540719772,2.565271024028624,10,-0.8549995422363281,-2.9099998474121094,-6.345001220703125,-11.330001831054688,3.839996337890625,4,0.05220831242079149,1.790125084771306,73.72000122070312,-1.6530583646682393,73.95999908447266,-1.1408466847909795,73.22000122070312,0.05220831242079149
5620,2020-10-19,72.19999694824219,73.75,71.95999908447266,73.19000244140625,2791400.0,-0.0158124816311096,-1.4353733729161908,1.0102140910860258,62.44168193338332,68.82827918323194,0.483943361534827,-2.0458424169040086,-3.9231041578781003,-10.169780168371894,22.774077007867525,1.7900009155273438,1.9786966483248705,1.3834968566894474,-3.5659667702992124,6.332960483678107,-1.0912349568048825,3.8582286701837774,3.1200027465820312,7.14279226706509,-59.42930639178974,2.4747318134943335,10,0.7600021362304688,-1.7499961853027344,-5.094997406005859,-10.169998168945312,6.5500030517578125,0,0.07756241468445046,-1.4444397349496318,73.36000061035156,1.790125084771306,73.72000122070312,-1.6530583646682393,73.95999908447266,0.07756241468445046
5621,2020-10-20,73.3499984741211,74.01000213623047,72.30000305175781,73.05000305175781,2252400.0,0.015927999646638602,1.1111064016162986,-0.3030239977805521,64.45917428437174,69.60776430539674,-0.12766245020553413,-2.945175121563466,-4.976537574448514,-11.109770901604833,23.94975831009787,1.8100051879882812,2.3737585158193326,2.278498458862302,-2.6396279610027875,7.196624878727391,-0.18056475107023573,4.737561668794839,1.9028012084961006,52.059937936118786,-11.7060796872263,2.4590632099325433,10,0.29000091552734375,-2.8999977111816406,-6.039997100830078,-11.27499771118164,5.200004577636719,1,0.04976143969746194,-1.4353733729161908,72.19999694824219,-1.4444397349496318,73.36000061035156,1.790125084771306,73.72000122070312,0.04976143969746194
5622,2020-10-21,72.88999938964844,74.04000091552734,72.87999725341797,73.02999877929688,2915900.0,-0.006271289625656262,-13.49971390425329,-0.4666717530072989,62.75071539280476,69.37615683268307,0.4852666695870482,-2.1379909830905035,-4.4046265317305,-10.437908729004015,24.84890563334729,1.160003662109375,2.5574778956841584,1.5284992218017521,-3.07505574800534,6.1320541916088445,-0.7732782631017869,3.830276706705291,2.296944281005864,34.831495990993304,-27.101585697099182,2.3017774849035444,10,0.75,-2.4399986267089844,-4.875,-10.110000610351562,5.5200042724609375,2,0.02483190525106238,1.1111064016162986,73.3499984741211,-1.4353733729161908,72.19999694824219,-1.4444397349496318,73.36000061035156,0.02483190525106238
5623,2020-10-22,73.37999725341797,73.58000183105469,72.2300033569336,72.7300033569336,2705400.0,0.006722429247805861,1.5714181913301266,-4.64283378746594,66.16595311574805,68.612766711262,0.0770512495857929,-2.2320720058191057,-4.789218449187544,-10.718228544163708,26.387567988627893,1.3499984741210938,2.969613270440675,1.6944972991943388,-2.4789842798611943,5.867978878249872,-0.39224349033342776,3.7812380887221053,1.7424075255127036,53.18348849303639,-11.280975723364008,2.0867407895277656,10,0.26000213623046875,-2.9299964904785156,-4.954998016357422,-10.189998626708984,4.75,3,0.03843008722234398,-13.49971390425329,72.88999938964844,1.1111064016162986,73.3499984741211,-1.4353733729161908,72.19999694824219,0.03843008722234398
5624,2020-10-23,74.12000274658203,74.31999969482422,73.08999633789062,73.45999908447266,2135600.0,0.010084566923714178,1.3207663960384637,1.0153997840274191,62.608711385595214,67.29560058068165,-0.5586656465383868,-2.631281790545316,-5.410466732562384,-11.274856842612394,27.759351418270334,1.2300033569335938,3.058942844447145,2.132502746582034,-1.810201692805677,6.075207185969745,0.16115052688817855,4.10385496627589,0.9391539184594819,91.52555523227622,29.099272620626564,1.9713522196938584,10,-0.48000335693359375,-3.670001983642578,-5.695003509521484,-10.930004119873047,4.540000915527344,4,0.02401509327222673,1.5714181913301266,73.37999725341797,-13.49971390425329,72.88999938964844,1.1111064016162986,73.3499984741211,0.02401509327222673
5625,2020-10-26,72.70999908447266,73.44999694824219,71.87000274658203,73.19999694824219,6195700.0,-0.019023254315440496,2.1919143656414484,-0.742416886299533,61.11110129964626,65.96766633928947,0.615020875796219,-1.005856832581543,-3.8966088082826786,-9.69180519397866,28.262716146946882,2.25,2.9499509776224073,0.5529991149902287,-3.193443525101287,4.2994417550817445,-1.3202222050555292,2.4262204350359866,2.287174428957485,34.285607518544126,-28.05542614888143,1.873221320045756,10,0.5400009155273438,-2.259998321533203,-4.284999847412109,-9.520000457763672,5.410003662109375,0,0.06175213753686282,1.3207663960384637,74.12000274658203,1.5714181913301266,73.37999725341797,-13.49971390425329,72.88999938964844,0.06175213753686282
5626,2020-10-27,73.38999938964844,73.5,72.5199966430664,72.83000183105469,5498400.0,0.009352225467446074,1.5128330529363434,-1.1428571428571428,55.12021897646574,63.702601070437716,-0.04283367379190395,-1.4125273030275878,-4.482377089968239,-10.228493616346256,28.612391556265326,0.9800033569335938,2.7389678769607286,1.0134994506835966,-2.4585009796573303,4.4854998810245235,-0.7225007644868668,2.74949966585406,1.4820872931077815,62.04075658775683,3.6583784670997233,1.7360002151704657,10,-0.1399993896484375,-2.9399986267089844,-4.902500152587891,-10.200000762939453,5.370002746582031,1,0.07303448228543763,2.1919143656414484,72.70999908447266,1.3207663960384637,74.12000274658203,1.5714181913301266,73.37999725341797,0.07303448228543763
5627,2020-10-28,71.0999984741211,72.93000030517578,70.9800033569336,72.36000061035156,8444500.0,-0.031203173927950023,-1.6000091553200038,-2.2500136239782016,42.95717742055187,60.491120900343475,2.0102070809408588,1.064358544774393,-2.112495176558724,-7.81917719821805,28.60618991410963,2.4099960327148438,2.295078469996838,-1.360501480102542,-4.605178786796031,1.8841758265909476,-2.9828401334492867,0.26183717324420286,3.6520048511881527,3.592672118415643,-48.63647530122348,1.622338653346747,10,1.7050018310546875,-0.6499977111816406,-2.594999313354492,-7.7350006103515625,9.959999084472656,2,0.10478206381886723,1.5128330529363434,73.38999938964844,2.1919143656414484,72.70999908447266,1.3207663960384637,74.12000274658203,0.10478206381886723
5628,2020-10-29,71.0199966430664,76.44999694824219,70.80999755859375,74.83000183105469,7110800.0,-0.0011252015860985232,-1.666664261816083,3.023808514632064,41.927880708816076,57.726957168598105,1.8628329520387297,1.346497894068733,-1.9412564297638113,-7.596919368870871,28.93824588681413,5.6399993896484375,1.9447335724113657,-1.5250030517578068,-4.503519057520435,1.4535129540048217,-3.014261054639121,-0.03574504887649255,-0.0399932861328125,3.723388425503824,-43.31514949633697,1.4892580028813114,10,2.6100006103515625,-0.00499725341796875,-2.1774978637695312,-7.524997711181641,9.510002136230469,3,0.10405529946986336,-1.6000091553200038,71.0999984741211,1.5128330529363434,73.38999938964844,2.1919143656414484,72.70999908447266,0.10405529946986336
5629,2020-10-30,71.41999816894531,71.77999877929688,69.97000122070311,70.47000122070312,4298200.0,0.005632238028526526,1.1676641235323848,-0.249342691510558,36.17572434839694,54.80851743693296,1.2948718624679856,1.2101643178642405,-2.22447162427558,-7.856323529108877,29.921163494370717,1.8099975585937642,1.4666007359455477,-1.2530014038085966,-3.745036268371635,1.2390334607544418,-2.4990188360901158,-0.006983971527077415,5.029998779296875,22.376510868362416,-17.89316071046091,1.2460174322815176,10,1.7900009155273438,0.05500030517578125,-2.8599987030029297,-7.924999237060547,8.450004577636719,4,0.09395126374268492,-1.666664261816083,71.0199966430664,-1.6000091553200038,71.0999984741211,1.5128330529363434,73.38999938964844,0.09395126374268492
5630,2020-11-02,70.80000305175781,71.91000366210938,70.29000091552734,71.47000122070312,3276100.0,-0.008680973579989315,1.090322009037123,-0.705263496040733,38.817021576646454,51.95938935829682,1.8946346228008082,1.9182718075137188,-1.4737886387222119,-7.036116066915184,30.121087117078204,1.6200027465820312,1.0507693163577159,-1.8664966583251896,-4.378273297155701,0.6452799805053218,-3.1223849777404524,-0.6106083389099268,5.649993896484375,12.808678677476742,-24.47862362264307,1.2558883194152575,11,2.4099960327148438,1.3199958801269531,-2.2400035858154297,-5.8950042724609375,8.209999084472656,0,0.11101695298806091,1.1676641235323848,71.41999816894531,-1.666664261816083,71.0199966430664,-1.6000091553200038,71.0999984741211,0.11101695298806091
5631,2020-11-03,71.94000244140625,72.94000244140625,71.41000366210938,71.91999816894531,2089600.0,0.016101685600423687,-1.9423243393928724,-0.0298572046733016,40.99823952880026,49.54244759562966,0.5963012418882272,0.9954928549525164,-2.528410866035159,-7.985444015248731,30.338800089207457,2.1399993896484375,0.7654197469334463,-0.8319972991943416,-2.995197992168954,1.331203393780271,-1.913597645681648,0.24960304729296467,4.380394592285157,30.401273450396104,-4.333901809710802,1.0816003464873054,11,1.2699966430664062,0.17999649047851562,-3.380002975463867,-5.785003662109375,6.439994812011719,1,0.08590492209406397,1.090322009037123,70.80000305175781,1.1676641235323848,71.41999816894531,-1.666664261816083,71.0199966430664,0.08590492209406397
5632,2020-11-04,73.0199966430664,74.08999633789062,71.86000061035156,73.7699966430664,2427200.0,0.015012429316217935,2.2086283550139965,-37.49199084668192,47.09782638263738,47.42376684750625,-0.5177618118901393,-0.024316332480537994,-3.4867961900554434,-8.864475181478156,30.370075639510908,2.2299957275390625,0.6351647007060421,0.2089969635009794,-1.9419090117276738,2.3599029387296326,-0.8664560241133472,1.284449951115306,3.1733924743652295,47.067861625297695,12.188018031542185,1.075452987614329,11,0.19000244140625,-0.8999977111816406,-4.69749641418457,-6.714998245239258,5.4900054931640625,2,0.07860867922552961,-1.9423243393928724,71.94000244140625,1.090322009037123,70.80000305175781,1.1676641235323848,71.41999816894531,0.07860867922552961
5633,2020-11-05,74.23999786376953,74.91000366210938,73.41999816894531,73.7699966430664,2079100.0,0.016707768786496713,-1.5470219231320996,-0.6266682942708334,53.40556059785609,46.40119453775745,-1.7913193211653464,-1.2011525967433982,-4.594617338108748,-9.88555591902933,30.145143048255907,1.8900070190429688,0.39679458360019737,1.3624984741210966,-0.881519221459726,3.6065161697019192,0.24048962633068527,2.484507321911508,1.8289234957275369,86.43713629118949,48.03991984526087,1.1220088477904098,11,-1.029998779296875,-2.1199989318847656,-6.032497406005859,-7.809999465942383,4.950004577636719,3,0.09186422267062722,2.2086283550139965,73.0199966430664,-1.9423243393928724,71.94000244140625,1.090322009037123,70.80000305175781,0.09186422267062722
5634,2020-11-06,74.22000122070312,74.62000274658203,73.5999984741211,74.4800033569336,1394700.0,-0.00026935134215788636,2.777787196767403,-0.5531945977533926,58.573873012665565,46.11928028364848,-1.9619680791081748,-1.1503500787406438,-4.449399299931457,-9.666651693983596,29.69460148576234,1.0200042724609375,0.20701801689558863,1.2855018615722713,-1.0367247121266416,3.6077284352711843,0.12438857472281484,2.446615148421728,1.7269417360180626,85.06489109954042,40.94972064411023,1.1611132868494582,11,-1.0100021362304688,-2.1000022888183594,-5.962501525878906,-7.6750030517578125,6.30999755859375,4,0.08501748120200281,-1.5470219231320996,74.23999786376953,2.2086283550139965,73.0199966430664,-1.9423243393928724,71.94000244140625,0.08501748120200281
5635,2020-11-09,73.87999725341797,78.20999908447266,73.81999969482422,75.19000244140625,3344000.0,-0.004581028856010194,-5.139857975916728,5.038440095073212,52.41567329225377,45.818775207624924,-1.607603167342333,-0.9163994466138092,-3.994569597992097,-9.118117576364924,29.303628947701444,4.3899993896484375,-0.0971783341944672,0.9829978942871094,-1.2463104899262163,3.212306278500435,-0.13165629781956056,2.0976520863937793,-3.909996032714858,36.32345961859734,-6.506397491605043,1.1146541921066642,11,0.21000289916992188,-0.024997711181640625,-5.62249755859375,-7.334999084472656,5.44000244140625,0,0.08107750021453808,2.777787196767403,74.22000122070312,-1.5470219231320996,74.23999786376953,2.2086283550139965,73.0199966430664,0.08107750021453808
5636,2020-11-10,75.0999984741211,75.48999786376953,73.52999877929688,73.76000213623047,3789900.0,0.016513281890338405,-1.1777730682829652,-1.0228939168923443,59.42028325663832,47.648009189412306,-2.860326093110018,-2.095786506316415,-5.056443571819386,-10.108721348622424,28.694984012585845,1.9599990844726562,-0.3601887504950838,2.108999252319336,-0.3266474598578668,4.544645964496539,0.8911758962307346,3.3268226084079373,-4.965197296142591,51.02360066658096,6.885323462575599,1.217823356088604,11,-1.0099983215332031,-1.1499977111816406,-6.677497863769531,-8.549999237060547,6.6300048828125,1,0.05206396460123419,-5.139857975916728,73.87999725341797,2.777787196767403,74.22000122070312,-1.5470219231320996,74.23999786376953,0.05206396460123419
5637,2020-11-11,76.76000213623047,77.08999633789062,75.44000244140625,75.51000213623047,3254300.0,0.022103910730189913,-1.374092979856194,0.932838370265777,63.10078482165564,50.00055409083893,-4.059975380775597,-3.726315578400886,-6.539316549179219,-11.52239599573727,28.193157149631716,1.9899978637695312,-0.4637604621271123,3.629002761840823,0.6891423216628709,6.568863202018775,2.159072541751854,5.098932981929792,-6.463697000122082,69.72867074948036,25.63017517745864,1.4699302200889754,11,-2.670001983642578,-2.670001983642578,-8.25250244140625,-10.210002899169922,4.2599945068359375,2,0.021104677854390852,-1.1777730682829652,75.0999984741211,-5.139857975916728,73.87999725341797,2.777787196767403,74.22000122070312,0.021104677854390852
5638,2020-11-12,76.22000122070312,77.18000030517578,75.58999633789062,76.81999969482422,3087200.0,-0.007034925749076604,1.4090974770973614,-0.479998779296875,58.267707547991584,52.45521889079389,-3.0226467745810766,-3.15096965199092,-5.884447860555625,-10.75826105070503,27.95198372161014,1.5900039672851562,-0.5213483410009871,2.9640018463134794,-0.2783401083870132,6.206343801013972,1.3428308689632331,4.585172823663726,-5.765422205627459,57.47868089733411,18.57884682026355,1.6211709773502454,11,-1.970001220703125,-2.1300010681152344,-7.094999313354492,-9.334999084472656,4.25,3,0.03004461924497215,-1.374092979856194,76.76000213623047,-1.1777730682829652,75.0999984741211,-5.139857975916728,73.87999725341797,0.03004461924497215
5639,2020-11-13,77.19000244140625,77.66999816894531,76.80000305175781,77.0,2681200.0,0.012726334363264868,-1.94915429576372,-0.3166715410144577,68.27080985448768,55.72786203277625,-3.451009881222774,-4.025725788239228,-6.671137117097075,-11.473858246614782,27.472533112557752,1.4499969482421875,-0.18208723840012908,3.7425029754638643,0.05274960783469851,7.43225634309303,1.8976262916492743,5.587379659278454,-6.580315024942649,78.20520135568462,37.122145222448864,1.8448766838145854,11,-2.3800010681152344,-3.1000022888183594,-7.257503509521484,-9.175003051757812,3.8299942016601562,4,0.025910091161328364,1.4090974770973614,76.22000122070312,-1.374092979856194,76.76000213623047,-1.1777730682829652,75.0999984741211,0.025910091161328364
5640,2020-11-16,77.80000305175781,78.47000122070312,77.2300033569336,77.87000274658203,2162500.0,0.007902585711337506,-1.0495847966859397,-0.36841471249598456,68.08860860900957,58.73790304168839,-3.31192261096119,-4.421362498204843,-7.076964084511005,-11.851906159307418,28.095703135321422,1.279998779296875,0.23337562212671514,4.072503280639651,-0.04390422581205655,8.188910787091359,2.0142995274137974,6.130707033865505,-7.038309401934029,86.43729073229795,46.022195697757894,2.058203753225853,11,-2.6350021362304688,-3.5800018310546875,-7.562503814697266,-9.430004119873047,3.1899948120117188,0,0.03508991800068295,-1.94915429576372,77.19000244140625,1.4090974770973614,76.22000122070312,-1.374092979856194,76.76000213623047,0.03508991800068295
5641,2020-11-17,77.0,77.37999725341797,76.16999816894531,76.75,2026800.0,-0.01028281517194285,1.3960508226193893,-3.571444141689373,77.57008879327987,62.123709976204225,-1.9206541054420114,-3.5140574588867253,-6.038866021935306,-10.816180025441128,28.38345318496454,1.6300048828125,0.7145929606892878,3.0900001525878906,-1.2722415711596113,7.452241876335393,0.9088792907141396,5.271121014461642,-5.929974047341048,51.485088682304834,6.147323228669222,2.1811208618737497,11,-1.0550003051757812,-2.779998779296875,-6.332500457763672,-7.020000457763672,4.069999694824219,1,0.030129866166548336,-1.0495847966859397,77.80000305175781,-1.94915429576372,77.19000244140625,1.4090974770973614,76.22000122070312,0.030129866166548336
5642,2020-11-18,74.69999694824219,76.7699966430664,74.68000030517578,76.47000122070312,4192600.0,-0.0298701695033482,-1.3093913336705445,-7.08001708984375,64.2414808577278,63.327701116189964,0.7182499070951138,-1.1294065304012406,-3.548698075765543,-8.311873181614075,28.339080398747363,2.3199996948242188,1.1823867630905909,0.6994972229003906,-3.648723610965064,5.047718056765845,-1.4746131940323295,2.8736076398331107,-3.3339719848614635,0.527615784589432,-48.00557954675467,2.1741104169327254,11,1.3000030517578125,-0.4799957275390625,-3.8324966430664062,-4.519996643066406,6.670005798339844,2,0.09410986206013261,1.3960508226193893,77.0,-1.0495847966859397,77.80000305175781,-1.94915429576372,77.19000244140625,0.09410986206013261
5643,2020-11-19,76.19999694824219,76.30000305175781,74.55999755859375,74.98999786376953,2915700.0,0.020080322105492376,1.468073133383474,-0.6836136518418262,67.04706605791155,64.26916701010619,-0.5302472617182019,-2.537400748301735,-4.80977983242677,-9.602041957677898,28.778218381033945,1.7400054931640625,1.619178039142767,2.058497238159177,-2.3868080511552847,6.503802527473638,-0.16415540649805394,4.281149882816408,-4.549812934568564,41.94367912084481,-9.489278065074963,2.2226526446572326,11,-0.1999969482421875,-1.9799957275390625,-5.269996643066406,-6.019996643066406,4.3000030517578125,3,0.06325459170422465,-1.3093913336705445,74.69999694824219,1.3960508226193893,77.0,-1.0495847966859397,77.80000305175781,0.06325459170422465
5644,2020-11-20,75.9000015258789,76.27999877929688,75.66999816894531,75.91999816894531,2277100.0,-0.003936947957715153,-1.5416514344750853,-0.016526163798810823,68.61312689795048,66.06888407740583,0.03700940478802295,-2.2105509521087185,-4.353889604950325,-9.085442638243137,28.9000639996443,0.6100006103515625,1.9216440231019334,1.669501876831049,-2.8447319284432524,6.18373568210535,-0.5876150258061017,3.9266187794681997,-3.977024823924097,34.27116911093246,-21.13674007894548,2.2571169026371516,11,0.09999847412109375,-1.6800003051757812,-4.525001525878906,-5.720001220703125,5.1699981689453125,4,0.060210798457837056,1.468073133383474,76.19999694824219,-1.3093913336705445,74.69999694824219,1.3960508226193893,77.0,0.060210798457837056
5645,2020-11-23,77.19999694824219,77.30000305175781,75.91999816894531,76.0,1958000.0,0.017127739080743387,-1.0294180345342145,-60.0099198779092,68.9754483232397,67.13056908480598,-0.8297782899791173,-3.327523643526888,-5.515454060738321,-10.153646975937136,30.05713746116832,1.4000015258789062,2.091219299023706,2.744997406005865,-1.895668284296292,7.385663096308022,0.42466456085479365,5.0653302511569365,-5.015139265537442,93.61700976400277,33.59821814260174,2.3203328451510776,11,-0.68499755859375,-2.9799957275390625,-5.722496032714844,-7.019996643066406,4.75,0,0.04948186328796478,-1.5416514344750853,75.9000015258789,1.468073133383474,76.19999694824219,-1.3093913336705445,74.69999694824219,0.04948186328796478
5646,2020-11-24,78.75,78.7699966430664,77.2699966430664,77.94999694824219,2594600.0,0.020077760531480138,2.571444141689373,0.6666709052299633,69.99302014680586,67.89637300982268,-2.0200051488176882,-4.696154031203051,-6.933240564049484,-11.463366592756415,31.41090419153337,1.5699996948242188,2.251824691645666,4.027000427246094,-0.9608008817050262,9.014801736197214,1.5330997727705409,6.520901081721647,-6.313736575775323,99.52502025142576,36.30373411370922,2.4939006544755586,11,-2.085002899169922,-4.380001068115234,-7.045000076293945,-8.569999694824219,0.6699981689453125,1,0.028444417317708304,-1.0294180345342145,77.19999694824219,-1.5416514344750853,75.9000015258789,1.468073133383474,76.19999694824219,0.028444417317708304
5647,2020-11-25,78.55000305175781,79.0,78.16999816894531,78.94000244140625,2189500.0,-0.0025396437872023947,2.2549442001017264,-0.4874973774056343,66.19084713760247,68.77672185311276,-1.720302572931672,-4.120673123232308,-6.6196455319060306,-11.015263248644203,33.89663180299556,0.8300018310546875,2.555149948441894,3.454503250122073,-1.5067351197068746,8.41574161995102,0.9738840652075993,5.935122435036547,-5.733715634402628,89.86493917107705,28.35837018139086,2.4806191849144743,11,-1.7700042724609375,-4.06500244140625,-6.505002975463867,-8.370002746582031,1.0999984741210938,2,0.03208143278372555,2.571444141689373,78.75,-1.0294180345342145,77.19999694824219,-1.5416514344750853,75.9000015258789,0.03208143278372555
5648,2020-11-27,78.41000366210938,78.88999938964844,77.66000366210938,77.94000244140625,1104900.0,-0.001782296425325236,-1.3883440490652128,-1.2051332211745374,65.59940419179026,68.47989900170194,-1.382351146387208,-3.582313108395624,-6.345990013621474,-10.623057691850832,34.7787693806438,1.2299957275390625,2.6874124926284537,2.9450035095214844,-1.8356936193226403,7.725700638365609,0.5546549450994291,5.33535207394354,-5.099019238142603,82.28240199784635,22.7744746268649,2.3903485644220606,11,-1.6300048828125,-3.9250030517578125,-6.36500358581543,-8.230003356933594,1.7399978637695312,4,0.03775027351392701,2.2549442001017264,78.55000305175781,2.571444141689373,78.75,-1.0294180345342145,77.19999694824219,0.03775027351392701
5649,2020-11-30,78.12999725341797,78.33000183105469,77.06999969482422,77.94000244140625,3797700.0,-0.0035710546564700074,3.2711649619179393,0.40424323095902864,65.89377973721122,68.23602912705768,-1.067213029498987,-2.923737112518225,-5.892205625937237,-10.083206658663414,36.06747386384402,1.3400039672851562,2.627342288954324,2.3294971466064425,-2.190645446471194,6.849639739684079,0.06942585006763125,4.589568443145254,-4.363891583368542,71.75317437119459,8.927875186537328,2.2600712965388174,11,-1.3499984741210938,-3.6449966430664062,-6.084997177124023,-7.9499969482421875,2.8199996948242188,0,0.030334094840613224,-1.3883440490652128,78.41000366210938,2.2549442001017264,78.55000305175781,2.571444141689373,78.75,0.030334094840613224
5650,2020-12-01,78.66000366210938,79.04000091552734,77.94999694824219,78.11000061035156,3653600.0,0.006783648116258201,-1.5057263623129944,2.8948319479580773,64.03785811629999,66.73244794072659,-1.6342591744306532,-2.98789043066688,-6.191302626015315,-10.35563206186049,37.4593682761023,1.0900039672851562,2.706973677106319,2.466503524780279,-1.5632106442332656,6.496217693793824,0.45164644027350676,4.4813606092870515,-4.475186445663908,80.71081127135842,15.715512034552958,2.0148570845067733,12,-1.8600044250488281,-4.155002593994141,-6.61500358581543,-8.480003356933594,3.2899932861328125,1,0.030638137814831268,3.2711649619179393,78.12999725341797,-1.3883440490652128,78.41000366210938,2.2549442001017264,78.55000305175781,0.030638137814831268
5651,2020-12-02,78.12000274658203,78.66000366210938,77.9800033569336,78.66000366210938,2250900.0,-0.00686499987778999,1.5185153788553103,-0.9818143986683312,55.88234905893239,65.80365551863821,-1.0266405410000061,-2.06714399215646,-5.449630939720649,-9.569432872581416,38.510870731617494,0.6800003051757812,2.5582735509294423,1.6175025939941463,-1.9614676140962075,5.1964728020845,-0.1719825100510377,3.4069876980393303,-3.4496671602283726,53.29961427044444,-10.638541940060371,1.7894851040451776,12,-1.3200035095214844,-3.615001678466797,-6.270002365112305,-7.94000244140625,2.0199966430664062,2,0.049027061789596926,-1.5057263623129944,78.66000366210938,3.2711649619179393,78.12999725341797,-1.3883440490652128,78.41000366210938,0.049027061789596926
5652,2020-12-03,78.76000213623047,79.12999725341797,77.75,78.06999969482422,2108200.0,0.008192516220519863,-1.075180982756445,-1.277780132525184,60.89193162865168,65.11975169316489,-1.15122724433391,-2.3769344142037596,-5.838968588824315,-9.957172675344992,39.25094943603686,1.3799972534179688,2.3779338435797968,1.9705017089843722,-1.343391951718857,5.284395369687601,0.31355487863275755,3.6274485393359868,-3.652700016959443,82.03905069479423,16.56983775963168,1.6569468303516144,12,-1.3600044250488281,-4.210002899169922,-6.910001754760742,-8.580001831054688,0.8799972534179688,3,0.008379837669039825,1.5185153788553103,78.12000274658203,-1.5057263623129944,78.66000366210938,3.2711649619179393,78.12999725341797,0.008379837669039825
5653,2020-12-04,81.05999755859375,81.11000061035156,78.48999786376953,79.1500015258789,3079000.0,0.02920258202107462,1.6069651363610484,2.7681003980539582,64.89604880930986,64.70674301664927,-3.0053808205194485,-4.363514894883934,-7.850282983038468,-12.040067987680487,39.96964568510249,2.6200027465820312,2.2192837368436926,3.929497146606451,0.32904261946873703,7.529951673744165,2.129269883037594,5.729724410175308,-5.469972023225097,98.76230097954604,33.46225235484428,1.8002272635688545,12,-2.5449981689453125,-5.519996643066406,-9.432497024536133,-10.879997253417969,-1.4499969482421875,4,-0.017394474157189976,-1.075180982756445,78.76000213623047,1.5185153788553103,78.12000274658203,-1.5057263623129944,78.66000366210938,-0.017394474157189976
5654,2020-12-07,80.52999877929688,80.73999786376953,79.69999694824219,79.94999694824219,2419700.0,-0.006538351779664997,1.0800018310546875,0.30366651088289454,60.57317952415284,63.7731575945285,-1.9551547347300868,-3.516859858311065,-7.069850587009199,-11.315881654497886,40.7271811725137,1.3600006103515625,2.3767821500963606,3.08399848937988,-0.5483220957306685,6.716319074490428,1.2678381968245986,4.900158781935161,-4.167176733430608,82.7380438780932,19.280920054681005,1.816160292555276,12,-1.4399986267089844,-4.989997863769531,-8.207500457763672,-9.78499984741211,-0.4799957275390625,0,-0.004718704323582568,1.6069651363610484,81.05999755859375,-1.075180982756445,78.76000213623047,1.5185153788553103,78.12000274658203,-0.004718704323582568
5655,2020-12-08,79.87000274658203,80.58999633789062,78.73999786376953,79.26000213623047,2979500.0,-0.008195654324094193,-1.242409950524807,1.0517218699850044,61.2372885710206,62.80029853055236,-0.979604685287427,-2.5139921953636843,-6.201901703750394,-10.469632015799107,40.20458602378904,1.8499984741210938,2.36334908534306,2.124502182006836,-1.248321964017535,5.497326328031207,0.4380901089946434,3.8109142550190285,-2.842575701687821,63.09530837734615,-1.7986935964799287,1.6864120730121859,12,-0.7800025939941406,-4.170001983642578,-7.527503967285156,-9.125003814697266,0.3699951171875,1,0.01352190014424881,1.0800018310546875,80.52999877929688,1.6069651363610484,81.05999755859375,-1.075180982756445,78.76000213623047,0.01352190014424881
5656,2020-12-09,79.01000213623047,80.76000213623047,78.80999755859375,80.31999969482422,3585500.0,-0.010767504454460064,-1.2806981537830049,-2.147534832528704,69.02033271719039,63.114685817173246,-0.08810990969963939,-1.4187865251321057,-5.1293378628750474,-9.43095855981531,39.86607469556558,1.9500045776367188,2.349799600131007,1.0690013885498075,-2.1056218183424136,4.243624595442029,-0.518310214896303,2.656312991995918,-1.4110147921722245,37.500056766318046,-34.067910443098036,1.5873116034461137,12,0.07999801635742188,-2.75,-6.345003128051758,-8.265003204345703,0.75,2,0.0372104130176143,-1.242409950524807,79.87000274658203,1.0800018310546875,80.52999877929688,1.6069651363610484,81.05999755859375,0.0372104130176143
5657,2020-12-10,78.37999725341797,79.01000213623047,77.94000244140625,79.01000213623047,2069900.0,-0.007973735802794146,2.3967981011431894,0.4809206541490006,60.42065246646092,62.53926895880331,0.5757945514952212,-0.6969245431204456,-4.303247735808199,-8.622693311190545,38.883034941634776,1.0699996948242188,2.2257450960347427,0.35799674987792685,-2.772106507375483,3.4881000071313366,-1.207054878748778,1.9230483785046317,2.7300033569335938,13.879970541374448,-58.89744224927473,1.5650516286267049,12,0.7100028991699219,-1.8949966430664062,-5.714998245239258,-7.634998321533203,3.5300064086914062,3,0.022454735875277354,-1.2806981537830049,79.01000213623047,-1.242409950524807,79.87000274658203,1.0800018310546875,80.52999877929688,0.022454735875277354
5658,2020-12-11,78.51000213623047,79.94999694824219,78.19000244140625,78.55999755859375,3528600.0,0.0016586487288607898,-4.101471710213514,0.07935719821739973,62.6822081777551,62.1824276744193,0.5156972459633522,-0.6815133719132689,-4.228712558466611,-8.577300954700092,37.952356149178804,1.7599945068359375,1.9568805475992264,0.37350158691405966,-2.644587190461877,3.3915903642899963,-1.1355428017739086,1.882545975602028,2.5365985107421807,20.212757323002087,-55.06283769460867,1.5090443886879663,12,0.9199981689453125,-1.2450027465820312,-5.845003128051758,-7.765003204345703,2.3699951171875,4,0.014393035570896995,2.3967981011431894,78.37999725341797,-1.2806981537830049,79.01000213623047,-1.242409950524807,79.87000274658203,0.014393035570896995
5659,2020-12-14,79.19000244140625,79.48999786376953,78.61000061035156,79.0,2640600.0,0.008661320681100593,1.2278600815096672,-3.800396764840531,60.28956944080639,61.76595115492002,0.002091120712435668,-1.2690616363624372,-4.676902105310276,-9.078085286257817,36.85165420149571,0.9799957275390625,1.8004268918085984,0.9535018920898466,-2.065075393633066,3.972079177812759,-0.5557867507716026,2.4627905349512957,1.7944662414550692,44.32624593166551,-27.446637305291205,1.5092886428614536,12,0.23999786376953125,-1.8700027465820312,-6.525003433227539,-8.445003509521484,1.3699951171875,0,0.0053036766763086,-4.101471710213514,78.51000213623047,2.3967981011431894,78.37999725341797,-1.2806981537830049,79.01000213623047,0.0053036766763086
5660,2020-12-15,80.52999877929688,80.52999877929688,79.06999969482422,80.0999984741211,2741900.0,0.016921281684289635,5.790688596724686,2.263130420815933,59.40802069774231,62.15769244812111,-1.1675290653968204,-2.523424207162293,-5.831469861512858,-10.224783358174662,35.63655109780201,1.4599990844726562,1.6945016209905504,2.156998443603513,-1.021152365108975,5.3351492523160005,0.5679230392472618,3.7460738479597637,0.3935805787353388,91.8438517083623,22.607302728300525,1.589075404356247,12,-1.0999984741210938,-3.2099990844726562,-7.864999771118164,-9.78499984741211,-0.5,1,-0.005960458646653621,1.2278600815096672,79.19000244140625,-4.101471710213514,78.51000213623047,2.3967981011431894,78.37999725341797,-0.005960458646653621
5661,2020-12-16,79.31999969482422,80.63999938964844,78.83999633789062,80.63999938964844,2543100.0,-0.01502544521065774,1.7272779816778892,-3.069764553503309,53.677153735448954,61.35605045998747,0.25768921611080486,-1.1918095530002404,-4.410817690746512,-8.852586160674107,35.04263173548757,1.8000030517578125,1.5801000752754533,0.8309993743896484,-2.305227326232398,3.9672260750116948,-0.7371139759213747,2.3991127247006716,1.5439081248754718,51.111067155701996,-14.875173907365912,1.5681133503110236,12,0.2050018310546875,-2.0,-5.347499847412109,-7.694999694824219,0.23000335693359375,2,0.011598564958206214,5.790688596724686,80.52999877929688,1.2278600815096672,79.19000244140625,-4.101471710213514,78.51000213623047,0.011598564958206214
5662,2020-12-17,81.7300033569336,82.7300033569336,81.0,81.2699966430664,5461900.0,0.03038330397606681,-2.4600067138671875,-0.3484900153165911,63.02981269676063,61.14869089192646,-1.8849362023834715,-3.2128639350979427,-6.655513865092303,-11.072116926642664,35.625204113816864,3.410003662109375,1.5325804257766436,2.889502716064456,-0.02677157367925531,5.805777005808167,1.4313655711926003,4.347639860936312,-3.7900009155273438,77.97357272374371,13.46834967620488,1.4581371448718525,12,-1.3950004577636719,-3.085002899169922,-7.710002899169922,-10.105003356933594,-5.5800018310546875,3,-0.024103770216424403,1.7272779816778892,79.31999969482422,5.790688596724686,80.52999877929688,1.2278600815096672,79.19000244140625,-0.024103770216424403
5663,2020-12-18,81.0199966430664,82.0999984741211,80.5199966430664,82.0999984741211,7656700.0,-0.00868722237495112,1.9259243560943218,-2.3477958005771717,60.971892342806825,61.19299231622134,-1.3200138913885837,-2.2379826255723003,-5.8066413152751295,-10.208161646694549,36.18411349001758,1.5800018310546875,1.6581648522627432,1.9384960174560604,-0.8529736181813234,4.729965653093444,0.5427611996373685,3.3342308352747523,-2.984194183349615,58.49501034226701,-4.8829926895733,1.3957348178186906,12,-0.6849937438964844,-2.3749961853027344,-6.929996490478516,-9.394996643066406,-2.1199951171875,4,0.010985029078239616,-2.4600067138671875,81.7300033569336,1.7272779816778892,79.31999969482422,5.790688596724686,80.52999877929688,0.010985029078239616
5664,2020-12-21,80.47000122070312,80.54000091552734,78.55999755859375,79.8499984741211,2369000.0,-0.006788391078146883,4.210520503940169,-0.5740756439056782,56.86124800444228,60.70676558660152,-0.8710213294369851,-1.3998297606811292,-5.126788326663416,-9.575948711697393,36.29780077841598,2.4599990844726562,1.6634956684142992,1.1600006103515597,-1.2581409323343422,3.5781421530374615,-0.049070160991391276,2.3690713816945106,-2.3403147430420006,45.80338144541148,-14.746717663968049,1.2090707713429514,12,-0.13499832153320312,-1.8250007629394531,-6.30000114440918,-8.845001220703125,-2.5200042724609375,0,0.0050950171056958204,1.9259243560943218,81.0199966430664,-2.4600067138671875,81.7300033569336,1.7272779816778892,79.31999969482422,0.0050950171056958204
5665,2020-12-22,81.0199966430664,81.6500015258789,80.13999938964844,80.18000030517578,2405700.0,0.006834788294022953,-2.2826198729537426,1.3548268012059312,60.98482790509493,59.81393171859092,-1.386545220774849,-1.7380790146704044,-5.587826436338304,-10.025961978803224,36.21417782113765,1.5100021362304688,1.4244657100979765,1.51899604797363,-0.7987860845860979,3.836778180533358,0.36010498169376604,2.677887114253494,-2.7983038278198364,58.99270177159052,-2.3723144230101383,1.158891066279866,12,-0.6849937438964844,-2.3749961853027344,-6.569995880126953,-9.394996643066406,-2.1800003051757812,1,-0.005677599401777145,4.210520503940169,80.47000122070312,1.9259243560943218,81.0199966430664,-2.4600067138671875,81.7300033569336,-0.005677599401777145
5666,2020-12-23,80.98999786376953,81.88999938964844,80.9800033569336,81.3499984741211,1674200.0,-0.00037026389212324595,-3.7895835843071115,-0.42857402361489555,58.85622071559985,59.64010596849525,-1.1690899184186065,-1.6144336676394175,-5.4219294848547435,-9.890669664948604,35.69972599793943,0.9099960327148438,1.2833954563207897,1.376997375488287,-1.0036161242711046,3.7576108752476785,0.18669062560859118,2.5673041253679827,-2.678138837689218,58.27330758492493,-0.45689516390081764,1.1903067498796982,12,-0.5299949645996094,-2.3449974060058594,-6.297496795654297,-9.234996795654297,-0.9399948120117188,2,-0.011853304232547823,-2.2826198729537426,81.0199966430664,4.210520503940169,80.47000122070312,1.9259243560943218,81.0199966430664,-0.011853304232547823
5667,2020-12-24,81.06999969482422,81.3499984741211,80.5999984741211,81.3499984741211,1037000.0,0.0009877989031343848,4.35716621253406,0.7777730682829653,50.0482262949919,58.236330203743776,-0.9246207639096724,-1.5768074633416944,-5.386157582283516,-9.861927692240016,34.999986066828406,0.75,1.1802345496315212,1.3309993743896484,-1.0792915886590038,3.7412903374383006,0.12585389286532234,2.5361448559139745,-2.669777782126843,70.90399681031046,16.525518389817627,1.2051454815243279,12,-0.4249992370605469,-2.424999237060547,-5.987499237060547,-9.314998626708984,-1.7300033569335938,3,-0.018749187724043437,-3.7895835843071115,80.98999786376953,-2.2826198729537426,81.0199966430664,4.210520503940169,80.47000122070312,-0.018749187724043437
5668,2020-12-28,81.37000274658203,82.25,81.3499984741211,81.54000091552734,1192200.0,0.0037005433932049137,-7.571169076509482,0.6071389645776567,54.14202852970233,57.55327010251,-0.8674953036933033,-1.732511464616806,-5.556776802956662,-10.042514579786115,34.74351230838781,1.1800003051757812,1.0613069384957043,1.4830024719238253,-0.9471153102936682,3.913120254141319,0.2679435808150714,2.698061363032579,-2.8831852049999327,76.15185172932829,24.31304459091055,1.215058891108748,12,-0.7250022888183594,-2.7250022888183594,-6.260002136230469,-9.615001678466797,-6.680000305175781,0,-0.06415141998901297,4.35716621253406,81.06999969482422,-3.7895835843071115,80.98999786376953,-2.2826198729537426,81.0199966430664,-0.06415141998901297
5669,2020-12-29,80.5,82.08999633789062,80.20999908447266,82.0199966430664,1035500.0,-0.010691934585421614,1.265062345171179,8.941253029351046,53.04346095413745,56.84609679766502,0.23230134578361117,-0.712374063900171,-4.553226447627864,-9.059337452709144,34.61971452783074,1.8799972534179688,1.1103853736286595,0.494499588012701,-1.8023567287392837,2.7913559047646856,-0.6539285703632913,1.6429277463886933,-1.928318742110875,17.061635365668458,-31.97550964922977,1.148428158375994,12,0.14500045776367188,-1.2999992370605469,-5.3899993896484375,-8.619998931884766,-6.0,1,-0.019875757442498032,-7.571169076509482,81.37000274658203,4.35716621253406,81.06999969482422,-3.7895835843071115,80.98999786376953,-0.019875757442498032
5670,2020-12-30,81.06999969482422,81.41000366210938,80.62999725341797,80.87999725341797,1090600.0,0.007080741550611336,-1.2608801415302964,-0.12500188225609726,60.23854340937944,57.57514009476839,-0.2827812715814275,-1.1516090918281208,-4.942905518525237,-9.510102587448188,34.239741183660364,0.910003662109375,1.1526028814457874,0.9439994812011747,-1.3080756152100435,3.196074577612393,-0.18203806700442726,2.0700370294067767,-2.4151519949542006,42.15687374479687,-7.995133608547022,1.1260375482056062,12,-0.4249992370605469,-1.7449989318847656,-5.959999084472656,-9.154998779296875,-5.220001220703125,2,-0.03848529367616638,1.265062345171179,80.5,-7.571169076509482,81.37000274658203,4.35716621253406,81.06999969482422,-0.03848529367616638
5671,2020-12-31,81.94999694824219,82.2300033569336,80.7699966430664,81.37000274658203,1500700.0,0.010854782986685407,1.5613995168079882,3.0525618374558303,67.313277877801,58.05108067043955,-0.8386764332913401,-1.8234500388546735,-5.6657123408598835,-10.258629757996303,33.959877104839954,1.4600067138671875,1.21967013565137,1.6324970245361357,-0.5516923884135139,3.816686437485785,0.5404023180613109,2.7245917310109604,-3.2136461352309027,85.29397465097406,29.291652682230115,1.0920947064748254,12,-1.5449981689453125,-2.0499954223632812,-6.582496643066406,-9.924995422363281,-5.7899932861328125,3,-0.03794997835467606,-1.2608801415302964,81.06999969482422,1.265062345171179,80.5,-7.571169076509482,81.37000274658203,-0.03794997835467606
5672,2021-01-04,79.41999816894531,82.2699966430664,78.69999694824219,82.0,2305700.0,-0.030872469475438424,1.2884649242928128,-4.448323489562095,53.57984303014842,57.22974185792195,1.485393827091542,0.7995210604252634,-2.989851596976081,-7.601277029564173,33.04965456501303,3.5699996948242188,1.144233048575444,-0.9305015563964787,-3.0340662709224233,1.173063158129466,-1.982283913659444,0.12128080086648652,3.3100051879882812,20.168103144293877,-38.6940719854333,1.0517823572629719,1,0.9949989318847656,0.48000335693359375,-3.9025001525878906,-7.244998931884766,-3.3799972534179688,0,0.007932572366374568,1.5613995168079882,81.94999694824219,-1.2608801415302964,81.06999969482422,1.265062345171179,80.5,0.007932572366374568
5673,2021-01-05,79.6500015258789,80.12999725341797,79.19000244140625,79.51000213623047,1856700.0,0.0028960383056710892,-1.4102468797683791,-0.05426329080983895,51.87601551517385,56.675827136892124,1.162912551558847,0.48324437540266274,-3.084109484957523,-7.7084813466345,31.450324093850956,0.9399948120117188,1.23103696397078,-0.6299983978271513,-2.727946394041396,1.4679495983870936,-1.6789723959342666,0.41897560027996406,2.99940170288086,26.61077475760108,-32.681870886249456,1.0489739981071202,1,0.8349952697753906,0.25,-4.0175018310546875,-7.3600006103515625,-2.6800003051757812,1,-0.003892092681097581,1.2884649242928128,79.41999816894531,1.5613995168079882,81.94999694824219,-1.2608801415302964,81.06999969482422,-0.003892092681097581
5674,2021-01-06,80.1500015258789,81.13999938964844,79.22000122070312,79.31999969482422,2981200.0,0.006277463784323256,-2.728156202779177,5.928610354223434,48.33626505919458,55.27043126512541,0.6847564855171413,-0.04920657837558906,-3.463611433513833,-8.080250749922442,29.92736379501057,1.9199981689453125,0.9885820557419152,-0.11099853515625568,-2.206294659707254,1.9842975893947425,-1.1586465974317548,0.9366495271192434,2.4204135772705087,40.616378195744204,-13.957351492437219,1.047648062275502,1,0.3349952697753906,-0.25,-4.5175018310546875,-7.8600006103515625,-3.19000244140625,2,-0.06812225802278649,-1.4102468797683791,79.6500015258789,1.2884649242928128,79.41999816894531,1.5613995168079882,81.94999694824219,-0.06812225802278649
5675,2021-01-07,80.94999694824219,81.83999633789062,80.51000213623047,80.73999786376953,2853500.0,0.009981227787063451,-2.970188004600476,0.2530103869840978,57.40234758017965,55.10888980563429,-0.14104499644051316,-0.8054382503324291,-4.085872792132761,-8.746540813846067,29.161456741594584,1.6899948120117188,0.832808007649902,0.6349971771240206,-1.473495985117566,2.743490339365607,-0.4192494039967727,1.6892437582448139,1.5430097918090837,63.02521547164408,7.6824535747757565,1.0542465811207926,1,-0.4650001525878906,-0.7099952697753906,-5.317497253417969,-8.659996032714844,-4.839996337890625,3,-0.07967877938730727,-2.728156202779177,80.1500015258789,-1.4102468797683791,79.6500015258789,1.2884649242928128,79.41999816894531,-0.07967877938730727
5676,2021-01-08,81.94999694824219,82.05999755859375,80.95999908447266,81.12000274658203,2704700.0,0.012353304974666912,1.095244323342416,3.9523705722070845,51.14580013685229,55.23084245472989,-1.1069567465401633,-1.658942807969737,-4.914775945830442,-9.615403071450217,28.326861393447068,1.1100006103515625,0.8074638015274616,1.4879974365234432,-0.6471865042623364,3.6231813773092227,0.4204054661305605,2.555589406916326,0.4671495959728986,91.03642234793034,36.96358459766159,1.0675919703928871,1,-1.4650001525878906,-1.7099952697753906,-6.297496795654297,-9.639995574951172,-5.519996643066406,4,-0.0744356156349062,-2.970188004600476,80.94999694824219,-2.728156202779177,80.1500015258789,-1.4102468797683791,79.6500015258789,-0.0744356156349062
5677,2021-01-11,80.13999938964844,82.0999984741211,79.91999816894531,81.25,2156600.0,-0.02208660922509742,-1.8128980813341078,-1.337359475682284,45.887859196887774,54.31371252886161,0.6227342218079457,0.3053244542313962,-2.8773613555428597,-7.6783519989849225,27.864924767725114,2.1800003051757812,0.6268930268080908,-0.4100002288818416,-2.3167400747287417,1.4967396169650584,-1.3633701518052987,0.5433696940416155,2.2028041626471975,32.64598774575991,-20.005461049112697,0.9533699229234514,1,0.3449974060058594,0.10000228881835938,-4.487499237060547,-7.829998016357422,-5.319999694824219,0,-0.04966303665898397,1.095244323342416,81.94999694824219,-2.970188004600476,80.94999694824219,-2.728156202779177,80.1500015258789,-0.04966303665898397
5678,2021-01-12,79.63999938964844,80.5,78.61000061035156,80.19000244140625,2238300.0,-0.006239081654704659,2.2307732436062966,0.495497972369235,46.103275555262634,53.54258081787551,0.9515966125392055,0.9426518717980912,-2.1484864282694645,-7.047646900039467,26.752401705884445,1.8899993896484375,0.467695810334817,-0.9665000915527315,-2.675426254098255,0.7424260709927921,-1.8209631728255005,-0.1120370102799626,2.6299480305661262,29.512877070485594,-23.01319240594278,0.8544630812727623,1,0.7999992370605469,0.6950035095214844,-3.6650009155273438,-7.284999847412109,-6.0,1,-0.045203396555889674,-1.8128980813341078,80.13999938964844,1.095244323342416,81.94999694824219,-2.970188004600476,80.94999694824219,-0.045203396555889674
5679,2021-01-13,79.61000061035156,80.69999694824219,79.31999969482422,80.69999694824219,2030300.0,-0.00037667980319922023,1.532113559369488,1.9818005271188792,43.04049153498489,51.631686165165014,0.9410320599447743,1.060080034527786,-1.8981376225709141,-6.876369959982924,25.615477934695903,1.3799972534179688,0.4305368741534892,-1.0174987792968722,-2.662251981110728,0.6272544225169838,-1.8398753802038073,-0.19512217838993706,2.513548937468485,28.65331266764457,-22.10240249263836,0.8223766009069294,1,0.8299980163574219,0.7250022888183594,-2.582500457763672,-6.2649993896484375,-6.3600006103515625,2,-0.03316165518663694,2.2307732436062966,79.63999938964844,-1.8128980813341078,80.13999938964844,1.095244323342416,81.94999694824219,-0.03316165518663694
5680,2021-01-14,80.05000305175781,80.22000122070312,79.06999969482422,79.33999633789062,2360500.0,0.005526974475981161,1.1904727304433755,-0.6513844947783969,45.54082196223088,49.21252439676833,0.38121635042888613,0.613740527841216,-2.0881466768873054,-7.161840388610756,23.97732170136423,1.1500015258789062,0.3212543389252147,-0.5534965515136747,-2.218127887781378,1.1111347847540287,-1.3858122196475335,0.2788191166201841,1.9330045385634946,41.26084019578481,-8.191008316993972,0.832315668133855,1,0.3899955749511719,0.2849998474121094,-2.7350025177001953,-6.7050018310546875,-7.170005798339844,3,-0.03860092254196734,1.532113559369488,79.61000061035156,2.2307732436062966,79.63999938964844,-1.8128980813341078,80.13999938964844,-0.03860092254196734
5681,2021-01-15,80.23999786376953,80.58999633789062,79.19000244140625,79.62999725341797,2174400.0,0.0023734516523237215,1.1373992452126915,0.8591476649975285,46.103275555262634,48.38179467733657,-0.08588201385359184,0.5230190774063601,-2.057537233781744,-7.224967144702603,22.503480095435563,1.399993896484375,0.28820198944852393,-0.40950164794921307,-1.9725405049329083,1.1535372090344822,-1.1910210764410607,0.37201778054263457,1.608089447352981,46.70482094958694,-0.03209225689789008,0.7815194284918504,1,0.11500167846679688,0.09500503540039062,-2.8449974060058594,-6.43499755859375,-5.30999755859375,4,-0.05147055537600864,1.1904727304433755,80.05000305175781,1.532113559369488,79.61000061035156,2.2307732436062966,79.63999938964844,-0.05147055537600864
5682,2021-01-19,79.76000213623047,80.98999786376953,79.19000244140625,80.38999938964844,2667900.0,-0.005982000751719729,-1.0338969900472852,-1.0327813492758335,42.56693164110382,47.34745202466213,0.4999950821256647,0.893679387338409,-1.3927832294246656,-6.608748857418163,20.312735694833982,1.7999954223632812,0.10478322655174566,-0.7909973144531222,-2.3151434261181976,0.7331487972119533,-1.553070370285667,-0.028924258620577348,1.9585617068612038,48.319447605553435,5.084251356228897,0.7620730558325408,1,0.5949974060058594,0.5750007629394531,-2.085000991821289,-5.310001373291016,-6.3800048828125,1,-0.04175027259110431,1.1373992452126915,80.23999786376953,1.1904727304433755,80.05000305175781,1.532113559369488,79.61000061035156,-0.04175027259110431
5683,2021-01-20,81.91000366210938,82.11000061035156,80.16000366210938,80.9000015258789,2479400.0,0.026955886011721608,1.7659609005957437,-1.603184983348471,55.82165717453757,48.179162259700234,-1.4479825820625223,-1.250331445736407,-3.3685642605731516,-8.621576062716144,18.57600719829051,2.3499984741210938,-0.2028759609612223,1.3145038604736357,-0.3155868674892588,2.94459458843653,0.4994584964921813,2.12954922445509,-3.3000030517578125,93.4211549996361,44.93881402098262,0.8150453639814492,1,-1.5500030517578125,-1.4500007629394531,-4.122503280639648,-7.460002899169922,-8.430000305175781,2,-0.08655846234035647,-1.0338969900472852,79.76000213623047,1.1373992452126915,80.23999786376953,1.1904727304433755,80.05000305175781,-0.08655846234035647
5684,2021-01-21,80.87999725341797,82.06999969482422,80.69000244140625,82.0,2209200.0,-0.012574854872920427,1.190468117056512,-1.108911265041584,49.24422211081262,47.27270387421501,-0.3392079699789008,-0.1981958691783774,-2.1720694222169925,-7.453563377574852,18.1076060540452,1.3799972534179688,-0.18716578853221222,0.2639976501464787,-1.3697557958221154,1.8977510961150728,-0.5528790728378112,1.0808743731307686,-2.199996643066413,59.53937544389761,9.83320321954217,0.8168767229842944,1,-0.5199966430664062,-0.23499679565429688,-2.5324974060058594,-6.429996490478516,-6.049995422363281,3,-0.08951530798257501,1.7659609005957437,81.91000366210938,-1.0338969900472852,79.76000213623047,1.1373992452126915,80.23999786376953,-0.08951530798257501
5685,2021-01-22,80.55999755859375,80.94000244140625,79.5,80.06999969482422,1449600.0,-0.003956475095091561,1.3039898438119883,-0.43749701977506966,44.21315559779287,46.50241003654175,-0.08978983257462403,0.09019944746094666,-1.6749060703084808,-7.000487904090676,16.922309290843828,1.44000244140625,-0.1611370770062308,-0.033002090454104405,-1.6557227878585081,1.5897186069502993,-0.8443624391563134,0.7783582582481046,-1.8113969482421908,46.9176704204008,1.6423488117109173,0.8113603487022032,1,-0.1999969482421875,0.08500289916992188,-2.18499755859375,-6.109996795654297,-5.6100006103515625,4,-0.09073979369571061,1.190468117056512,80.87999725341797,1.7659609005957437,81.91000366210938,-1.0338969900472852,79.76000213623047,-0.09073979369571061
5686,2021-01-25,80.02999877929688,80.43000030517578,78.25,80.0,1757200.0,-0.006578932415078453,4.253001194962772,0.06122226547294667,53.04695776773396,47.297865433302434,0.15557630164367708,0.5740202183992409,-1.0095798383173076,-6.325891488915346,15.522275071244874,2.30999755859375,-0.12869510745872503,-0.5150009155273381,-2.145053493188641,1.1150516621339648,-1.3300272043579895,0.30002537330331336,2.0800018310546875,46.11395072123462,-2.2407151539991474,0.8150262888306488,1,0.15000152587890625,0.4600028991699219,-1.654998779296875,-5.579998016357422,-6.8699951171875,0,-0.08934151736771678,1.3039898438119883,80.55999755859375,1.190468117056512,80.87999725341797,1.7659609005957437,81.91000366210938,-0.08934151736771678
5687,2021-01-26,79.55000305175781,80.58000183105469,79.45999908447266,80.58000183105469,2053700.0,-0.005997697549174896,1.1747651921424551,-34.33468972533062,49.512677378072674,47.676687858059104,0.6069020622344397,0.984793807996013,-0.45055915853924944,-5.704377689583893,14.271950851386162,1.1200027465820312,-0.29693772256619866,-0.9189968109130859,-2.587274397823009,0.7492807759968372,-1.7531356043680546,-0.08485801745811727,2.4827975463867205,33.678830212397564,-16.706429520264592,0.8341387934549618,1,0.6299972534179688,0.9399986267089844,-1.12750244140625,-4.245002746582031,-7.150001525878906,1,-0.05807671363099898,4.253001194962772,80.02999877929688,1.3039898438119883,80.55999755859375,1.190468117056512,80.87999725341797,-0.05807671363099898
5688,2021-01-27,76.1500015258789,78.7300033569336,75.9000015258789,78.3499984741211,3936600.0,-0.04274043237517855,-1.096300022040498,2.1359218986104116,34.802418218731916,46.76134637847543,3.8663764204955697,4.1884168993053805,3.007996835026688,-2.2107314162763743,13.190125292017814,3.6500015258789062,-0.5569905712046932,-4.05799827575683,-6.558502764113001,-1.5574937874006594,-5.308250519934916,-2.807746031578745,5.807143060302735,4.051865059835739,-45.60406234548499,1.2502522441780832,1,2.854999542236328,2.93499755859375,3.3400001525878906,0.060001373291015625,-2.44000244140625,2,-0.036375629900934126,1.1747651921424551,79.55000305175781,4.253001194962772,80.02999877929688,1.3039898438119883,80.55999755859375,-0.036375629900934126
5689,2021-01-28,78.9000015258789,79.37000274658203,76.66000366210938,76.95999908447266,2992800.0,0.036112934273093034,-1.1338631871729714,-0.8818205147767706,43.2164249680762,46.50308004579158,1.123186787227752,1.3833269172658902,0.31844298643879654,-4.823000748932586,12.671448478022345,3.220001220703125,-0.5652521788783247,-1.2279983520507756,-3.790771456369967,1.334774752268416,-2.509384904210364,0.053388200108813066,2.814857337890629,59.52379871117751,11.081506117295675,1.2813865521595933,1,0.10499954223632812,0.18499755859375,0.5900001525878906,-2.549999237060547,-6.209999084472656,3,-0.06869452552757649,-1.096300022040498,76.1500015258789,1.1747651921424551,79.55000305175781,4.253001194962772,80.02999877929688,-0.06869452552757649
5690,2021-01-29,77.94999694824219,79.61000061035156,77.5999984741211,78.9800033569336,3273000.0,-0.012040615453285164,-1.3236973826376486,-0.5309304703476483,36.71978536371852,45.46047002450889,1.948929598588407,2.2004207068964377,1.2994356964469205,-3.734441566346973,12.075070065624159,2.0100021362304688,-0.5655563002867581,-2.0220027923583928,-4.719631016707325,0.6756254319905395,-3.370816904532859,-0.6731886801839266,3.532267622011716,43.80331813431972,0.7179603501914684,1.3488141121744646,1,1.0550041198730469,1.1350021362304688,1.5400047302246094,-1.5999946594238281,-3.55999755859375,4,-0.04002559639943459,-1.1338631871729714,78.9000015258789,-1.096300022040498,76.1500015258789,1.1747651921424551,79.55000305175781,-0.04002559639943459
5691,2021-02-01,78.83999633789062,79.58999633789062,78.02999877929688,78.55999755859375,3442300.0,0.011417567985786858,-1.3283609282834954,-0.27184178363764305,45.40310075009793,45.775599925508246,0.938107623290847,1.1230615191788615,0.4771956532584909,-4.459984178962955,11.100797148485267,1.6399993896484375,-0.5069579052251214,-0.9765033721923828,-3.549727613665965,1.5967208692811994,-2.263115492929174,0.3101087485444083,2.4189777105882797,62.820397869638434,17.653844745914625,1.2866121207367902,2,0.16500473022460938,0.24500274658203125,0.6500053405761719,-2.4899940490722656,-2.8199996948242188,0,-0.04934043087694684,-1.3236973826376486,77.94999694824219,-1.1338631871729714,78.9000015258789,-1.096300022040498,76.1500015258789,-0.04934043087694684
5692,2021-02-02,80.05000305175781,80.83000183105469,78.86000061035156,78.86000061035156,2738800.0,0.015347625191170389,-2.3109196286608196,4.250027247956403,51.38048314341201,45.28213614427207,-0.25304699024331967,-0.03934398723285426,-0.575446962567213,-5.509761861406474,11.092266052671434,1.9900054931640625,-0.48048417827718026,0.202003097534174,-2.366203701244416,2.770209896312764,-1.082100301855121,1.486106496923469,0.9946120958170894,84.1785247258912,35.50213781171918,1.2841033993892945,2,-1.06500244140625,-0.9650039672851562,-0.4975013732910156,-3.700000762939453,-2.5100021362304688,1,-0.08607119459063084,-1.3283609282834954,78.83999633789062,-1.3236973826376486,77.94999694824219,-1.1338631871729714,78.9000015258789,-0.08607119459063084
5693,2021-02-03,79.33999633789062,80.12999725341797,78.75,79.79000091552734,3483800.0,-0.008869540122417252,1.442478951597113,-0.37815433143560545,49.13070177593279,45.26952277372986,0.06042013409739866,0.6811711036564532,0.23856113445354765,-4.628455919876615,11.10247844746219,1.3799972534179688,-0.4946045829207151,-0.4925033569335966,-3.069468867471798,2.084462153604605,-1.7809861122026973,0.7959793983355041,1.4988342648164377,64.26843771154655,12.519801737346683,1.2884827552691018,2,-0.9199943542480469,-0.25499725341796875,0.3050041198730469,-2.9899940490722656,-1.5699996948242188,2,-0.08747157968669284,-2.3109196286608196,80.05000305175781,-1.3283609282834954,78.83999633789062,-1.3236973826376486,77.94999694824219,-0.08747157968669284
5694,2021-02-04,74.69000244140625,75.62999725341797,72.76000213623047,74.33999633789062,8771100.0,-0.058608446069005726,1.5739915837011187,-0.7777834291236458,36.423507804474205,44.40400635225002,4.179548726840622,5.16600614382952,4.950338590730155,0.12570280669250167,11.422525157888309,6.579994201660156,-0.5462852572620562,-4.869497299194336,-8.315240958611355,-1.423753639777317,-6.592369128902845,-3.1466254694858264,6.1399993896484375,23.91574198464478,-27.954979530942456,1.7228718297085075,2,2.104999542236328,2.8249969482421875,4.954998016357422,1.6599998474121094,4.579994201660156,3,-0.013120944234837895,1.442478951597113,79.33999633789062,-2.3109196286608196,80.05000305175781,-1.3283609282834954,78.83999633789062,-0.013120944234837895
5695,2021-02-05,74.5,75.55000305175781,74.08999633789062,74.55000305175781,4711800.0,-0.002543880508710683,-2.3562972446814108,-0.14286337082570408,35.461007983804365,42.4500119318134,3.82140227242661,5.110007668309635,5.159281440266881,0.40209918035662895,11.454642726440682,1.4600067138671875,-0.9814847914026217,-4.736999893188482,-8.788832268781007,-0.6851675175959571,-6.762916080984752,-2.7110837053922126,5.84580184936523,21.561312634069832,-29.68381672947368,2.025916187796263,2,2.295001983642578,3.0149993896484375,5.4225006103515625,1.8500022888183594,3.55999755859375,4,-0.024295269242869177,1.5739915837011187,74.69000244140625,1.442478951597113,79.33999633789062,-2.3109196286608196,80.05000305175781,-0.024295269242869177
5696,2021-02-08,75.8499984741211,75.88999938964844,74.12000274658203,74.62999725341797,2498600.0,0.01812078488753155,1.7230653661513904,-24.39853524565151,40.51431185949783,41.45019354086064,2.0295441982395914,3.456813598361066,3.794332108593551,-0.8661904444278008,11.32340300528798,1.7699966430664062,-1.2479911508452233,-3.0820014953613253,-7.191895030218703,1.0278920394960522,-5.136948262790014,-1.0270547279326365,4.0406553924560455,38.289918893955196,-12.774835570200075,2.0549467674286896,2,0.9450035095214844,1.6650009155273438,4.135002136230469,0.5000038146972656,2.1800003051757812,0,-0.019248505126480464,-2.3562972446814108,74.5,1.5739915837011187,74.69000244140625,1.442478951597113,79.33999633789062,-0.019248505126480464
5697,2021-02-09,76.16000366210938,76.94999694824219,75.22000122070312,75.81999969482422,2663000.0,0.004087082323331215,-1.2467463624158415,0.2786914976111264,34.68302073307146,41.43692715356504,1.3277216781323489,2.986466637777795,3.4791175819646583,-1.1012752747505488,11.6302255499467,1.7299957275390625,-1.439452638919363,-2.5729965209960994,-6.819753816472883,1.6737607744806837,-4.696375168734491,-0.44961787325770786,3.302811100646963,46.133022774327124,0.40846767987461163,2.1233786477383947,2,0.6349983215332031,1.3549957275390625,3.9924964904785156,0.18999862670898438,0.23999786376953125,1,-0.0018383273675264267,1.7230653661513904,75.8499984741211,-2.3562972446814108,74.5,1.5739915837011187,74.69000244140625,-0.0018383273675264267
5698,2021-02-10,76.04000091552734,76.43000030517578,75.27999877929688,76.23999786376953,2069800.0,-0.0015756662396503307,2.965509983952014,-0.5882194547290475,36.45019026479871,40.68512329764531,1.5985885803037263,2.9754930996787863,3.59692243150576,-0.8967091094823445,12.702914140743216,1.1500015258789062,-1.747993325584389,-2.5129993438720675,-6.900723818155669,1.8747251304115338,-4.706861581013868,-0.31913710673026685,3.0206450896374406,78.28169070505525,32.887529112685755,2.1938622371418024,2,0.7550010681152344,1.3950004577636719,4.117498397827148,0.3100013732910156,0.5100021362304688,2,0.019726459520513995,-1.2467463624158415,76.16000366210938,1.7230653661513904,75.8499984741211,-2.3562972446814108,74.5,0.019726459520513995
5699,2021-02-11,76.97000122070312,77.5199966430664,75.75,76.30999755859375,3609200.0,0.012230408916077185,1.011366099373174,-3.300068665598535,40.28155621334527,41.08087561427051,0.4090422760078667,1.9368743077310882,2.6845124227233867,-1.7157609435385552,13.51598058962724,1.7699966430664062,-1.9825417005232424,-1.4509990692138643,-5.863606728167426,2.961608589739697,-3.657302898690645,0.7553047602629164,1.7126061523256055,83.96514946271718,37.16241296788718,2.2063038294767794,2,-0.17499923706054688,0.4650001525878906,3.2224979400634766,-0.6199989318847656,-0.23999786376953125,3,0.010393600229644973,2.965509983952014,76.04000091552734,-1.2467463624158415,76.16000366210938,1.7230653661513904,75.8499984741211,0.010393600229644973
5700,2021-02-12,76.95999908447266,77.1500015258789,76.22000122070312,76.76000213623047,1880900.0,-0.00012994850034875327,2.2068874799400175,0.3030239977805521,41.4484782668755,40.641473116134684,0.2948518225425829,1.7955714924346466,2.6952649986713055,-1.5702703992178328,14.516153442209735,0.9300003051757812,-1.7246544662869638,-1.3065010070800724,-5.695271928891387,3.082269914731242,-3.5008864679857226,0.8878844538255777,1.3672519743481786,83.52945400364416,35.12604704183384,2.194385460905654,2,-0.16499710083007812,0.4750022888183594,3.2325000762939453,-0.6099967956542969,-0.7299957275390625,4,0.030015561149607795,1.011366099373174,76.97000122070312,2.965509983952014,76.04000091552734,-1.2467463624158415,76.16000366210938,0.030015561149607795
5701,2021-02-16,76.11000061035156,77.3499984741211,76.11000061035156,77.0,2445800.0,-0.011044678849178813,-1.7865139643732748,-4.450064850843061,40.61135862191316,39.44490372485703,0.8011225056951332,2.4456882740781793,3.5535608353264223,-0.6020824692350999,15.327522987878972,1.2399978637695312,-1.813454909457775,-1.9499996185302706,-6.336442276478294,2.436443039417753,-4.14322094750429,0.2432217104437484,1.8832155131138535,38.69570265204916,-11.092308559118372,2.1932213289740137,2,0.33499908447265625,1.3250007629394531,4.252498626708984,0.24000167846679688,0.8300018310546875,1,0.02562077168052168,2.2068874799400175,76.95999908447266,1.011366099373174,76.97000122070312,2.965509983952014,76.04000091552734,0.02562077168052168
5702,2021-02-17,76.43000030517578,76.79000091552734,75.37000274658203,75.7300033569336,3398600.0,0.004204436897359498,1.0,-0.7865139643732748,50.918629914795204,39.643562406952846,-0.09652646094561135,1.9641234432507702,3.225115751262379,-0.7823100918926684,16.07302832810648,1.4199981689453125,-1.7128596986835305,-1.4634998321533175,-5.831002402056271,2.904002737749636,-3.647251117104787,0.7202514527981521,1.2492229790555314,51.339402794949606,-4.059024305909205,2.183751284951473,2,-1.2900009155273438,1.0050010681152344,3.9324989318847656,-0.07999801635742188,0.6699981689453125,2,0.020934168098030836,-1.7865139643732748,76.11000061035156,2.2068874799400175,76.95999908447266,1.011366099373174,76.97000122070312,0.020934168098030836
5703,2021-02-18,74.81999969482422,76.13999938964844,74.41999816894531,76.13999938964844,4440800.0,-0.021065034723577458,1.6060630581163482,-1.8857220708446867,35.53193032046656,39.54449824206311,0.8994753938496842,3.1786977216204804,4.73364142803203,0.9625531847212301,16.413041983278603,2.0100021362304688,-1.8991894951964667,-2.7190002441406307,-6.858853290317626,1.4208528020363644,-4.788926767229128,-0.6490737210521331,2.564070320527037,12.9032813795921,-40.23943965413063,2.069926523088495,2,0.9849967956542969,2.615001678466797,5.542499542236328,1.5300025939941406,4.4199981689453125,3,0.02111737286152371,1.0,76.43000030517578,-1.7865139643732748,76.11000061035156,2.2068874799400175,76.95999908447266,0.02111737286152371
5704,2021-02-19,73.63999938964844,75.19000244140625,73.38999938964844,75.02999877929688,4082500.0,-0.015771188318481233,1.1052584614560932,1.0530300840967546,34.96164543429464,39.48901351433981,2.1399031042469687,3.993219309040967,5.813448958505347,2.2530824240090226,16.904912245417453,1.8000030517578125,-2.3480931800389726,-3.5370006561279297,-7.71278004593843,0.638778733682571,-5.624890351033187,-1.4491109612226722,3.4666265529555744,6.313132772688303,-46.02767668676764,2.0878896949052534,2,1.8149986267089844,3.795001983642578,6.747501373291016,2.710002899169922,4.4199981689453125,4,0.03951661714052701,1.6060630581163482,74.81999969482422,1.0,76.43000030517578,-1.7865139643732748,76.11000061035156,0.03951661714052701
5705,2021-02-22,73.25,73.97000122070312,72.7699966430664,73.26000213623047,3063800.0,-0.005296026519294839,-1.4742136682895368,0.007195784620451178,29.790349131254118,38.29746210009051,2.608226055461799,4.013254086239087,6.117934888528282,2.732665801607453,18.27841031838141,1.2000045776367188,-2.7594335737703233,-3.561500167846674,-7.770043812842346,0.6470434771489977,-5.66577199034451,-1.4572283453488382,3.595828514221594,10.480418450467258,-38.86034304529521,2.104271822497839,2,1.8949966430664062,4.185001373291016,7.137500762939453,3.1000022888183594,5.319999694824219,0,0.04750857825165311,1.1052584614560932,73.63999938964844,1.6060630581163482,74.81999969482422,1.0,76.43000030517578,0.04750857825165311
5706,2021-02-23,72.87999725341797,73.43000030517578,72.06999969482422,72.8499984741211,3310500.0,-0.005051232035249598,1.4070703251593388,-2.9992372234935165,22.401853136359293,36.93288792267805,2.8079112444117413,4.026576346373986,6.424086240772141,3.196119945275825,19.98963989727726,1.3600006103515625,-2.5355772104970384,-3.57400283813476,-7.84564972674103,0.69764405047151,-5.709826282437888,-1.438179393831632,3.7206816781241514,17.16096078621537,-26.625781583054646,2.1358234443031323,2,1.9150009155273438,4.210002899169922,7.507503509521484,3.4700050354003906,5.2400054931640625,1,0.0459660569396978,-1.4742136682895368,73.25,1.1052584614560932,73.63999938964844,1.6060630581163482,74.81999969482422,0.0459660569396978
5707,2021-02-24,74.93000030517578,75.05999755859375,71.55999755859375,72.4000015258789,2922700.0,0.028128473230172535,1.5089666110640159,84.33672431332656,34.61272462908549,36.72872507426547,0.6314918575957762,1.6998604014300298,4.3530465795168,1.245731522156504,21.51689776959069,3.5,-2.2108795395317316,-1.2929996490478572,-5.354195056931488,2.7681957588357733,-3.3235973529896796,0.7375980548939651,1.3082242874289136,73.58081657810132,31.04708530993358,2.0305977039418184,2,-0.3900032043457031,1.904998779296875,5.415000915527344,1.5800018310546875,3.9499969482421875,2,0.0268250651013493,1.4070703251593388,72.87999725341797,-1.4742136682895368,73.25,1.1052584614560932,73.63999938964844,0.0268250651013493
5708,2021-02-25,73.37999725341797,74.9800033569336,73.19000244140625,74.12000274658203,2786500.0,-0.020686014219203797,-2.196444141689373,-0.29249243091323596,44.16739529641473,37.160484972384296,1.971854578339972,3.195538302449094,5.859377034421769,2.8887843027184488,21.458430570326215,1.7900009155273438,-2.130392385861498,-2.704502487182623,-6.960443302773228,1.5514383284079827,-4.832472894977926,-0.5765320793873201,2.390404635785629,50.13766519823789,5.032057536116888,2.127970407795306,2,1.0750007629394531,3.4550018310546875,6.965003967285156,3.6900062561035156,6.950004577636719,3,0.05069503079778115,1.5089666110640159,74.93000030517578,1.4070703251593388,72.87999725341797,-1.4742136682895368,73.25,0.05069503079778115
5709,2021-02-26,73.4800033569336,74.33999633789062,72.58000183105469,73.8499984741211,3279800.0,0.0013628523747453158,1.6074169520644717,0.49998969008392274,45.42192727434604,37.60197930654769,1.4804116185802911,2.8128776427012525,5.694038183187558,2.8908586972356147,21.861761267856757,1.7599945068359375,-1.9603863230816359,-2.3334964752197322,-6.5243244344825655,1.857331484043101,-4.428910454851149,-0.23808249558831562,1.8693580992090233,54.85730852399554,6.493699344509679,2.0954139796314144,2,0.9749946594238281,3.3349952697753906,6.929998397827148,3.8149986267089844,6.180000305175781,4,0.0783885988526214,-2.196444141689373,73.37999725341797,1.5089666110640159,74.93000030517578,1.4070703251593388,72.87999725341797,0.0783885988526214
5710,2021-03-01,74.83000183105469,75.16000366210938,73.80999755859375,74.11000061035156,3226900.0,0.01837232461141025,-1.0454524437046284,-1.9459749257670735,45.42192727434604,38.13648693459578,-0.22741627596171554,1.2829286885965132,4.249848345621871,1.6187752448108483,22.24741458670817,1.6800003051757812,-1.8069050761604188,-0.827498245239255,-4.914457353870333,3.2594608633918227,-2.870977799554794,1.2159813090762839,-3.2700042724609375,90.83329801212224,39.49369384510546,2.0434795543155375,3,-0.6550025939941406,1.4199981689453125,5.67249870300293,3.2449989318847656,4.379997253417969,0,0.043164448062309235,1.6074169520644717,73.4800033569336,-2.196444141689373,73.37999725341797,1.5089666110640159,74.93000030517578,0.043164448062309235
5711,2021-03-02,74.94999694824219,75.72000122070312,74.04000091552734,75.02999877929688,3068900.0,0.0016035696144764966,1.3013596981699989,-0.11111346585851736,44.47486134723112,37.42051264931089,-0.5914605695396773,0.9028517802838394,4.0741220518802095,1.5957477629919197,22.534133207220705,1.6800003051757812,-1.804582577634207,-0.5130031585693331,-4.323129238753182,3.297122921614516,-2.4180661986612506,1.3920598815225844,-3.3179992675781307,81.49029820636026,28.273808424432275,1.9050630400919237,3,-1.0999984741210938,1.2450027465820312,5.55250358581543,3.180004119873047,5.1100006103515625,1,0.04829890452272978,-1.0454524437046284,74.83000183105469,1.6074169520644717,73.4800033569336,-2.196444141689373,73.37999725341797,0.04829890452272978
5712,2021-03-03,73.16000366210938,74.76000213623047,72.77999877929688,74.76000213623047,3406400.0,-0.023882499786743394,1.4750065565171782,19.999523173755485,38.5895537772447,37.760248588952905,0.7665105606684222,2.2663966960738264,5.708741719044568,3.4348036303690037,23.767076771634837,2.1699981689453125,-1.8950661199129542,-1.9584964752197322,-5.2302457442020795,1.313252793762615,-3.594371109710906,-0.3226218407285586,-1.364485839843752,18.471399483922387,-30.27020047697742,1.6358746344911745,3,0.4799957275390625,3.0349960327148438,7.174997329711914,4.969997406005859,7.3899993896484375,2,0.06779659426181128,1.3013596981699989,74.94999694824219,-1.0454524437046284,74.83000183105469,1.6074169520644717,73.4800033569336,0.06779659426181128
5713,2021-03-04,72.4000015258789,73.94999694824219,71.76000213623047,72.91999816894531,3284200.0,-0.010388218947343875,-1.433333757189663,0.32499821185895145,31.646594319197817,37.391909576164366,1.2819461675022978,2.6138257536624963,6.324224618062374,4.229248983285629,25.151747049009927,2.1899948120117188,-1.9380056638779308,-2.3714988708496065,-5.200173796089246,0.4571760543900325,-3.785836333469433,-0.9571614082297799,3.3199996948242188,16.161604485160247,-26.962661199051176,1.4143374626198195,3,1.2399978637695312,3.7949981689453125,7.934999465942383,5.729999542236328,7.8300018310546875,3,0.08950270153271789,1.4750065565171782,73.16000366210938,1.3013596981699989,74.94999694824219,-1.0454524437046284,74.83000183105469,0.08950270153271789
5714,2021-03-05,73.70999908447266,74.51000213623047,71.93000030517578,74.51000213623047,2779000.0,0.018093888549511883,5.449979972915752,1.5384773390847601,38.18181818181818,38.32429502622704,-0.019084677396023153,1.2929337456760663,4.899681143767552,2.958947501566584,24.264448243834153,2.5800018310546875,-2.227313491466589,-1.0125011444091854,-3.8807953925257124,1.8557931037073416,-2.4466482684674418,0.421645979649071,1.9308021545410128,49.24235856235972,10.765215852683689,1.4341471240582608,3,-0.06999969482421875,2.4850006103515625,5.335000991821289,4.935001373291016,6.730003356933594,4,0.08981146152227493,-1.433333757189663,72.4000015258789,1.4750065565171782,73.16000366210938,1.3013596981699989,74.94999694824219,0.08981146152227493
5715,2021-03-08,72.69000244140625,74.38999938964844,72.56999969482422,72.87999725341797,3250600.0,-0.013837968467446005,-7.465108851865652,0.2374926090522421,37.715522202527566,40.025813811356855,1.0204319113412197,2.2876671355155054,5.773187023348896,3.98836298577271,23.329198708676454,1.8199996948242188,-2.1692188602056035,-1.9419979095459041,-4.950635224505078,1.0666394054132695,-3.446316567025491,-0.4376792520663173,2.8731828155517576,23.484861620861388,-14.34646110181739,1.5043186574795888,3,0.9499969482421875,3.5049972534179688,6.354997634887695,5.954998016357422,6.769996643066406,0,0.09588665547674835,5.449979972915752,73.70999908447266,-1.433333757189663,72.4000015258789,1.4750065565171782,73.16000366210938,0.09588665547674835
5716,2021-03-09,74.38999938964844,75.22000122070312,73.51000213623047,73.69000244140625,2767400.0,0.02338694306156497,-2.226420798065296,-3.684295064851624,43.33332834679947,40.99476977999174,-0.49488873892276786,0.49822684033136966,3.944400200762999,2.330279516279262,22.357076507421823,2.529998779296875,-1.9663749354551356,-0.1690010070800838,-3.123568675604588,2.7855666614444203,-1.6462848413423359,1.3082828271821683,1.0971222048950153,76.01150142555055,38.24109232501446,1.4772838342622516,3,-0.6499977111816406,1.8050003051757812,4.655000686645508,4.255001068115234,5.379997253417969,1,0.06479365149040373,-7.465108851865652,72.69000244140625,5.449979972915752,73.70999908447266,-1.433333757189663,72.4000015258789,0.06479365149040373
5717,2021-03-10,76.0199966430664,76.23999786376953,74.63999938964844,74.66999816894531,2636800.0,0.02191151050936546,-1.2695077673947979,1.9285776566757493,53.91644115452919,42.077997097560015,-2.1836435259974536,-1.2045553704390102,2.1993193225648895,0.7402839540900317,21.72797828048956,1.8499984741210938,-1.5991271057443441,1.467996597290039,-1.4712228297101717,4.40721602429025,-0.0016131162100663232,2.9376063107901444,-4.2599945068359375,95.08925378319556,51.935476288037975,1.469609713500103,3,-2.0199966430664062,0.1750030517578125,3.025003433227539,2.6250038146972656,4.600006103515625,2,0.053143923887502886,-2.226420798065296,74.38999938964844,-7.465108851865652,72.69000244140625,5.449979972915752,73.70999908447266,0.053143923887502886
5718,2021-03-11,77.54000091552734,78.30999755859375,76.22000122070312,76.4000015258789,3183400.0,0.01999479531152515,-1.7866617838541667,0.8444449467919772,62.452115306196525,43.970240212210065,-3.4101035892264377,-2.747275782786062,0.5698497580184636,-0.7266416897960823,21.00200415459959,2.2900009155273438,-1.0387835315747935,2.9130008697509737,-0.25382733257637824,6.079829072078326,1.3295867685872906,4.496414970914657,-5.690398864746101,87.93108190361846,38.460010030227,1.5834141011636786,3,-2.5050010681152344,-1.6950035095214844,1.4949989318847656,1.1049995422363281,2.8600006103515625,3,0.03881870132436016,-1.2695077673947979,76.0199966430664,-2.226420798065296,74.38999938964844,-7.465108851865652,72.69000244140625,0.03881870132436016
5719,2021-03-12,77.7699966430664,77.83999633789062,76.83999633789062,76.8499984741211,2447800.0,0.0029661558527658283,-1.127654048438413,0.8070163697447498,64.58064150934109,46.09898623832063,-3.3163139916718762,-3.071755369631731,0.2588514515513225,-0.8959343268185336,20.85350832786228,1.0,-0.771024169951346,3.102996826171875,-0.20547961029420492,6.411473262637955,1.448758607938828,4.757235044404922,-5.661978771972656,90.5923150436032,34.6942497243384,1.6542382182330428,3,-2.734996795654297,-2.8349990844726562,0.9825038909912109,0.8750038146972656,1.8400039672851562,4,0.0316318222971983,-1.7866617838541667,77.54000091552734,-1.2695077673947979,76.0199966430664,-2.226420798065296,74.38999938964844,0.0316318222971983
5720,2021-03-15,79.2699966430664,79.33000183105469,77.27999877929688,77.27999877929688,3003700.0,0.019287643882568428,-1.0603067863345512,2.1630454613305026,69.21227713942028,48.84758799300831,-4.604477465671309,-4.627054342258845,-1.3247666992153313,-2.30737058872252,20.93750514036074,2.0500030517578125,-0.5215042917001114,4.487496948242182,0.713444058333252,8.261549838151112,2.600470503287724,6.37452339319664,-6.913899584472659,98.96898297019423,36.594132522028794,1.8870264449544625,3,-3.724994659423828,-3.8249969482421875,-2.1149959564208984,-1.524993896484375,-0.01999664306640625,0,0.014759755870914049,-1.127654048438413,77.7699966430664,-1.7866617838541667,77.54000091552734,-1.2695077673947979,76.0199966430664,0.014759755870914049
5721,2021-03-16,78.05999755859375,79.0999984741211,77.83999633789062,79.01000213623047,2497500.0,-0.015264275712297382,1.2300976969975221,-0.47738974746293605,59.911336594793745,51.21667497273599,-3.248551512366177,-3.4398382399122056,-0.24253936773983753,-1.0333069806349187,21.142547264322182,1.4300003051757812,-0.2995719199014246,3.179998016357416,-0.8317247120729121,7.1917207447877445,1.174136652142252,5.18585938057258,-5.285466213652342,72.9210317408675,11.469454163121824,2.0058613642151673,3,-2.514995574951172,-2.6149978637695312,-0.9049968719482422,-0.31499481201171875,0.9800033569335938,1,0.017934941963430484,-1.0603067863345512,79.2699966430664,-1.127654048438413,77.7699966430664,-1.7866617838541667,77.54000091552734,0.017934941963430484
5722,2021-03-17,78.02999877929688,78.31999969482422,77.16000366210938,77.4800033569336,2415000.0,-0.0003843041280440218,1.0530953136498977,-0.578939760197239,66.29294881562451,55.06626991678339,-2.7436167895297814,-3.461287603462523,-0.26173340560752933,-0.9314228496704118,20.90812043161752,1.1599960327148438,-0.1598632589200264,3.0699993133544865,-1.1312062657264903,7.271204892435463,0.9693965238139981,5.170602102894975,-4.862139205188669,58.1992669895053,-4.489976156006335,2.100602789540491,3,-2.3999977111816406,-2.5849990844726562,-0.8749980926513672,-0.28499603271484375,0.660003662109375,2,0.02229908869652819,1.2300976969975221,78.05999755859375,-1.0603067863345512,79.2699966430664,-1.127654048438413,77.7699966430664,0.02229908869652819
5723,2021-03-18,76.4000015258789,77.7699966430664,76.02999877929688,77.25,2890000.0,-0.020889366639980533,-1.188671097142583,-1.5454646339940907,59.24051659782494,57.406125296339695,-0.5437287516518836,-1.7990917581050354,1.2917012407513369,0.7538873264280994,20.06452849123369,2.0,-0.04534140311233159,1.361001968383789,-2.8882653422421214,5.6102692790096995,-0.7636316869291733,3.4856356236967514,-2.8624134163539168,11.2121940731219,-50.30034807121798,2.1246336553129566,3,-0.4500007629394531,-0.9550018310546875,0.7549991607666016,1.345001220703125,3.1599960327148438,3,0.05523561696885171,1.0530953136498977,78.02999877929688,1.2300976969975221,78.05999755859375,-1.0603067863345512,79.2699966430664,0.05523561696885171
5724,2021-03-19,76.55000305175781,77.33000183105469,75.4000015258789,75.76000213623047,5658300.0,0.001963370718364388,-1.556288178497264,-0.9294145102368707,55.89042498933973,59.425558939318826,-0.2777148748269269,-1.8128508524284257,1.0491826229977335,0.6488167447359672,18.82979934069848,1.9300003051757812,0.33115577030916654,1.3655033111572266,-2.8813486310613,5.612355253375753,-0.7579226599520297,3.488929282266483,-2.664870118941039,29.26212306814233,-27.362519049581543,2.1234259711092616,3,-0.13000106811523438,-1.1050033569335938,0.5649986267089844,1.1949996948242188,3.3899993896484375,4,0.05029390360073527,-1.188671097142583,76.4000015258789,1.0530953136498977,78.02999877929688,1.2300976969975221,78.05999755859375,0.05029390360073527
5725,2021-03-22,76.7300033569336,77.05999755859375,76.22000122070312,76.93000030517578,4237300.0,0.0023514082037865425,2.652225834273204,-0.25316040059103595,56.070971156583376,60.84085258485037,0.19626465711540675,-1.811654950728439,0.7510591538967049,0.5377639627319724,17.30919408754625,0.839996337890625,0.9145289270353061,1.3715034484863224,-2.8265058605564093,5.569512757529054,-0.7275012060350434,3.4705081030076883,-2.5181782902225507,35.946025082170706,-16.808997111713424,2.0990046545213663,3,0.25499725341796875,-1.285003662109375,0.3849983215332031,1.0149993896484375,3.4499969482421875,0,0.03753417343175092,-1.556288178497264,76.55000305175781,-1.188671097142583,76.4000015258789,1.0530953136498977,78.02999877929688,0.03753417343175092
5726,2021-03-23,76.2300033569336,77.62000274658203,76.16999816894531,77.16000366210938,3154500.0,-0.006516355768604543,-1.7618853858617858,4.65007248035401,61.4809370525858,61.68135212907888,1.1004403912756544,-1.1044377719335898,1.0924525814343724,1.0936463131646263,15.424782724083858,1.4500045776367188,1.347898310381268,0.704003143310544,-3.3422038149835345,4.7502101016046225,-1.3191003358364952,2.7271066224575833,-1.711087684361928,28.424738065999527,-27.482730446290255,2.0231034791470393,3,1.1349983215332031,-0.785003662109375,0.8849983215332031,1.5149993896484375,5.129997253417969,1,0.03961690292634268,2.652225834273204,76.7300033569336,-1.556288178497264,76.55000305175781,-1.188671097142583,76.4000015258789,0.03961690292634268
5727,2021-03-24,76.94000244140625,77.8499984741211,76.52999877929688,76.70999908447266,3008600.0,0.009313905984605686,-3.474545148901504,-0.24731535640745875,67.04206539177731,62.19134658303231,0.5975019539049526,-1.7456310200912526,0.2871776104368564,0.4807903030155387,14.530063607442898,1.6199951171875,1.928380852323997,1.3135021209716768,-2.770051208881185,5.3970554508245385,-0.728274543954754,3.3552787858981077,-2.132421599325596,62.857258521577194,1.8428011895923575,2.041776664926428,3,0.4249992370605469,-1.4950027465820312,-1.9073486328125e-06,0.8050003051757812,3.4599990844726562,2,0.02729397462289329,-1.7618853858617858,76.2300033569336,2.652225834273204,76.7300033569336,-1.556288178497264,76.55000305175781,0.02729397462289329
5728,2021-03-25,77.0999984741211,77.44999694824219,76.05999755859375,77.02999877929688,2935500.0,0.00207949087130177,2.6104037651721574,0.3043420572527946,63.927708094065494,62.11879842577946,0.4118369272256359,-1.6997937324651105,0.0479194372387326,0.4211313305606552,13.52576541743341,1.3899993896484375,2.343399787637736,1.2874980926513615,-2.703035109131477,5.2780312944342,-0.7077685082400649,3.282764693542788,-2.021072372701994,69.38771697090861,6.599790424646315,1.9952666008914208,3,0.2650032043457031,-1.654998779296875,-0.8124980926513672,0.6450042724609375,5.099998474121094,3,0.02062261995788295,-3.474545148901504,76.94000244140625,-1.7618853858617858,76.2300033569336,2.652225834273204,76.7300033569336,0.02062261995788295
5729,2021-03-26,79.23999786376953,79.33000183105469,76.94000244140625,77.2300033569336,2403600.0,0.027756153463047495,1.182645411220423,28.71433242506812,74.64259778580839,62.722167386489254,-1.6737241409215784,-3.569134566613201,-2.1471422283688923,-1.6114552489749485,12.541190975468904,2.3899993896484375,2.515593882796111,3.139497756958008,-0.9718218455101209,7.2508173594261365,1.0838379557239506,5.195157558192065,-3.9060072185722987,97.24758869451198,28.26996623477403,2.0556598012340626,3,-1.8749961853027344,-3.7949981689453125,-2.6199989318847656,-1.4949951171875,2.0100021362304688,4,0.004038360719978318,2.6104037651721574,77.0999984741211,-3.474545148901504,76.94000244140625,-1.7618853858617858,76.2300033569336,0.004038360719978318
5730,2021-03-29,78.05999755859375,79.11000061035156,77.19000244140625,78.9000015258789,3099600.0,-0.014891473207816808,2.047610974199369,-0.41791356365817184,64.36962148133455,63.217532373882676,-0.7637262411176806,-2.2501080607201374,-1.0512359346340219,-0.31991374758933944,12.024276412054038,2.0499954223632812,2.387031285945426,1.7979976654052763,-2.356716281923937,5.95271161273449,-0.2793593082593304,3.875354639069883,-2.4862462422450733,61.16199959869903,-6.639783333945523,2.077356973664605,3,-0.6949958801269531,-2.6149978637695312,-1.6149978637695312,-0.31499481201171875,3.4000015258789062,0,0.024084101224847165,1.182645411220423,79.23999786376953,2.6104037651721574,77.0999984741211,-3.474545148901504,76.94000244140625,0.024084101224847165
5731,2021-03-30,78.56999969482422,78.66999816894531,77.5,77.7300033569336,2506600.0,0.006533463389460703,1.250011004005458,-0.9999909174303594,60.944224840011834,62.62322970992572,-1.3340681806389796,-2.608755577404253,-1.6472646870283825,-0.7324792016117385,11.822606745966647,1.1699981689453125,2.2103219258867597,2.126999664306638,-2.1018017905581132,6.355801119171389,0.012598936874255173,4.24140039173902,-2.770873347593181,76.75837482443083,11.895700459014407,2.1144007274323786,3,-1.2049980163574219,-3.125,-2.280000686645508,-0.8249969482421875,-3.4499969482421875,1,0.020491289507509336,2.047610974199369,78.05999755859375,1.182645411220423,79.23999786376953,2.6104037651721574,77.0999984741211,0.020491289507509336
5732,2021-03-31,78.12000274658203,79.18000030517578,77.9000015258789,78.81999969482422,3573800.0,-0.005727338042383012,-1.2456130957957998,-0.8333333333333334,52.74103292614332,61.901064857516644,-0.9721986132048528,-1.8636664734674753,-1.2748229768806283,-0.2039175130578883,11.161394184804378,1.279998779296875,1.7776519752683697,1.4290027618408203,-2.5643420094392155,5.422347533120856,-0.5676696237992047,3.4256751474808453,-2.109023870321579,62.997018240528604,1.0088711101699346,1.9966723856400188,3,-0.7550010681152344,-2.6750030517578125,-2.1775035858154297,-0.720001220703125,-3.3000030517578125,2,0.04147462557419446,1.250011004005458,78.56999969482422,2.047610974199369,78.05999755859375,1.182645411220423,79.23999786376953,0.04147462557419446
5733,2021-04-01,78.87999725341797,79.33000183105469,78.13999938964844,78.93000030517578,2430400.0,0.009728551972806754,1.7999856388898863,0.07143324250681199,54.995508883346325,61.80162973462849,-1.501286955412482,-2.227510255976,-2.1744521197995397,-0.8996102847723648,10.090875095517685,1.2099990844726562,1.6381973988044223,1.864997482299799,-1.6898905012144922,5.41988546581409,0.08755349054266048,3.6424414740569375,-2.6698769998698566,81.17135177582982,21.859535565956335,1.7774439917571425,4,-1.18499755859375,-3.3349952697753906,-3.1924991607666016,-1.7349967956542969,-4.8699951171875,3,0.019269831711297147,-1.2456130957957998,78.12000274658203,1.250011004005458,78.56999969482422,2.047610974199369,78.05999755859375,0.019269831711297147
5734,2021-04-05,80.33000183105469,80.48999786376953,79.0,79.19000244140625,2543600.0,0.018382411614167316,1.0411049100144227,-22.798596277082698,54.79207121694471,61.659529741335305,-2.635904391518281,-3.3266930031277155,-3.7169158520162,-2.275909328117123,9.523916915239925,1.6100006103515625,1.4357202121938997,2.984001922607419,-0.5073957174051031,6.475399562619941,1.238303102601165,4.729700742613673,-3.932688682856181,95.15162864679785,39.1684507806531,1.7456988200062582,4,-2.055004119873047,-4.2050018310546875,-4.685003280639648,-3.1850013732910156,-7.69000244140625,0,0.02327891291625228,1.7999856388898863,78.87999725341797,-1.2456130957957998,78.12000274658203,1.250011004005458,78.56999969482422,0.02327891291625228
5735,2021-04-06,79.66000366210938,80.16000366210938,79.16999816894531,79.23999786376953,2346400.0,-0.008340572061163565,-2.5357011484857153,0.368426336148626,57.60459968844188,61.22882558976376,-1.683629241679597,-2.2216515110989974,-3.138752457473643,-1.5299244644936891,8.92631961040237,1.160003662109375,1.4502457161565303,1.9655036926269531,-0.9053692038350647,4.836376589088971,0.5300672443959513,3.400940140857955,-2.93527573666519,72.24097676732882,17.64022511893336,1.4354364482310067,4,-1.3850059509277344,-3.535003662109375,-4.025005340576172,-2.515003204345703,-8.930000305175781,1,0.019959782385083003,1.0411049100144227,80.33000183105469,1.7999856388898863,78.87999725341797,-1.2456130957957998,78.12000274658203,0.019959782385083003
5736,2021-04-07,79.20999908447266,80.12000274658203,79.0999984741211,79.9000015258789,1750500.0,-0.005649065490198613,-1.241758610282035,-1.6428402753810103,55.39305696872993,59.93449132053627,-0.8565319093520998,-1.4672568252568965,-2.770619122028023,-1.0252584558449342,8.810925310082826,1.0200042724609375,1.5313229022801806,1.2744991302490263,-1.211862480145058,3.7608607406431105,0.031318325051984175,2.5176799354460684,-2.1840495639624464,50.579127832306256,-3.4191100417399554,1.2431808051970412,4,-0.9350013732910156,-3.0849990844726562,-3.997499465942383,-2.0649986267089844,-7.9199981689453125,2,0.028405504683828076,-2.5357011484857153,79.66000366210938,1.0411049100144227,80.33000183105469,1.7999856388898863,78.87999725341797,0.028405504683828076
5737,2021-04-08,80.05999755859375,80.7699966430664,79.30999755859375,79.54000091552734,3345300.0,0.01073094917239703,-1.9795797619325657,-0.7536156567890314,68.01179853284283,60.388279147067095,-1.3604864944257287,-2.1071021172390374,-3.67882572507375,-1.8416033910024368,9.419003140885298,1.55999755859375,1.6322796049669819,1.9224975585937472,-0.5650600488785216,4.410055166066016,0.6787187548576128,3.1662763623298815,-2.7569241706227956,73.00380889942242,13.03189390446353,1.2437788037361328,4,-1.2049980163574219,-3.7949981689453125,-5.037498474121094,-2.914997100830078,-9.049995422363281,3,-0.06170365928872623,-1.241758610282035,79.20999908447266,-2.5357011484857153,79.66000366210938,1.0411049100144227,80.33000183105469,-0.06170365928872623
5738,2021-04-09,80.55000305175781,80.6500015258789,79.7699966430664,80.05999755859375,1985700.0,0.006120478492463555,1.5507297655904466,0.9423243393928723,69.04761904761905,59.76661484282382,-1.4635517838007956,-2.487583308353237,-4.112936585116515,-2.286142054861841,10.240100973675546,0.8800048828125,1.7235616573918833,2.262002944946289,-0.4292260333862856,4.953231923278864,0.9163884557799946,3.6076174341125835,-2.9002373382773072,87.57095996930995,22.734842833662015,1.3456144891662893,4,-1.5700035095214844,-4.285003662109375,-5.632503509521484,-3.4050025939941406,-9.910003662109375,4,-0.07113597938974314,-1.9795797619325657,80.05999755859375,-1.241758610282035,79.20999908447266,-2.5357011484857153,79.66000366210938,-0.07113597938974314
5739,2021-04-12,80.2300033569336,80.4800033569336,79.5999984741211,80.02999877929688,2358500.0,-0.0039726838324090075,1.5142832230711383,0.4081680316382773,66.44736936453737,59.997475718735245,-1.1045016301494002,-2.080505152154359,-3.828262538353229,-1.937562878868249,11.051339893493257,0.9500045776367188,1.6820582212442474,1.819002914428708,-0.9946239302066004,4.632629759064017,0.4121894921110538,3.2258163367463624,-2.2682145504944913,67.66503723331354,-0.7913824294418959,1.406813422317654,4,-1.0950050354003906,-3.8800048828125,-5.312503814697266,-3.085002899169922,-9.260002136230469,0,-0.07752712153121932,1.5507297655904466,80.55000305175781,-1.9795797619325657,80.05999755859375,-1.241758610282035,79.20999908447266,-0.07752712153121932
5740,2021-04-13,80.44000244140625,80.73999786376953,79.87999725341797,80.2699966430664,2371000.0,0.002617463239262152,1.2337775575922716,0.8500095365248903,70.33816282678323,61.041246606154296,-1.052025181452649,-2.3171579403764326,-4.0412492288983515,-2.127211173668698,11.268370945584323,0.8600006103515625,1.7211957206677226,1.9705017089843722,-0.964366173260629,4.905369591229373,0.5030677678618787,3.4379356501068656,-2.1973928513044143,80.23984649824114,6.442104948639681,1.4674339411224981,4,-1.1050033569335938,-3.7700042724609375,-5.522502899169922,-3.525005340576172,-9.700004577636719,1,-0.09696671823747716,1.5142832230711383,80.2300033569336,1.5507297655904466,80.55000305175781,-1.9795797619325657,80.05999755859375,-0.09696671823747716
5741,2021-04-14,79.45999908447266,80.3499984741211,79.27999877929688,80.06999969482422,2276500.0,-0.012183034897934597,-1.2061821613968853,-3.5881165013687566,61.864387906478875,62.05495271508047,0.07543374595552166,-1.2931949998490495,-3.1043745307337787,-1.1195753258328978,11.301258087425117,1.160003662109375,1.383641738686805,0.9204982757568416,-2.039917021639411,3.8809135731530944,-0.5597093729412848,2.400705924454968,-0.9646507890743692,12.080574714409336,-60.49442448053689,1.4802076486981244,4,-0.005001068115234375,-2.3199996948242188,-4.542499542236328,-2.545001983642578,-8.159996032714844,2,-0.10986654704410892,1.2337775575922716,80.44000244140625,1.5142832230711383,80.2300033569336,1.5507297655904466,80.55000305175781,-0.10986654704410892
5742,2021-04-15,79.7699966430664,80.5,79.23999786376953,80.05000305175781,4530400.0,0.00390130332450922,1.1355962887531115,0.4590264402031168,62.39552975746044,62.87717725664871,0.026933852313121065,-1.5453852132253445,-3.493795869867938,-1.3631327515495713,11.769462685030794,1.2600021362304688,1.3173007352255581,1.143495941162115,-1.8558874001651446,4.142879282489375,-0.3561957295015077,2.643187611825738,-1.047183512901313,35.333251953125,-36.08984431737598,1.4996916706636294,4,0.11500167846679688,-2.0649986267089844,-4.802495956420898,-2.854999542236328,-8.529998779296875,3,-0.10630557959633735,-1.2061821613968853,79.45999908447266,1.2337775575922716,80.44000244140625,1.5142832230711383,80.2300033569336,-0.10630557959633735
5743,2021-04-16,80.62000274658203,80.8499984741211,79.55000305175781,80.0,3132400.0,0.010655711912826105,1.40741185529504,-2.2142448434647557,57.27849833087069,63.15344693597381,-0.61496636617521,-2.174517982889512,-4.3920970146167235,-2.1650321878952496,12.964316089361667,1.2999954223632812,1.3106367636662242,1.7825019836425753,-1.1503880349408035,4.715392002225954,0.31605697435088587,3.2489469929342647,-1.6924712651268123,85.7145565001469,16.832778467990096,1.4664450092916907,4,-0.6450042724609375,-2.4950027465820312,-5.522502899169922,-3.705005645751953,-9.520004272460938,4,-0.11920119428126652,1.1355962887531115,79.7699966430664,-1.2061821613968853,79.45999908447266,1.2337775575922716,80.44000244140625,-0.11920119428126652
5744,2021-04-19,80.4000015258789,80.87999725341797,80.05999755859375,80.52999877929688,2664600.0,-0.0027288664501124993,-1.0246776365982537,-0.20967206054266904,63.73239846516855,63.83431346672122,-0.42911779450004417,-1.7405337849409221,-4.074036871336901,-1.892925136476606,14.124630028874122,0.8199996948242188,1.468344711536929,1.3700008392333984,-1.4332452784793759,4.173246956946173,-0.03162221962298872,2.7716238980897856,-1.2417740053037818,70.73195694042556,0.8375880827514521,1.4016230588563843,4,-0.410003662109375,-2.2600021362304688,-4.960002899169922,-3.485004425048828,-9.400001525878906,0,-0.1213930590920318,1.40741185529504,80.62000274658203,1.1355962887531115,79.7699966430664,-1.2061821613968853,79.45999908447266,-0.1213930590920318
5745,2021-04-20,79.61000061035156,80.48999786376953,79.38999938964844,80.30000305175781,3087500.0,-0.00982588184744082,1.0560871611311553,5.3078232290627385,55.90908893869181,63.89165035227254,0.39453370575492386,-0.762817973243628,-3.187009866616876,-1.075640438580649,15.114291560861052,1.0999984741210938,1.5314531696875946,0.4360000610351591,-2.157842435870151,3.0298425579404693,-0.8609211874175031,1.7329213094878213,1.2699966430664062,22.56115148075438,-44.5455469370183,1.2969212484526558,4,0.4499969482421875,-1.470001220703125,-4.625001907348633,-2.6950035095214844,-8.610000610351562,1,-0.10852907076256191,-1.0246776365982537,80.4000015258789,1.40741185529504,80.62000274658203,1.1355962887531115,79.7699966430664,-0.10852907076256191
5746,2021-04-21,79.25,80.37999725341797,79.19000244140625,79.98999786376953,6537900.0,-0.0045220526013254325,-1.7674523824309578,1.0724568774878371,56.486770336332235,62.61109166377136,0.8502142698136055,-0.1738811956162465,-2.77568708213596,-0.714921570747606,16.2090021023828,1.1899948120117188,1.4818101343938537,-0.07500038146972088,-2.267846512371918,2.117845749432476,-1.1714234469208264,1.0214226839813847,1.6299972534179688,3.5501622944233016,-61.429453739863305,1.0964230654510991,4,0.7849998474121094,-1.1100006103515625,-3.7549991607666016,-2.335002899169922,-8.129997253417969,2,-0.10738173042562105,1.0560871611311553,79.61000061035156,-1.0246776365982537,80.4000015258789,1.40741185529504,80.62000274658203,-0.10738173042562105
5747,2021-04-22,79.04000091552734,79.20999908447266,77.4800033569336,78.2699966430664,4507100.0,-0.0026498307188979053,2.117107704996907,-1.04054931799202,50.98041232293956,60.603624249918084,1.0061148380573144,0.21240104600356347,-2.525741801980786,-0.5022246903166376,16.982903387136002,1.7699966430664062,1.439880495310689,-0.3899993896484375,-2.282546382600401,1.502547603303526,-1.3362728861244193,0.5562741068275443,1.7723965454101602,45.88236350091104,-16.344825840186573,0.9462734964759791,4,0.1399993896484375,-0.9000015258789062,-3.5450000762939453,-2.1250038146972656,-7.480003356933594,3,-0.09792507305309273,-1.7674523824309578,79.25,1.0560871611311553,79.61000061035156,-1.0246776365982537,80.4000015258789,-0.09792507305309273
5748,2021-04-23,78.69000244140625,79.41999816894531,78.41000366210938,79.16000366210938,2392700.0,-0.004428118295382477,1.0404130702836005,-0.6103878088896816,38.38529453083632,57.48561593506241,1.1896279022026306,0.7247864140248339,-2.135171901928814,-0.14930086465690806,17.915350068595696,1.0099945068359375,1.4495631318988131,-0.8194980621337891,-2.4093024027857552,0.7703062785181771,-1.6144002324597722,-0.02459589180780597,1.9224513732910253,35.58827225318865,-21.545811052549084,0.7949021703259826,4,0.48999786376953125,-0.5500030517578125,-3.1525020599365234,-1.7750053405761719,-7.5,4,-0.09467536340698557,2.117107704996907,79.04000091552734,-1.7674523824309578,79.25,1.0560871611311553,79.61000061035156,-0.09467536340698557
5749,2021-04-26,79.55999755859375,79.66000366210938,78.06999969482422,78.69999694824219,2194500.0,0.011055980304935265,1.9999712101800804,-1.8297837802740082,49.31125365706023,55.14929269398207,0.23981702862613474,-0.1264911981881056,-2.9836309554593043,-1.0068110484238844,18.080237649034757,1.5900039672851562,1.2597471733164696,0.03449707031249716,-1.5503202385598485,1.6193143791848428,-0.7579115841236757,0.82690572474867,0.8645092286377007,69.10292350820986,13.306402031294212,0.7924086544361711,4,-0.37999725341796875,-1.4199981689453125,-3.862497329711914,-2.645000457763672,-8.269996643066406,0,-0.10633483338460514,1.0404130702836005,78.69000244140625,2.117107704996907,79.04000091552734,-1.7674523824309578,79.25,-0.10633483338460514
5750,2021-04-27,79.94000244140625,80.08999633789062,79.1500015258789,79.47000122070312,2855000.0,0.0047763310014261595,1.4415798026237565,0.5465126594631039,55.07651136608415,54.395084189493765,-0.24425788966884454,-0.37779921749555,-3.3369176096175295,-1.3804572296020012,18.129079259568908,0.9399948120117188,1.009458368118473,0.3205017089843807,-1.1142335610132932,1.7552369789820546,-0.39686592601445625,1.0378693439832176,0.3078341400073299,84.82773317057257,27.19925955985721,0.7173676349988377,4,-0.7600021362304688,-1.4700050354003906,-4.007501602172852,-3.1050033569335938,-9.139999389648438,1,-0.11183390253157699,1.9999712101800804,79.55999755859375,1.0404130702836005,78.69000244140625,2.117107704996907,79.04000091552734,-0.11183390253157699
5751,2021-04-28,80.18000030517578,80.58000183105469,79.30000305175781,80.0999984741211,3170500.0,0.0030022248741541357,1.9090719933416562,0.17021621972599182,50.91187366297372,53.11912240121747,-0.41502760800986493,-0.5175294575659137,-3.5194553928484,-1.6040139861440679,18.252789610477866,1.279998779296875,0.8075937101564818,0.4799995422363281,-0.8858094446401168,1.845808529112773,-0.20290495120190144,1.1629040356745577,-2.6999969482421875,87.0967186204079,30.115477871814782,0.6829044934382229,4,-1.0,-1.7100028991699219,-3.9650001525878906,-3.345001220703125,-8.680000305175781,2,-0.1144923954880952,1.4415798026237565,79.94000244140625,1.9999712101800804,79.55999755859375,1.0404130702836005,78.69000244140625,-0.1144923954880952
5752,2021-04-29,81.36000061035156,81.77999877929688,80.11000061035156,80.73999786376953,2249900.0,0.014716890754359557,1.2876701591200064,7.749856952126645,55.57081899980481,52.92938025332126,-1.503920392807089,-1.5202980685354959,-4.637415333370541,-2.770763591952047,18.41252305958531,1.6699981689453125,0.5641982620711303,1.49799995422363,0.1528223021050792,2.8431776063421808,0.8254111281643475,2.1705887802829125,-3.81799728393554,88.67929184394903,34.09819039056033,0.672588826059278,4,-1.7299995422363281,-2.44000244140625,-4.954999923706055,-4.525001525878906,-10.05999755859375,3,-0.12586034644727717,1.9090719933416562,80.18000030517578,1.4415798026237565,79.94000244140625,1.9999712101800804,79.55999755859375,-0.12586034644727717
5753,2021-04-30,80.4000015258789,81.11000061035156,79.95999908447266,81.0999984741211,2849100.0,-0.011799398688186802,2.194443267070741,-1.129022334338276,51.07457705588456,51.5229556522897,-0.64638457515467,-0.46439513465821847,-3.5733489469112527,-1.8396860012076957,18.45484776263431,1.4000015258789062,0.4704690712200943,0.46200065612792685,-0.8198345786539534,1.743835890909807,-0.17891696126301326,1.102918273518867,-2.6884783813476503,62.803299354071854,9.469209691033313,0.6409176173909367,4,-0.7700004577636719,-1.4800033569335938,-3.9950008392333984,-3.56500244140625,-8.959999084472656,4,-0.10995029601385964,1.2876701591200064,81.36000061035156,1.9090719933416562,80.18000030517578,1.4415798026237565,79.94000244140625,-0.10995029601385964
5754,2021-05-03,82.19999694824219,82.56999969482422,80.41000366210938,80.72000122070312,4333300.0,0.022388002340819613,-1.0571480472297912,-2.1142888283378745,59.263128983347045,51.895626768362504,-2.418534056699343,-2.2315234556971006,-5.208174564151776,-3.649967079114248,18.227971726830027,2.1699981689453125,0.3892553689732381,2.168496322631839,0.5402683629103109,3.7967242823533667,1.3543823427710748,2.9826103024926027,-4.32573477832031,89.18120044794831,37.629110071846384,0.8141139798607663,5,-2.1749954223632812,-2.444995880126953,-5.79499626159668,-5.364997863769531,-10.949996948242188,0,-0.13394154398531743,2.194443267070741,80.4000015258789,1.2876701591200064,81.36000061035156,1.9090719933416562,80.18000030517578,-0.13394154398531743
5755,2021-05-04,81.25,82.19999694824219,80.7699966430664,81.5199966430664,3875800.0,-0.0115571409186348,-1.3251974022912931,-0.1824306908745992,59.45090880087911,52.22497548664549,-1.3538057795203855,-1.2187883006864269,-4.088068645194454,-2.7053461395206,17.98883502813658,1.4300003051757812,0.3003256506445524,1.1389995574951115,-0.5662972177666745,2.8442963327568975,0.2863511698642185,1.9916479451260045,-3.0939935785839765,59.63299541535913,2.9604606932185504,0.8526483876308912,5,-1.2249984741210938,-1.3699989318847656,-4.844999313354492,-4.415000915527344,-10.080001831054688,1,-0.12258460411658656,-1.0571480472297912,82.19999694824219,2.194443267070741,80.4000015258789,1.2876701591200064,81.36000061035156,-0.12258460411658656
5756,2021-05-05,81.45999908447266,81.88999938964844,80.4000015258789,81.76000213623047,4092900.0,0.002584604116586453,4.321444141689374,1.1111362287716522,59.0181607368517,53.11805864374684,-1.3604107365049884,-1.3192171577550624,-4.1100831534180315,-2.9058229188649563,17.672628771597505,1.4899978637695312,0.16865014509355092,1.2364986419677706,-0.5147742830193067,2.987771566954848,0.36086217947423904,2.112135104461302,-3.0391530666521476,57.47125092809663,-1.8220493946055072,0.8756364624935373,5,-1.1399993896484375,-1.43499755859375,-5.054998397827148,-4.625,-10.209999084472656,2,-0.13086172541765695,-1.3251974022912931,81.25,-1.0571480472297912,82.19999694824219,2.194443267070741,80.4000015258789,-0.13086172541765695
5757,2021-05-06,75.12000274658203,77.02999877929688,72.16000366210938,75.22000122070312,10853300.0,-0.0778295655431589,1.6182814554120597,0.3333248563145313,31.49392522980621,52.35235094363238,4.878035115793381,4.882014825333499,2.282014447456845,3.416985008722463,17.42330143821863,9.299995422363281,0.013782368307872161,-4.8564979553222685,-7.7353436003179326,-1.9776523103266044,-6.2959207778201005,-3.4170751328244364,7.4499969482421875,28.43419992832324,-26.38029074272734,1.439422822497834,5,2.2449989318847656,2.2449989318847656,1.2849979400634766,1.714996337890625,-4.3300018310546875,3,-0.04818959816593915,4.321444141689374,81.45999908447266,-1.3251974022912931,81.25,-1.0571480472297912,82.19999694824219,-0.04818959816593915
5758,2021-05-07,74.81999969482422,75.58000183105469,73.94999694824219,75.58000183105469,5373900.0,-0.003993650702727947,3.2894744767354314,7.60013733119707,31.325279055302445,50.35390932121486,5.108568369706319,4.986384529471508,2.681675791789644,3.695804839631748,17.160500145931856,1.6300048828125,-0.1418263222344649,-4.870000839233398,-8.540244598349872,-1.1997570801169246,-6.7051227187916425,-3.0348789596751544,7.541800079345705,25.552325133990834,-26.123096874562748,1.835121879558239,5,2.545001983642578,2.545001983642578,1.585000991821289,2.0149993896484375,-4.470001220703111,4,-0.047046199644797726,1.6182814554120597,75.12000274658203,4.321444141689374,81.45999908447266,-1.3251974022912931,81.25,-0.047046199644797726
5759,2021-05-10,74.01000213623047,75.20999908447266,73.83999633789062,74.87000274658203,4507200.0,-0.01082594977141893,-1.283314683891969,1.1315765697937057,31.283407323920684,47.71023109430781,5.641803373993866,5.593272589897197,3.5807501497903047,4.468836358842893,17.05140214066733,1.3700027465820312,-0.25541755864774984,-5.368998336791989,-9.818058129487724,-0.9199385440962544,-7.593528233139864,-3.1444684404441148,8.147761715698238,18.426291944600223,-35.406271222195386,2.2245298963478684,5,3.354999542236328,3.354999542236328,2.6099987030029297,2.8249969482421875,-4.0,0,-0.0347250320313951,3.2894744767354314,74.81999969482422,1.6182814554120597,75.12000274658203,4.321444141689374,81.45999908447266,-0.0347250320313951
5760,2021-05-11,72.63999938964844,73.73999786376953,72.02999877929688,73.47000122070312,6519800.0,-0.01851104860205599,1.4963579256883186,0.9651177232483454,29.304926672711574,45.309459206500904,6.556935286045629,6.692062401425119,4.9822255705147995,5.772135359557922,16.983674658513777,1.9800033569335938,-0.27744219367188805,-6.349000930786133,-11.68544050826901,-1.012561353303255,-9.017220719527572,-3.680781142044694,9.317809258483877,6.186618383280329,-51.775384527586894,2.6682197887414407,5,4.659999847412109,4.659999847412109,4.559999465942383,4.194999694824219,-3.470001220703125,1,-0.01913545431343322,-1.283314683891969,74.01000213623047,3.2894744767354314,74.81999969482422,1.6182814554120597,75.12000274658203,-0.01913545431343322
5761,2021-05-12,70.7300033569336,72.37000274658203,70.62000274658203,71.94999694824219,4572200.0,-0.02629399846865954,-1.4305643123188674,1.4698685540950456,26.485552926547044,42.077762976138935,7.806406767240958,8.342204063828007,6.8982804618396045,7.622964158386338,17.605221588020648,2.0199966430664062,-0.5285822537084499,-7.822497177124021,-14.302378425497423,-1.342615928750618,-11.062437801310722,-4.582556552937319,10.8306928964453,1.7160792267288445,-55.38733591991359,3.239940624186698,5,5.864997863769531,5.864997863769531,6.469995498657227,6.084995269775391,-2.410003662109375,2,0.0062207661689384075,1.4963579256883186,72.63999938964844,-1.283314683891969,74.01000213623047,3.2894744767354314,74.81999969482422,0.0062207661689384075
5762,2021-05-13,71.29000091552734,71.69999694824219,70.95999908447266,71.30000305175781,5354000.0,0.007917397596713949,-1.2089297304683497,0.008198515387068733,29.30646259011378,39.65908359105329,6.3338313953252054,7.498800059398249,6.40867956527876,6.967974160051597,18.16727747895186,0.9699935913085938,-0.8831957957262233,-6.8384998321533175,-14.051254284818555,0.3742546205119197,-10.444877058485929,-3.232122605820706,9.614253727443739,13.50803009304479,-44.403602324519866,3.6063772263326186,5,5.305000305175781,5.305000305175781,5.909997940063477,4.959999084472656,-1.6699981689453125,3,-0.0005611013468037607,-1.4305643123188674,70.7300033569336,1.4963579256883186,72.63999938964844,-1.283314683891969,74.01000213623047,-0.0005611013468037607
5763,2021-05-14,71.01000213623047,71.93000030517578,70.8499984741211,71.70999908447266,8012600.0,-0.0039276024084871075,-1.117641778987838,69.98474446987032,25.27471800119406,35.88259348192517,5.746041909376714,7.401400921600612,6.781773711905686,7.161724721149739,18.484126595554734,1.0800018310546875,-1.2689367897665704,-6.637998580932617,-14.410568594942347,1.134571433077113,-10.524283587937475,-2.751713573927759,9.277197392957277,8.496725507795619,-46.01648294904579,3.8862850070048625,5,5.399997711181641,5.584999084472656,6.549997329711914,5.18499755859375,-1.4800033569335795,4,-0.003098172286786549,-1.2089297304683497,71.29000091552734,-1.4305643123188674,70.7300033569336,1.4963579256883186,72.63999938964844,-0.003098172286786549
5764,2021-05-17,70.63999938964844,71.0999984741211,69.40000152587889,71.01000213623047,6510200.0,-0.005210572249697898,5.181858535976414,0.5285776566757493,23.090243284316188,31.842519535640406,4.809593864872923,7.381153735340504,7.200260188446421,7.451233951371677,18.93583182963152,1.6999969482422017,-1.852165566965624,-6.520001220703122,-14.775611166967252,1.7356087255610078,-10.64780619383518,-2.3921962475710643,9.067168332582966,28.571403458193227,-21.193994983587917,4.127804973132062,5,5.005001068115234,5.345001220703125,6.982500076293945,5.555000305175781,-1.529998779296875,0,-0.004105335759244433,-1.117641778987838,71.01000213623047,-1.2089297304683497,71.29000091552734,-1.4305643123188674,70.7300033569336,-0.004105335759244433
5765,2021-05-18,70.97000122070312,71.86000061035156,70.33999633789061,70.9000015258789,4772000.0,0.004671600140232268,-1.5546074100668317,-0.18918696001814544,23.48875728625272,27.89480804112941,3.20507058157105,6.714955660870828,6.956458938242633,7.033058503724035,19.892261050097364,1.5200042724609517,-2.3807084550485627,-5.757999420166016,-14.370326167325786,2.8543273269937544,-10.064162793745894,-1.4518360465861377,7.912593205820073,52.86192085983521,7.495701608432384,4.306163373579883,5,2.2449989318847656,5.0149993896484375,6.772497177124023,5.224998474121094,-1.1500015258789062,1,-0.01352682919487691,5.181858535976414,70.63999938964844,-1.117641778987838,71.01000213623047,-1.2089297304683497,71.29000091552734,-0.01352682919487691
5766,2021-05-19,70.73999786376953,70.80000305175781,69.63999938964844,69.65000152587889,3873300.0,-0.003240853219352857,-1.090095539212317,15.571444141689577,17.66136155498488,26.357856521704818,1.9607174100203935,6.613815696398888,7.216963118681704,7.173134624764629,21.161961309351042,1.3300018310546875,-3.2250437062803883,-5.562502670288083,-14.48547723536062,3.360471894784453,-10.023989952824351,-1.101015387751815,7.383989130702119,52.964307684885,12.536707534982341,4.4614872825362655,5,1.7500038146972656,5.245002746582031,7.262500762939453,5.4550018310546875,-0.25,2,-0.022193946031037637,-1.5546074100668317,70.97000122070312,5.181858535976414,70.63999938964844,-1.117641778987838,71.01000213623047,-0.022193946031037637
5767,2021-05-20,71.30000305175781,71.83000183105469,70.33000183105469,70.69000244140625,4514600.0,0.007916386837708567,-1.2556359923361977,0.5596354677044472,21.5980013077604,25.277047883089036,0.8960946603155264,5.73843029258407,6.642047201470831,6.524268243537605,22.970855609330552,1.5,-4.0774440013891535,-4.615497589111328,-13.70833110090554,4.477335922682883,-9.16191434500844,-0.06908083321421543,6.126065105226417,75.0989107752435,35.95253012059024,4.546416755897108,5,1.0049972534179688,4.68499755859375,6.997495651245117,4.894996643066406,-1.1500015258789205,3,-0.04179527670946048,-1.090095539212317,70.73999786376953,-1.5546074100668317,70.97000122070312,5.181858535976414,70.63999938964844,-0.04179527670946048
5768,2021-05-21,71.23999786376953,72.1500015258789,71.08999633789062,71.7300033569336,2473600.0,-0.0008415874532953227,-1.683528411944219,-0.803286889961728,11.624670287956093,23.09274376798186,0.44127721914470897,5.493328263651193,6.637135189967751,6.489370981317279,24.970879183172556,1.0600051879882812,-5.036131096694092,-4.303002548217776,-13.526719559155936,4.920714462720383,-8.914861053686849,0.30885595725129633,5.54398496272627,66.90895774147745,32.683354585974584,4.61185850546908,5,0.3300018310546875,4.745002746582031,7.555000305175781,4.9550018310546875,-0.8199996948242188,4,-0.02273996583050686,-1.2556359923361977,71.30000305175781,-1.090095539212317,70.73999786376953,-1.5546074100668317,70.97000122070312,-0.02273996583050686
5769,2021-05-24,71.0999984741211,71.88999938964844,71.0,71.75,3217900.0,-0.0019651795879633838,-1.094119970200429,1.3265188552922493,12.32370134706585,21.205940954021223,0.13978246860921217,5.235453144766524,6.701837538842653,6.546581825961255,26.83007830847987,0.8899993896484375,-5.142202435480641,-4.020001983642572,-13.244009099327286,5.204005132042141,-8.63200554148493,0.5920015741997844,5.093265848325359,58.16724469666343,26.03373985457418,4.612003557842355,5,-0.214996337890625,4.885002136230469,7.950000762939453,5.104999542236328,-1.839996337890625,0,-0.02208157142782008,-1.683528411944219,71.23999786376953,-1.2556359923361977,71.30000305175781,-1.090095539212317,70.73999786376953,-0.02208157142782008
5770,2021-05-25,71.0,71.4000015258789,70.91999816894531,71.30999755859375,5412000.0,-0.0014064483300585406,-1.0425621712875788,0.4769182013451178,10.853320983163385,19.46902629364526,-0.019352666513512418,4.881632057046687,6.675467637668561,6.553268513270069,29.157899837507138,0.48000335693359375,-5.250291650795944,-3.6730003356933594,-12.779236047677244,5.433235376290526,-8.226118191685302,0.8801175202985831,4.649803298721054,54.18324513436538,24.211545244769358,4.5531178559919425,5,-0.22499847412109375,4.9850006103515625,8.064998626708984,5.219997406005859,-1.1600036621093892,1,-0.026619709713358253,-1.094119970200429,71.0999984741211,-1.683528411944219,71.23999786376953,-1.2556359923361977,71.30000305175781,-0.026619709713358253
5771,2021-05-26,71.0,71.41000366210938,70.75,71.0199966430664,3862500.0,0.0,-1.5384920110920375,0.06450580822996653,20.655300844339962,18.50778609967039,0.02567389431816025,4.383364107713419,6.585501675237964,6.444958359747773,31.42683908815825,0.660003662109375,-5.321019908718711,-3.2140003204345646,-12.073571707506673,5.645571066637544,-7.643786013970612,1.2157853731014825,4.149819156893685,36.813092378568946,6.372332126336072,4.429785693536053,5,-0.22499847412109375,4.9850006103515625,8.099998474121094,5.219997406005859,-1.3899993896484375,2,-0.01661972260810962,-1.0425621712875788,71.0,-1.094119970200429,71.0999984741211,-1.683528411944219,71.23999786376953,-0.01661972260810962
5772,2021-05-27,71.12000274658203,71.61000061035156,71.0,71.12999725341797,6254200.0,0.001690179529324487,-3.8800048828125,0.4998092331171309,22.95328453800971,18.249849048205462,-0.13519636875311392,3.6436856340356627,6.3760396036504545,6.256640550466557,32.90250698289437,0.6100006103515625,-5.238383618120366,-2.5819976806640597,-10.867706970297277,5.703711608969158,-6.7248523254806685,1.5608569641525492,3.5698309998304723,26.428738807962898,-4.43909956992653,4.14285464481661,5,-0.345001220703125,4.864997863769531,7.967496871948242,5.099994659423828,-2.3899993896484233,3,-0.008858336030404312,-1.5384920110920375,71.0,-1.0425621712875788,71.0,-1.094119970200429,71.0999984741211,-0.008858336030404312
5773,2021-05-28,71.55999755859375,71.86000061035156,70.9000015258789,71.55000305175781,4519800.0,0.006186653473278403,2.147534832528704,-1.0,31.06645111003411,19.13609436217412,-0.5464330962851562,2.642969627723346,5.902401510149602,5.746523178306745,34.520098081008065,0.9599990844726562,-4.891965736118294,-1.700002670288086,-9.403990996486314,6.003985655910142,-5.551996833387207,2.1519914928110353,2.7066496101760578,71.05245546171246,37.01587094980091,3.851994163099117,5,-0.6649971008300781,4.4250030517578125,7.100002288818359,4.659999847412109,-2.6299972534179688,4,-0.019703690341246083,-3.8800048828125,71.12000274658203,-1.5384920110920375,71.0,-1.0425621712875788,71.0,-0.019703690341246083
5774,2021-06-01,71.19000244140625,72.47000122070312,71.0999984741211,71.98999786376953,4704200.0,-0.005170418247772424,-1.7959143953725545,-80.04351145038169,36.74591750771307,20.609112164558606,-0.10081745310218082,2.2617947859354217,6.2289245813202,6.035548759348131,35.14660201756725,1.3700027465820312,-4.639785538708296,-1.519498062133792,-8.011917482453725,4.972921358186142,-4.7657077722937515,1.7267116480261677,2.6873130759322805,25.58151913557247,-11.483104145914929,3.2462097101599667,6,-0.13500213623046875,4.7949981689453125,7.469997406005859,5.029994964599609,-2.8199996948242188,1,-0.010816185504343823,2.147534832528704,71.55999755859375,-3.8800048828125,71.12000274658203,-1.5384920110920375,71.0,-0.010816185504343823
5775,2021-06-02,71.29000091552734,71.51000213623047,71.0199966430664,71.18000030517578,3920400.0,0.0014046701881125223,-1.279053262836663,-0.13750154972963177,57.65023221685802,25.052320015877843,-0.16835469622088794,1.4517934871592786,6.0799169171355345,5.841566570720488,35.820449870279795,0.4900054931640625,-4.281158878473889,-0.9214996337890682,-6.0377161739495335,4.194716906371397,-3.479607903869308,1.6366086362911716,2.2291294824944146,31.39537978389312,-9.721699002638147,2.5581082700802344,6,0.1100006103515625,4.694999694824219,7.369998931884766,4.929996490478516,-2.1500015258789062,2,-0.028475224480670858,-1.7959143953725545,71.19000244140625,2.147534832528704,71.55999755859375,-3.8800048828125,71.12000274658203,-0.028475224480670858
5776,2021-06-03,70.80000305175781,71.16000366210938,70.54000091552734,71.0,9907400.0,-0.006873304214852438,1.3846063558203,-1.8181439866833125,43.17552475937681,27.449822621613,0.3699547166819741,1.1617889620779351,6.530320270071343,6.2178101163553094,36.959812546948214,0.75,-3.842707661723068,-0.8784976959228459,-3.5972537879450073,1.8402583960993155,-2.2378757419339337,0.4808803500882419,2.3895970364925176,13.47161114602975,-29.851555120062514,1.3593780460110831,6,0.7049980163574219,5.18499755859375,8.024995803833008,5.419994354248047,-1.5500030517578125,3,-0.013559416278067005,-1.279053262836663,71.29000091552734,-1.7959143953725545,71.19000244140625,2.147534832528704,71.55999755859375,-0.013559416278067005
5777,2021-06-04,71.5,71.61000061035156,70.97000122070312,71.12000274658203,3429600.0,0.009886962119626697,1.1333367241839707,-1.9000152590218966,56.1096957947028,32.39260323347375,-0.3337909061340554,0.18623342380254826,5.77515758918554,5.435874941984025,36.82818246295607,0.80999755859375,-3.397913028321611,0.002499389648434658,-2.1808331805189454,2.1858319598158147,-1.0891668954352554,1.0941656747321247,1.3864322032606111,49.74087734070183,1.9292703499398556,1.0916662850836925,6,0.005001068115234375,4.4850006103515625,7.32499885559082,4.719997406005859,-2.8000030517578125,4,-0.026433557897180937,1.3846063558203,70.80000305175781,-1.279053262836663,71.29000091552734,-1.7959143953725545,71.19000244140625,-0.026433557897180937
5778,2021-06-07,71.30000305175781,71.7699966430664,71.01000213623047,71.66999816894531,3892300.0,-0.00279716011527531,1.6666845134520145,-0.973678398618668,58.59380587940777,37.53372595928951,-0.13900495561078685,0.11489034026212153,5.911369485389912,5.559922412905962,36.64272857489757,0.7599945068359375,-2.8306737066138083,-0.021497726440429688,-1.5448912086477264,1.501895755766867,-0.7831944675440781,0.7401990146632187,1.3075146973122571,39.378342800896554,-10.418115129781931,0.7616967411036508,6,0.20499801635742188,4.68499755859375,7.974996566772461,5.3699951171875,-2.0699996948242045,0,-0.03604487496246811,1.1333367241839707,71.5,1.3846063558203,70.80000305175781,-1.279053262836663,71.29000091552734,-0.03604487496246811
5779,2021-06-08,71.44000244140625,71.83000183105469,71.13999938964844,71.2300033569336,2713500.0,0.00196352571747882,-2.5384103757898235,-0.5675725833058397,56.43838365258396,42.59873292255847,-0.2522271842595387,-0.23981441044156782,5.6389076077701645,5.344495576434582,36.393273694368865,0.69000244140625,-2.374045374428846,0.24700164794921875,-0.6088407813779071,1.1028440772763446,-0.18091956671435128,0.6749228626127888,0.910914009808522,69.7675106308736,19.51781157383106,0.4279212146635653,6,0.06499862670898438,4.5449981689453125,7.834997177124023,5.2299957275390625,-2.6100006103515625,1,-0.03513440720119132,1.6666845134520145,71.30000305175781,1.1333367241839707,71.5,1.3846063558203,70.80000305175781,-0.03513440720119132
5780,2021-06-09,71.25,71.9800033569336,71.16000366210938,71.9800033569336,2507200.0,-0.0026596085514146717,1.246564175454365,-3.47622161671208,57.06375523333101,46.64411674355747,-0.02573969198132886,-0.16789462156097557,5.729549383418231,5.450174377332502,35.528836923791914,0.8199996948242188,-1.781664085649794,0.12649917602539062,-0.39504787695202026,0.6480462290028015,-0.13427435046331482,0.38727270251409607,0.8648432571878999,49.30540838384266,-0.5760879275854194,0.2607735264887025,6,0.2550010681152344,4.549999237060547,8.64000129699707,5.814998626708984,-3.0100021362304688,2,-0.040421014083059204,-2.5384103757898235,71.44000244140625,1.6666845134520145,71.30000305175781,1.1333367241839707,71.5,-0.040421014083059204
5781,2021-06-10,71.16999816894531,71.66000366210938,70.87999725341797,71.31999969482422,3182600.0,-0.0011228327165569985,-1.1369940323777474,0.20548059738929592,47.92323779902207,49.418555994781066,0.09042105274092194,-0.05611647183948776,5.690770910134205,5.441497615461316,34.30033040323425,0.7800064086914062,-1.2073158053444644,0.024497604370111503,-0.4631812772553161,0.5121764859955391,-0.2193418364426094,0.2683370451828324,0.8100051879882812,26.363573311138854,-19.48835725249901,0.2438394408127173,6,0.3350028991699219,4.475002288818359,8.782503128051758,5.895000457763672,-4.709999084472656,3,-0.028523237762041354,1.246564175454365,71.25,-2.5384103757898235,71.44000244140625,1.6666845134520145,71.30000305175781,-0.028523237762041354
5782,2021-06-11,71.25,71.55999755859375,70.91000366210938,71.55999755859375,4056700.0,0.0011240948870727685,3.1935420358338256,2.066629367783938,50.158764759309726,51.53992417803391,0.03441797298700067,-0.14679497975737377,5.504976376554325,5.280046278803255,33.00543386377352,0.649993896484375,-0.5792574784158973,0.10649948120116903,-0.37900742957147315,0.5920063919738112,-0.13625397418515206,0.3492529365874901,0.7300033569335938,33.63642668886115,-9.15735111424943,0.24275345538632276,6,0.2550010681152344,1.9650001525878906,8.922500610351562,5.814998626708984,-3.6399993896484375,4,-0.028070175438596467,-1.1369940323777474,71.16999816894531,1.246564175454365,71.25,-2.5384103757898235,71.44000244140625,-0.028070175438596467
5783,2021-06-14,70.79000091552734,71.29000091552734,70.05999755859375,71.1500015258789,6417200.0,-0.00645612750137059,2.8437641561166345,1.1613014372908053,45.53315831827236,52.51628426809605,0.4176243320348192,0.311866649901674,5.827155669652896,5.6207646998522165,31.986803411445898,1.2300033569335938,-0.3359720630093648,-0.3424995422363253,-0.8502034937769309,0.16520440930428038,-0.5963515180066281,-0.08864756646602245,0.9836022949218801,38.020893351718,-2.711412428174995,0.2538519757703051,6,0.22999954223632812,1.7000007629394531,6.575000762939453,6.274997711181641,-3.0400009155273438,0,-0.02952399972107822,3.1935420358338256,71.25,-1.1369940323777474,71.16999816894531,1.246564175454365,71.25,-0.02952399972107822
5784,2021-06-15,70.34999847412111,71.5199966430664,70.27999877929689,70.80999755859375,2975400.0,-0.0062156015781280605,-3.1333367241841192,1.2777730682829258,41.46977370074688,50.7184555440837,0.8112534919448962,0.7684266151779724,6.074638774162935,5.954163189761928,30.439947531540902,1.239997863769517,-0.1296364040610456,-0.7680019378662024,-1.34655234274976,-0.18945153298264472,-1.0572771403079884,-0.47872673542441646,1.2337166015624916,15.10416873626688,-22.93829705637222,0.2892752024417821,6,0.6700019836425639,1.9550018310546733,7.015003204345689,6.715000152587876,-2.2399978637695455,1,-0.01592032894783213,2.8437641561166345,70.79000091552734,3.1935420358338256,71.25,-1.1369940323777474,71.16999816894531,-0.01592032894783213
5785,2021-06-16,70.01000213623047,70.83000183105469,69.68000030517578,70.4800033569336,3610800.0,-0.00483292601656149,-1.0353921356811062,1.0217438176903106,38.0722754238924,50.151427840141,1.0622999106942217,1.088629215583893,6.235795004434948,6.189605732385445,29.473991415348124,1.1500015258789062,-0.0392516759886945,-1.0599983215332003,-1.820828784501444,-0.29916785856495665,-1.440413553017322,-0.6795830900490785,1.5099945068359375,16.666730887050473,-20.641808961890074,0.38041523148412243,6,0.8199996948242188,1.55999755859375,7.354999542236328,7.154998779296875,-0.720001220703125,2,-0.016854738882590703,-3.1333367241841192,70.34999847412111,2.8437641561166345,70.79000091552734,3.1935420358338256,71.25,-0.016854738882590703
5786,2021-06-17,69.16999816894531,69.87000274658203,68.88999938964844,69.69000244140625,2890900.0,-0.011998342260447492,1.227267998335414,1.1063891955067853,29.979367682929706,47.248058049943985,1.8402993592856234,1.9025254455700775,6.898017861076127,6.927572440864694,28.409000435294097,1.1200027465820312,-0.006185464531739626,-1.8215023040771428,-2.957280382098645,-0.6857242260556404,-2.389391343087894,-1.2536132650663916,2.3499984741210938,10.48685285831033,-27.033082131661217,0.5678890390107539,6,1.2650032043457031,1.5100021362304688,8.130001068115234,7.995002746582031,0.26000213623046875,3,-0.013445139942092954,-1.0353921356811062,70.01000213623047,-3.1333367241841192,70.34999847412111,2.8437641561166345,70.79000091552734,-0.013445139942092954
5787,2021-06-18,68.31999969482422,68.80999755859375,68.20999908447266,68.65000152587889,5596700.0,-0.012288542671997749,-1.1818005271188792,0.6346136917162789,19.31815062010608,42.88409635446602,2.4493530353181825,2.6538888557522853,7.529290522897725,7.677219217282627,28.116139586493784,0.9599990844726562,-0.1343475040255271,-2.522500610351557,-4.159261392050027,-0.8857398286530866,-3.340881001200799,-1.7041202195023146,2.936997222900388,3.323283730707529,-28.717602253922017,0.8183803908492362,6,1.7750015258789062,2.020000457763672,8.275001525878906,8.275001525878906,0.80999755859375,4,-0.027224833411298666,1.227267998335414,69.16999816894531,-1.0353921356811062,70.01000213623047,-3.1333367241841192,70.34999847412111,-0.027224833411298666
5788,2021-06-21,69.62000274658203,69.83999633789061,68.68000030517578,68.69000244140625,3633300.0,0.01902814779807871,-1.4420851436326687,-2.818167105932521,37.35909882217366,40.76417581775376,0.990100297406812,1.29256763588603,6.005361397024842,6.337693461912949,27.65952189429789,1.519996643066392,-0.13787494438356873,-1.1414978027343778,-2.854018848696441,0.5710232432276854,-1.9977583257154095,-0.28523727975334623,1.2713544311523464,42.59832936881119,9.338011996460608,0.8562605229810293,6,0.47499847412109375,0.7199974060058594,6.974998474121094,6.974998474121094,0.1699981689453125,0,-0.028871043621571113,-1.1818005271188792,68.31999969482422,1.227267998335414,69.16999816894531,-1.0353921356811062,70.01000213623047,-0.028871043621571113
5789,2021-06-22,69.52999877929689,69.69000244140625,69.11000061035156,69.37000274658203,3481300.0,-0.0012927889074172416,1.416657394897878,0.1720386884008783,35.80644486474455,38.40225244346638,0.8724224649110539,1.3269540195736766,5.876092690581075,6.343340455627626,27.146885421162114,0.5800018310546875,-0.26480491190523026,-1.153001785278306,-2.9423992371407763,0.6363956665841641,-2.047700511209541,-0.258303059347071,1.0395954272460841,50.38161492564315,16.187877220726023,0.8946987259312337,6,0.4050025939941264,0.8100013732910014,6.972501754760728,7.065002441406236,4.389999389648423,1,-0.025600443125951777,-1.4420851436326687,69.62000274658203,-1.1818005271188792,68.31999969482422,1.227267998335414,69.16999816894531,-0.025600443125951777
5790,2021-06-23,69.11000061035156,69.76999664306639,69.06999969482422,69.40000152587889,3005600.0,-0.0060405318038115885,-2.7837392003628323,-1.81255066520408,36.21532548738475,37.101373297728905,1.0693969714248794,1.6844614208014548,6.060646908934885,6.6908518378606345,26.549395260625573,0.6999969482421733,-0.4113701308059774,-1.4784999847412053,-3.3926833737865536,0.4356834043041431,-2.4355916792638794,-0.5214082902185311,1.176442181542967,54.216839783068295,16.68303820705833,0.9570916945226771,6,0.7749977111816406,1.2299995422363281,6.704999923706055,6.875,4.4199981689453125,2,-0.014469685880023175,1.416657394897878,69.52999877929689,-1.4420851436326687,69.62000274658203,-1.1818005271188792,68.31999969482422,-0.014469685880023175
5791,2021-06-24,69.81999969482422,69.95999908447266,69.26999664306639,69.62000274658203,2612600.0,0.010273463727423326,1.8750357631052503,-0.6896424719160581,36.31923139529538,35.56364736839397,0.16512697784841635,0.9291658068398476,5.150193051935929,5.897547923922502,25.787323022012636,0.8499984741210938,-0.5541144509626008,-0.7095008850097599,-2.6429247669911433,1.2239229969716234,-1.6762128260004516,0.25721105598093175,0.2172698521796832,92.00003487723214,53.69661665870312,0.96671194099069,6,0.0449981689453125,0.5200004577636719,4.780000686645508,6.165000915527344,3.8499984741210938,3,-0.007590930701997234,-2.7837392003628323,69.11000061035156,1.416657394897878,69.52999877929689,-1.4420851436326687,69.62000274658203,-0.007590930701997234
5792,2021-06-25,70.48999786376953,70.5999984741211,69.61000061035156,69.83000183105469,3585500.0,0.009596078084700643,1.250002167448393,3.300030518043793,43.87288821277327,35.3791729122274,-0.6973483974591801,0.2208735452721129,4.273398927719484,5.127974847941459,24.918136757192222,0.9899978637695312,-0.6820894023853441,-0.008002471923830967,-1.921342340940413,1.905337397092751,-0.964672406432129,0.9486674625844671,-2.279998779296875,94.27079608039483,53.78577713369798,0.9566699345082933,6,-0.625,-0.14999771118164062,3.7475032806396484,5.495002746582031,4.410003662109375,4,-0.015037559805893608,1.8750357631052503,69.81999969482422,-2.7837392003628323,69.11000061035156,1.416657394897878,69.52999877929689,-0.015037559805893608
5793,2021-06-28,70.15000152587889,70.66999816894531,69.91000366210939,70.45999908447266,2744400.0,-0.004823327396714094,1.0821889174556998,-0.4696960939577359,40.528634854767056,35.27460192934076,-0.5114696043384441,0.47412921611744707,4.370982408866851,5.37674509534925,24.178406863548464,0.7599945068359233,-0.7843395402013158,-0.2774990081787223,-2.128984359987456,1.5739863436300112,-1.203241684083082,0.6482436677256374,-1.8922024536132653,67.50017881410398,29.450219741787507,0.9257426759043665,6,-0.6300010681152202,0.18999862670899859,3.99499893188478,5.8349990844726705,3.409996032714858,0,-0.0145403314365522,1.250002167448393,70.48999786376953,1.8750357631052503,69.81999969482422,-2.7837392003628323,69.11000061035156,-0.0145403314365522
5794,2021-06-29,70.41999816894531,71.12999725341797,70.36000061035156,70.73999786376953,2740800.0,0.003848847287149626,-2.5000260096062146,1.032265209686899,43.976764117703105,35.930656228653056,-0.8610401459996808,0.1512422725917162,3.8638046476593786,5.090413377922928,23.724864029290213,0.9799957275390767,-0.9070662912199907,0.030997848510736503,-1.7854180750864543,1.8474137721079273,-0.8772101132878589,0.9392058103093319,-2.0657111328124955,65.53398417824657,27.71361384505113,0.9082079617985948,6,-0.75,-0.07999801635742188,3.357501983642578,5.56500244140625,2.9800033569335938,1,-0.008946283297345925,1.0821889174556998,70.15000152587889,1.250002167448393,70.48999786376953,1.8750357631052503,69.81999969482422,-0.008946283297345925
5795,2021-06-30,69.26000213623047,70.08000183105469,68.61000061035156,69.76999664306639,3719600.0,-0.01647253710418861,1.6017608296424328,1.5937343537657807,38.017581125800916,36.82379105563875,0.20269597000249462,1.2135789733790432,4.793718133310392,6.230196976275423,23.631500643075103,1.80999755859375,-1.0163827619596901,-1.0274982452392578,-2.858734951948378,0.8037384614698624,-1.943116598593818,-0.11187989188469771,-0.739172487060543,25.79374570467543,-12.919159664421862,0.9156183533545637,6,0.40999603271484375,1.0799980163574219,4.174999237060547,6.724998474121094,3.7399978637695312,2,0.06728264350250668,-2.5000260096062146,70.41999816894531,1.0821889174556998,70.15000152587889,1.250002167448393,70.48999786376953,0.06728264350250668
5796,2021-07-01,69.83999633789061,69.98999786376953,68.94000244140625,69.61000061035156,2689100.0,0.008374158009976984,2.9622560027638625,-0.45097687221372973,41.67646989942147,39.308048753340465,-0.3042606014547289,0.5881295555301023,3.9972428354559213,5.611602151204025,23.29959082338506,1.0499954223632812,-1.067421933125999,-0.3995037078857564,-2.2244941273806518,1.425486711609139,-1.311998917633204,0.5129915018616913,-1.2299957275390483,48.80941928725561,9.063823089295312,0.9124952097474485,7,0.030002593994154836,0.5000038146972798,3.5400047302246236,6.145004272460952,2.690002441406264,3,0.05283508927397107,1.6017608296424328,69.26000213623047,-2.5000260096062146,70.41999816894531,1.0821889174556998,70.15000152587889,0.05283508927397107
5797,2021-07-02,69.61000061035156,70.29000091552734,69.54000091552734,70.19999694824219,2083900.0,-0.003293180692998776,-1.0548065466858971,-2.565249120944894,42.83978885791241,39.91701431286699,0.14300359432995435,0.705439555228395,4.010391459021207,5.796318061302259,23.22052963615617,0.75,-1.0826556064770045,-0.5349994659423771,-2.279108779777957,1.2091098478932025,-1.407054122860174,0.3370551909754198,-1.0,39.68259254437619,-0.26955224705098146,0.872054656917792,7,0.2599983215332031,0.7299995422363281,3.770000457763672,6.375,3.4599990844726562,4,0.05832491772726689,2.9622560027638625,69.83999633789061,1.6017608296424328,69.26000213623047,-2.5000260096062146,70.41999816894531,0.05832491772726689
5798,2021-07-06,68.73000335693361,69.56999969482422,68.37999725341797,69.51000213623047,2396000.0,-0.0126418222339032,1.6444678037367333,1.3220400351729962,40.6682066129795,40.457210062670875,0.9873034464762185,1.457767347010261,4.670128269155029,6.627374768232727,23.52066217855154,1.2300033569335938,-0.9966001706994376,-1.2864967346191207,-3.0508839751610566,0.4778905059228151,-2.1686903548900887,-0.4043031143481528,2.399993896484361,12.727494673295972,-29.11329146736623,0.8821936202709714,7,1.0249938964843608,1.6099967956542827,4.649997711181626,7.2549972534179545,6.3199996948242045,1,0.08977153888532241,-1.0548065466858971,69.61000061035156,2.9622560027638625,69.83999633789061,1.6017608296424328,69.26000213623047,0.08977153888532241
5799,2021-07-07,68.93000030517578,69.34999847412111,68.69000244140625,68.80999755859375,2402200.0,0.002909892892097421,-2.6667161174102727,-0.15384991588090582,43.676787998770706,41.28626145282487,0.7747159447490475,1.1173741324626008,4.219606732499514,6.364253938721774,23.888887521417768,0.659996032714858,-0.7516714370671025,-0.9609996795654325,-2.65471334447642,0.7327139853455549,-1.8078565120209333,-0.11414284710993172,2.1449969482421807,28.795916084809946,-15.558806454486046,0.8468568324554973,7,0.8249969482421875,1.4099998474121094,4.510000228881836,7.055000305175781,7.589996337890625,2,0.06716955219671328,1.6444678037367333,68.73000335693361,-1.0548065466858971,69.61000061035156,2.9622560027638625,69.83999633789061,0.06716955219671328
5800,2021-07-08,68.37000274658203,68.61000061035156,67.37000274658203,68.33000183105469,2534000.0,-0.008124148500137207,3.7692533415496574,0.3333333333333333,45.15739605837891,42.26827974872304,1.3619271372141242,1.5289360679719266,4.50515664038403,6.857390117049221,24.658682246676637,1.55999755859375,-0.7130526021660302,-1.376997375488287,-3.0739293281533975,0.3199345771768236,-2.225463351820835,-0.5285313991557388,2.651094506835932,34.24659681759987,-13.797657208425377,0.8484659763325552,7,0.8799972534179688,1.3050003051757812,5.149997711181641,7.614997863769531,9.259994506835938,3,0.07357025855243715,-2.6667161174102727,68.93000030517578,1.6444678037367333,68.73000335693361,-1.0548065466858971,69.61000061035156,0.07357025855243715
5801,2021-07-09,69.13999938964844,69.25,68.5,68.61000061035156,3290000.0,0.011262199972705167,1.0,13.24966622162884,55.01224158594995,43.505985679076005,0.5423639675189378,0.6314331751990778,3.4562642266487558,6.037902848744437,25.071706166389173,0.8799972534179688,-0.6367945751494943,-0.5055007934570312,-2.0826719747973215,1.071670387883259,-1.2940863841271835,0.28308479721312096,1.7350540834960952,60.61636140360045,6.6295453996735745,0.7885855906701452,7,0.1100006103515625,0.535003662109375,4.552501678466797,6.845001220703125,8.040000915527344,4,0.055828762574873236,3.7692533415496574,68.37000274658203,-2.6667161174102727,68.93000030517578,1.6444678037367333,68.73000335693361,0.055828762574873236
5802,2021-07-12,69.25,69.27999877929689,68.30999755859375,68.98000335693361,3433900.0,0.0015909836754790518,4.878898573508931,0.5094288017504195,47.35332993519895,44.264285132457324,0.2659383527715278,0.3835814969374667,3.0248550789685282,5.8734393400168585,25.543266974215044,0.9700012207031392,-0.5259310830275723,-0.29550018310547443,-1.687014176821549,1.0960138106106,-0.9912571799635117,0.40025681375256283,1.4848514440820395,85.45453914925197,28.786765330048333,0.6957569968580407,7,0.0,0.4250030517578125,4.495000839233398,6.7350006103515625,7.760002136230469,0,0.047364603311146114,1.0,69.13999938964844,3.7692533415496574,68.37000274658203,-2.6667161174102727,68.93000030517578,0.047364603311146114
5803,2021-07-13,68.69999694824219,69.16000366210939,68.33999633789061,69.11000061035156,2566700.0,-0.007942282335852924,2.2156534226902145,-1.518550962163464,44.42949281195137,44.31458832070714,0.6578029372910095,0.8105350098610984,3.271380136841316,6.390935453571672,25.521047883573928,0.9100036621093892,-0.4794187400335943,-0.7410030364990234,-2.050495987213708,0.568489914215661,-1.3957495118563656,-0.08625656114168123,1.900260547939851,67.1715692696568,9.307584780323815,0.6547464753573424,7,0.1300048828125,0.975006103515625,5.045003890991211,7.285003662109375,7.970001220703125,1,0.06360994091272443,4.878898573508931,69.25,1.0,69.13999938964844,3.7692533415496574,68.37000274658203,0.06360994091272443
5804,2021-07-14,69.23000335693361,69.97000122070311,68.87999725341797,69.59999847412111,2750500.0,0.007714795229040838,-1.0373766470822308,0.9024190547078527,50.79367161805276,45.73415393095734,-0.06566082227905667,0.2027123589862896,2.3797692858166926,5.850015291596122,25.442709559503125,1.2700042724609233,-0.5297599928527745,-0.15499687194822798,-1.3947496370284966,1.0847558931320407,-0.7748732544883552,0.46487951059189925,1.2410439492644372,71.53852699780309,12.667379435838065,0.619876382540132,7,-0.40000152587892046,0.44499969482420454,4.5149974822997905,6.7549972534179545,6.559997558593736,2,0.08406759226657345,2.2156534226902145,68.69999694824219,4.878898573508931,69.25,1.0,69.13999938964844,0.08406759226657345
5805,2021-07-15,68.83000183105469,69.23999786376953,68.65000152587889,69.0,2878600.0,-0.005777863736573963,-1.2264064029480541,0.45946057406796437,43.17240697107871,45.90036916114148,0.29830010937327245,0.5373276071275939,2.4366887430776387,6.2428934545089305,25.053831073501343,0.5899963378906392,-0.5429205973764937,-0.4959983825683594,-1.7227582281848441,0.7307614630481254,-1.1093783053765947,0.1173815402398759,1.5170036927587205,31.325489475135846,-22.3903025214639,0.6133799228082402,7,0.0,0.845001220703125,4.914999008178711,7.154998779296875,7.8699951171875,3,0.11172446037248474,-1.0373766470822308,69.23000335693361,2.2156534226902145,68.69999694824219,4.878898573508931,69.25,0.11172446037248474
5806,2021-07-16,68.23999786376953,69.23000335693361,68.16999816894531,69.04000091552734,2018000.0,-0.008571901083677669,-1.255324329589018,4.705950991831972,34.30958603253514,44.952568847210664,0.7123920857159476,1.1110500299591877,2.66291120113425,6.828178785635686,24.31640444538999,1.0600051879882955,-0.6296967727783311,-1.0395023345947294,-2.3582164692085,0.27921180001904133,-1.6988594019016148,-0.38014526728784404,1.987927548954616,3.8888653414148573,-42.8506047789089,0.659357067306887,7,0.4300041198730469,1.2750053405761719,5.412502288818359,7.745002746582031,9.120002746582031,4,0.13760257449588575,-1.2264064029480541,68.83000183105469,-1.0373766470822308,69.23000335693361,2.2156534226902145,68.69999694824219,0.13760257449588575
5807,2021-07-19,66.45999908447266,67.87000274658203,66.19000244140625,67.72000122070311,3218100.0,-0.026084390900046106,1.153839382216723,1.5749966621526077,28.571377936568737,43.608476772053905,2.233443727809984,2.8928767922062093,4.2553326449080515,8.56032771457322,23.562546520247558,2.0499954223632812,-0.6162832367492825,-2.7265010833740178,-4.51042038195942,-0.9425817847886151,-3.618460732666719,-1.8345414340813164,3.6536094216058075,7.142770641757452,-35.44339171235134,0.8919596492927,7,1.6200027465820312,2.4150009155273438,7.115001678466797,9.525001525878906,11.550003051757812,0,0.16130005068278264,-1.255324329589018,68.23999786376953,-1.2264064029480541,68.83000183105469,-1.0373766470822308,69.23000335693361,0.16130005068278264
5808,2021-07-20,67.61000061035156,68.01999664306639,66.68000030517578,66.68000030517578,3008500.0,0.01730366448571896,-1.8817116089813226,-0.7380942289177866,35.19493967224919,42.66604918021819,1.014553391084931,1.670202152762613,2.936920938108159,7.393426889222212,23.752829500827147,1.5599975585937358,-0.6588836881888369,-1.475999450683588,-3.3795512136556027,0.4275523122884266,-2.4277753321696025,-0.5242235691975736,2.2681915318465684,37.56610125703412,-2.0298518309553373,0.9517758814860088,7,0.470001220703125,1.2449989318847656,4.75,8.375,9.879997253417969,1,0.1390327087859795,1.153839382216723,66.45999908447266,-1.255324329589018,68.23999786376953,-1.2264064029480541,68.83000183105469,0.1390327087859795
5809,2021-07-21,67.75,68.0,67.26999664306639,67.66999816894531,2724800.0,0.00207069055442366,1.517245008024042,0.08602344602410232,41.086167185652016,42.21369041658187,0.7706058367792821,1.4651302840252924,2.6527785569538054,7.235573912368778,23.95339561012133,0.730003356933608,-0.7061669462612201,-1.2470001220703182,-3.2280158509881574,0.734015606847521,-2.2375079865292378,-0.2564922576113986,1.90690076015062,51.147537703023495,9.400634928291694,0.9905078644589197,7,0.3300018310546875,1.1049995422363281,4.005001068115234,8.235000610351562,9.230003356933594,2,0.1316604895785285,-1.8817116089813226,67.61000061035156,1.153839382216723,66.45999908447266,-1.255324329589018,68.23999786376953,0.1316604895785285
5810,2021-07-22,68.11000061035156,68.22000122070311,67.44000244140625,68.19999694824219,5149000.0,0.005313662145410625,10.99953051643433,-1.1249284760633225,39.51517740885424,40.49179439690457,0.41330924551762394,1.0818372886430296,2.1940123178591193,6.838076221244293,24.161880291039047,0.7799987792968608,-0.6570688674898832,-0.8369995117187443,-2.8561191627695166,1.182120139332028,-1.8465593372441305,0.17256031380664183,1.338886250674392,63.1578154841524,21.38290701699126,1.0095598255253888,7,-0.029998779296875,0.5499992370605469,3.552499771118164,7.875,9.129997253417969,3,0.1127587760439479,1.517245008024042,67.75,-1.8817116089813226,67.61000061035156,1.153839382216723,66.45999908447266,0.1127587760439479
5811,2021-07-23,69.29000091552734,69.51999664306639,68.45999908447266,68.47000122070311,2597600.0,0.017324919903119795,-1.523791791173525,-9.111478467277202,48.26087208911791,40.59263241400667,-0.8305130248594139,-0.14746569847130786,0.9884960586724958,5.625143821852873,24.128363149688724,1.4099960327148295,-0.6280265855241112,0.3695007324218693,-1.6149910434273806,2.3539925082711193,-0.6227451555027557,1.3617466203464943,-3.0999984741210938,93.09320936882155,48.94466392716433,0.9922458879246248,7,-1.2099990844726562,-0.6300010681152344,1.9099998474121094,6.694999694824219,7.55999755859375,4,0.10694177997989196,10.99953051643433,68.11000061035156,1.517245008024042,67.75,-1.8817116089813226,67.61000061035156,0.10694177997989196
5812,2021-07-26,69.43000030517578,69.76000213623047,68.93000030517578,69.16999816894531,2935300.0,0.002020484742367268,-1.2432546678626293,0.3170758938955462,54.13709451964604,41.67125482597275,-1.0530317720118774,-0.3909957197806335,0.8060282793456679,5.481273183496839,24.65714632573525,0.8300018310546875,-0.568067700931465,0.5625,-1.2982623680140506,2.4232623680140506,-0.3678811840070324,1.4928811840070324,-3.173397979736322,89.2856612055427,39.462181095406606,0.9303811840070285,7,-1.3499984741210938,-0.7700004577636719,1.1275005340576172,6.299999237060547,6.879997253417969,0,0.11421576077084694,-1.523791791173525,69.29000091552734,10.99953051643433,68.11000061035156,1.517245008024042,67.75,0.11421576077084694
5813,2021-07-27,69.12999725341797,70.05999755859375,68.54000091552734,69.31999969482422,3596500.0,-0.004320942682401907,-1.2189811102200838,-0.7307726165673876,51.16820472415681,41.712869615539866,-0.7661919518380387,-0.1805856446852374,1.0682278521103115,5.78775624889353,25.37242543266508,1.5199966430664062,-0.6739023522811038,0.3134971618652287,-1.4527744769248159,2.0797688006552733,-0.5696386575297936,1.196632981260251,-2.7332589355468713,66.66666666666684,13.59744193460746,0.8831358193950247,7,-1.0049972534179688,-0.4699974060058594,1.087503433227539,6.260002136230469,7.700004577636719,1,0.12845371380907222,-1.2432546678626293,69.43000030517578,-1.523791791173525,69.29000091552734,10.99953051643433,68.11000061035156,0.12845371380907222
5814,2021-07-28,69.79000091552734,70.13999938964844,68.94000244140625,69.27999877929689,3806300.0,0.00954728321035403,-1.0168103862798525,-2.684187279151869,58.19858583402489,43.38244504475611,-1.4956944979149398,-0.9383149979030776,0.3892387047318664,5.117219350054768,26.547747035926182,1.1999969482421875,-0.7036571056127627,1.0050006866455021,-0.6604565180115145,2.6704578913025188,0.1722720843169867,1.8377292889740175,-3.173467043212881,87.03707889933145,30.282095312339536,0.8327286023285118,7,-1.625,-1.1300010681152344,0.42749977111816406,5.599998474121094,7.519996643066406,2,0.11033094780385722,-1.2189811102200838,69.12999725341797,-1.2432546678626293,69.43000030517578,-1.523791791173525,69.29000091552734,0.11033094780385722
5815,2021-07-29,73.91999816894531,75.9800033569336,73.7699966430664,74.97000122070312,7392200.0,0.059177492466533366,-2.274069218075367,-2.058820889493976,69.88349006783926,47.33510104867879,-5.395098402355998,-4.955360731843314,-3.7227831176067525,1.0168840950541949,26.838505955173346,6.19000244140625,-0.5571678834702141,4.901998138427729,2.064946278752643,7.739049998102814,3.483472208590186,6.3205240682652715,-7.021587055244126,72.60632955313282,15.664804656422923,1.418525929837545,7,-2.8349952697753906,-2.8349952697753906,-3.7824974060058594,1.470001220703125,2.6300048828125,3,0.04139617510534288,-1.0168103862798525,69.79000091552734,-1.2189811102200838,69.12999725341797,-1.2432546678626293,69.43000030517578,0.04139617510534288
5816,2021-07-30,73.52999877929688,74.4800033569336,73.3499984741211,73.4000015258789,3393500.0,-0.005275965899743218,-8.825986001923907,-0.12380654818130295,67.39834312127365,51.64920829142378,-4.6665352652968295,-4.505753715454489,-3.311554679338059,1.4074346860611797,27.04376724200616,1.1300048828125,-0.5047218113632255,4.327498626708987,0.8563013711703888,7.798695882247586,2.591899998939695,6.063097254478279,-5.723428441272446,67.06984175164278,13.167641830533839,1.7355986277692983,7,-2.1999969482421875,-2.444995880126953,-3.417499542236328,1.8600006103515625,2.6800003051757812,4,0.05045558474179179,-2.274069218075367,73.91999816894531,-1.0168103862798525,69.79000091552734,-1.2189811102200838,69.12999725341797,0.05045558474179179
5817,2021-08-02,73.66999816894531,74.33999633789062,73.11000061035156,73.55999755859375,3783900.0,0.001903976499015636,-1.4356483509842728,0.8461764188039205,70.89989528043279,55.61642558122196,-4.108270218575768,-4.5597748171169314,-3.446313921297616,1.2427797747349842,27.502455296944262,1.2299957275390625,-0.33582130121158116,4.26449813842774,0.2591845037703706,8.26981177308511,2.2618413210990553,6.267154955756425,-5.046084529029969,68.95155336062413,16.036829628961975,2.002656817328684,8,-2.0449981689453125,-2.5849952697753906,-3.5674991607666016,1.720001220703125,2.9900054931640625,0,0.043165472841239616,-8.825986001923907,73.52999877929688,-2.274069218075367,73.91999816894531,-1.0168103862798525,69.79000091552734,0.043165472841239616
5818,2021-08-03,74.9000015258789,74.9800033569336,73.2300033569336,73.33999633789062,3061600.0,0.01669612308273538,1.0348732506819844,14.181786655569427,72.51784331334778,59.10883403985481,-4.688483034809309,-5.590462793795751,-4.65474190106076,-0.029247136363224513,27.370898357481387,1.75,0.011440091120988427,5.18600158691406,0.5061037182999115,9.865899455528208,2.8460526526069856,7.525950521221134,-5.54047891426174,84.659066894826,32.691487868843794,2.3399489343070754,8,-3.1899986267089844,-3.8149986267089844,-4.797502517700195,0.48999786376953125,1.5800018310546875,1,0.018825046782244392,-1.4356483509842728,73.66999816894531,-8.825986001923907,73.52999877929688,-2.274069218075367,73.91999816894531,0.018825046782244392
5819,2021-08-04,73.55999755859375,75.05000305175781,73.55000305175781,74.54000091552734,3366200.0,-0.017890573297547507,-2.000022888358218,-0.6282051909054007,67.479640871859,62.215996646855345,-2.7241323740134646,-4.095799839336138,-3.303775392963445,1.2568422116495412,27.24320805469331,1.5,0.5937846412007133,3.614497756958002,-1.351429470272464,8.580424984188468,1.1315341433427761,6.097461370573228,-3.538426872444944,15.67932117061915,-37.29245160865392,2.482963613615233,8,-1.339996337890625,-2.474994659423828,-3.6299972534179688,1.8300018310546875,2.7000045776367188,2,0.04445356689763669,1.0348732506819844,74.9000015258789,-1.4356483509842728,73.66999816894531,-8.825986001923907,73.52999877929688,0.04445356689763669
5820,2021-08-05,73.4000015258789,73.87999725341797,73.27999877929688,73.77999877929688,1949900.0,-0.0021750412999592683,1.0689809394772498,0.3877509711874567,69.69466128998442,64.59752878028496,-1.9387129339102245,-3.730934358185067,-3.1312262205528327,1.3374951810201026,26.326636253573042,0.5999984741210938,1.082337590393763,3.2030017852783175,-1.9335218113831445,8.33952538193978,0.6347399869475794,5.771263583609056,-2.7825875726516216,14.948481988359289,-42.404772314125026,2.568261798330734,8,-1.1399993896484375,-2.3149986267089844,-3.3950023651123047,1.9899978637695312,3.0,3,0.05326969961078665,-2.000022888358218,73.55999755859375,1.0348732506819844,74.9000015258789,-1.4356483509842728,73.66999816894531,0.05326969961078665
5821,2021-08-06,73.0,73.79000091552734,72.86000061035156,73.25,1753800.0,-0.005449611955905431,-2.5094431968676223,0.6578994920392716,77.90100672779292,67.23796347007907,-1.0695824527384445,-3.1905027628159814,-2.723060789109624,1.674342383081381,25.896552077874844,0.9300003051757812,1.5154415646401276,2.6100002288818303,-2.647935830212049,7.867936287975709,-0.01896780066510928,5.23896825842877,-1.8463271064020859,6.392659067473036,-54.94438893395079,2.6289680295469418,8,-0.7399978637695312,-1.9149971008300781,-2.9950008392333984,2.3899993896484375,2.6800003051757812,4,0.048630178791202905,1.0689809394772498,73.4000015258789,-2.000022888358218,73.55999755859375,1.0348732506819844,74.9000015258789,0.048630178791202905
5822,2021-08-09,72.52999877929688,73.12000274658203,72.30000305175781,73.12000274658203,2938700.0,-0.00643837288634419,1.7796412915572912,2.360015869140625,72.28258315618962,69.5840055180827,-0.12695293303953292,-2.5952318393649136,-2.2540574351188525,2.078294085598813,25.19327403986422,0.8199996948242188,1.9678772125308939,1.97599906921387,-3.3365493683999006,7.288547506827641,-0.6802751495930153,4.632273288020755,-0.8936928393654,8.363481001420455,-53.667937997514386,2.656274218806887,8,-0.06999588012695312,-1.4449958801269531,-2.424999237060547,2.8600006103515625,3.9500045776367188,0,0.05073763087152039,-2.5094431968676223,73.0,1.0689809394772498,73.4000015258789,-2.000022888358218,73.55999755859375,0.05073763087152039
5823,2021-08-10,73.06999969482422,73.2699966430664,72.30999755859375,72.5999984741211,2645400.0,0.007445207839731571,1.2069068331696367,-0.7966068819262152,73.25172644910018,71.25657669753551,-0.05508233548550834,-2.941889000135447,-2.802986451424289,1.5007395916746873,24.48170786592639,0.9599990844726562,2.296584146126321,2.297499847412112,-3.0533120981864386,7.648311793010663,-0.3779061253871703,4.972905820211395,-0.9993240131925347,27.9998779296875,-33.94559937963394,2.675405972799277,8,1.0700035095214844,-1.9849967956542969,-2.9650001525878906,2.3199996948242188,3.69000244140625,1,0.04913102480195364,1.7796412915572912,72.52999877929688,-2.5094431968676223,73.0,1.0689809394772498,73.4000015258789,0.04913102480195364
5824,2021-08-11,75.05000305175781,75.1500015258789,73.19000244140625,73.58999633789062,4288200.0,0.027097350009621657,1.3614394705395716,3.1063891955067855,76.56966167816137,71.99948465423796,-1.3527442489660046,-4.704730460203393,-4.757166301839632,-0.5080800687451301,24.893304229010404,2.0800018310546875,2.636553665524474,3.9865032196044865,-1.6371734890073526,9.610179928216326,1.174664865298567,6.798341573910406,-2.75,96.491279731231,33.265768745473196,2.8118383543059187,8,-1.3250007629394531,-3.9650001525878906,-5.002504348754883,0.339996337890625,0.43000030517578125,2,0.019053967315492137,1.2069068331696367,73.06999969482422,1.7796412915572912,72.52999877929688,-2.5094431968676223,73.0,0.019053967315492137
5825,2021-08-12,76.5199966430664,76.7699966430664,74.94000244140625,75.0199966430664,5776700.0,0.019586855849890172,-1.204827693976413,1.0273925357691545,77.07862330353203,73.07507134115555,-2.698968124955954,-5.870029155433457,-6.186946250821933,-2.0015086629661027,25.412765694285604,1.8299942016601562,3.1125138502490586,5.071997070312506,-0.9464011568838799,11.090395297508891,2.0627979567143058,8.081196183910706,-4.209999084472656,94.4071508181556,33.5155535444172,3.009199113598194,8,-1.9849967956542969,-5.039997100830078,-6.472497940063477,-1.1299972534179688,-1.4599990844726562,3,-0.0033977328573170373,1.3614394705395716,75.05000305175781,1.2069068331696367,73.06999969482422,1.7796412915572912,72.52999877929688,-0.0033977328573170373
5826,2021-08-13,77.62999725341797,77.83999633789062,76.36000061035156,76.38999938964844,4406100.0,0.014506020113007168,-1.2769245215472467,0.8266652425130209,78.63125961665509,73.93411182295803,-3.538314088108919,-6.577728769263814,-7.227209284113059,-3.1207440192481783,25.79115397884645,1.4799957275390625,3.5440668736412704,5.712497711181641,-0.7040519885332657,12.129047410896547,2.5042228613241804,8.9207725610391,-4.784799804687495,96.20939821356271,37.30214944769307,3.208274849857454,8,-2.55999755859375,-5.614997863769531,-8.167495727539062,-2.6599960327148438,-3.1199951171875,4,-0.015844335579760838,-1.204827693976413,76.5199966430664,1.3614394705395716,75.05000305175781,1.2069068331696367,73.06999969482422,-0.015844335579760838
5827,2021-08-16,77.18000030517578,77.81999969482422,76.79000091552734,77.5,2582400.0,-0.005796688962556584,1.1458328366274866,-0.2580647146047782,77.81617958760147,74.52281585343067,-2.836333988220801,-5.568961527959942,-6.733832371283285,-2.6940289411769953,25.145024854426072,1.029998779296875,3.477105993496423,4.7265007019043,-1.5601803646912202,11.01318176849982,1.5831601686065397,7.86984123520206,-3.6355310119628825,88.06516856412831,28.89440504938051,3.143340533297757,8,-2.1100006103515625,-5.165000915527344,-7.717498779296875,-2.2099990844726562,-1.7900009155273438,0,-0.019435086733206597,-1.2769245215472467,77.62999725341797,-1.204827693976413,76.5199966430664,1.3614394705395716,75.05000305175781,-0.019435086733206597
5828,2021-08-17,77.01000213623047,77.5,76.25,77.48999786376953,2564900.0,-0.0022026194386256526,4.0,1.4999880790596762,75.82261597720131,75.4498130873576,-2.6100288934736255,-4.910389242254098,-6.515087744591568,-2.5510922160555225,24.463675972465037,1.25,3.4749494154673926,4.086502456665045,-2.0798824069798343,10.252887320309924,1.0033100248426052,7.169694888487484,-2.864159056762688,82.15063890110322,25.40989187811629,3.0831924318224373,8,-1.94000244140625,-4.995002746582031,-7.5475006103515625,-2.0400009155273438,0.1399993896484375,1,-0.006882207045771915,1.1458328366274866,77.18000030517578,-1.2769245215472467,77.62999725341797,-1.204827693976413,76.5199966430664,-0.006882207045771915
5829,2021-08-18,76.66999816894531,77.62000274658203,76.41999816894531,76.52999877929688,3160100.0,-0.004415062431548655,-5.6666807951511045,-0.2916679912261182,63.49361796433727,74.7608082733968,-1.9919533344796179,-4.076881231232093,-6.133796438282417,-2.2745712207200484,23.76246755787708,1.2000045776367188,3.4216961743090337,3.3004985809326115,-2.573767679919058,9.174764841784281,0.3633654505067767,6.237631711358446,-2.0069736332983297,59.65515064139666,4.717999564290864,2.9371331304258335,8,-1.5999984741210938,-4.654998779296875,-7.4174957275390625,-1.6999969482421875,0.9500045776367188,2,0.0011739137789834597,4.0,77.01000213623047,1.1458328366274866,77.18000030517578,-1.2769245215472467,77.62999725341797,0.0011739137789834597
5830,2021-08-19,75.79000091552734,76.44999694824219,75.37000274658203,76.0999984741211,2870800.0,-0.01147772628713073,1.1386140109682585,-2.214277929155313,60.58053404331467,72.83631130845478,-0.8239267477399892,-2.7320925975566865,-5.215760951603912,-1.4449773316547692,22.97110612976526,1.2999954223632812,3.2124932420619245,2.036501312255865,-3.3760697557041652,7.449072380215895,-0.6697842217241572,4.742786846235887,-0.6822003275662496,17.00401857005625,-34.89484718867956,2.7062855339800156,8,-0.720001220703125,-3.7750015258789062,-6.537498474121094,-0.8199996948242188,2.2399978637695312,3,-0.004090217111083816,-5.6666807951511045,76.66999816894531,4.0,77.01000213623047,1.1458328366274866,77.18000030517578,-0.004090217111083816
5831,2021-08-20,76.69999694824219,76.79000091552734,75.33999633789062,75.55999755859375,2328100.0,0.012006808572665006,1.1969644425949044,-3.6774463477062413,63.231439244016755,71.83062865154668,-1.2894871638926304,-3.2237710580904206,-6.07378115896644,-2.4087401310532925,23.47974399884736,1.4500045776367188,3.186044019900905,2.575997543334964,-2.5573663982645485,7.709361484934476,0.009315572535214756,5.142679514134713,1.1399993896484375,54.83866005863551,4.886299202661547,2.5666819707997526,8,-1.625,-4.68499755859375,-7.4474945068359375,-1.7299957275390625,-0.339996337890625,4,-0.02138200071579044,1.1386140109682585,75.79000091552734,-5.6666807951511045,76.66999816894531,4.0,77.01000213623047,-0.02138200071579044
5832,2021-08-23,77.36000061035156,77.86000061035156,76.94000244140625,77.05000305175781,3818000.0,0.00860500245592899,-2.471699199631485,0.2719278285660746,61.30514570534401,70.50323079112933,-1.3324223559146304,-3.4353500277303795,-6.67564715929808,-3.1120333533863374,24.39587890200273,1.160003662109375,3.1751672382212064,2.839501190185544,-1.9828830521116458,7.661885432482734,0.428309069036942,5.250693311334146,-2.0200042724609375,80.15876379797882,33.167419309091386,2.4111921211485954,8,-1.8349990844726562,-5.334999084472656,-8.267498016357422,-2.575000762939453,-1.779998779296875,0,-0.03684072455578202,1.1969644425949044,76.69999694824219,1.1386140109682585,75.79000091552734,-5.6666807951511045,76.66999816894531,-0.03684072455578202
5833,2021-08-24,78.01000213623047,78.11000061035156,76.87000274658203,77.16999816894531,3363300.0,0.008402294735658566,1.3846091772732274,2.7097115573931876,71.83516606108161,69.97717572256491,-1.3499546031556804,-3.5689557261526375,-7.243929862043601,-3.8141191418099254,25.1418414079762,1.2399978637695312,3.1438188743426707,3.0455024719238253,-1.2986282985333588,7.389633242381009,0.8734370866952332,5.217567857152417,-2.6700057983398438,96.38995235078634,43.56085688799031,2.172065385228593,8,-1.4850006103515625,-5.615001678466797,-9.532501220703125,-3.970001220703125,-3.8000030517578125,1,-0.03358547205275886,-2.471699199631485,77.36000061035156,1.1969644425949044,76.69999694824219,1.1386140109682585,75.79000091552734,-0.03358547205275886
5834,2021-08-25,77.48999786376953,78.36000061035156,77.16000366210938,78.04000091552734,3449600.0,-0.006665866660955144,1.0167974560188746,-0.65476244539105,69.38386329286018,69.12220238804582,-0.5000212172279959,-2.5745055953702405,-6.632379632430201,-3.3729041398296715,26.04180607650012,1.1999969482421875,3.262471687751969,2.140498352050784,-1.594899856008766,5.875896560110334,0.2727992480210162,4.008197456080552,-2.039201354980463,71.19200278901975,13.010649547203045,1.867699104029775,8,-0.6399993896484375,-4.674999237060547,-9.022497177124023,-5.879997253417969,-2.220001220703125,2,-0.004387615786083154,1.3846091772732274,78.01000213623047,-2.471699199631485,77.36000061035156,1.1969644425949044,76.69999694824219,-0.004387615786083154
5835,2021-08-26,76.9800033569336,77.44999694824219,76.5,77.44999694824219,2357800.0,-0.006581423679124732,3.042595328149603,0.8545290608961021,68.66794014143728,68.01516689079939,0.09173418377802989,-1.922053607009957,-6.023917094730933,-2.9347664204800594,26.036422707312145,0.9899978637695312,3.333669233309422,1.4775035858154268,-2.262031595922693,5.217038767553547,-0.392264005053633,3.3472711766844867,-1.354654602050772,54.30479135403877,-9.996734818018126,1.8697675908690594,8,-0.1300048828125,-4.0800018310546875,-8.512502670288086,-6.095001220703125,-2.6400070190429688,3,0.008313839461411066,1.0167974560188746,77.48999786376953,1.3846091772732274,78.01000213623047,-2.471699199631485,77.36000061035156,0.008313839461411066
5836,2021-08-27,77.23999786376953,77.87000274658203,77.01000213623047,77.30000305175781,2266100.0,0.0033774291439092607,-2.3077160086271404,0.12767235361914192,72.53590382134495,67.42846958343755,-0.25635833834149935,-1.9919832581193475,-6.15331223271032,-3.2586500737105553,26.389176633981155,0.8899993896484375,3.180143987943495,1.5519981384277344,-2.1433622765082987,5.247358553363767,-0.29568206904028216,3.399678345895751,-1.4505699975585884,39.78481833022962,-30.287440996910668,1.8476802074680172,8,-0.3899993896484375,-3.829998016357422,-8.869997024536133,-6.539997100830078,-2.80999755859375,4,0.010227873347701255,3.042595328149603,76.9800033569336,1.0167974560188746,77.48999786376953,1.3846091772732274,78.01000213623047,0.010227873347701255
5837,2021-08-30,76.8499984741211,77.81999969482422,76.81999969482422,77.37999725341797,1724400.0,-0.00504918954472644,-2.3898515491646406,8.832549268912905,68.3495303842849,66.59812673978017,0.09153321140836113,-1.4245694506897877,-5.60715044137163,-2.9490283251645053,26.870464706165524,1.0,2.8885801309801025,1.0029987335205135,-2.5992465179510873,4.605243984992114,-0.7981238922152869,2.804121359256314,-0.9063362432617197,18.81711608981353,-54.23987833803847,1.8011226257358017,8,0.0,-3.3999977111816406,-8.479997634887695,-6.884998321533203,-2.4899978637695312,0,-0.006376029583585963,-2.3077160086271404,77.23999786376953,3.042595328149603,76.9800033569336,1.0167974560188746,77.48999786376953,-0.006376029583585963
5838,2021-08-31,76.30999755859375,76.9800033569336,76.16000366210938,76.97000122070312,2948300.0,-0.007026687394264375,1.4117356670032537,1.245292796683365,57.1105902371144,65.88890143675542,0.5831172222796823,-0.8153209454964951,-4.955951647350048,-2.5011851299915975,26.894978265534974,0.8199996948242188,2.4243197860022434,0.3924980163574219,-3.186827661563882,3.9718236942787257,-1.39716482260323,2.182160855318074,-0.2213550249648506,6.817913843208789,-60.66098433463391,1.7896628389606553,8,0.5400009155273438,-2.859996795654297,-7.939996719360352,-6.9799957275390625,-1.0499954223632812,1,-0.009566187274197557,-2.3898515491646406,76.8499984741211,-2.3077160086271404,77.23999786376953,3.042595328149603,76.9800033569336,-0.009566187274197557
5839,2021-09-01,76.83000183105469,76.94999694824219,76.13999938964844,76.5,2424900.0,0.006814366257339444,1.8421362602061304,-0.5,51.95957865658931,64.93101750489704,0.09856105908514223,-1.1360285590867676,-5.353521346072569,-3.1061494439909723,26.883465127084328,0.80999755859375,1.9937423661275773,0.7490020751953068,-2.672144759084901,4.170148909475515,-0.96157134194479,2.4595754923354036,1.529998779296875,39.88445679257348,-23.18900899893034,1.7105734171401015,9,0.01999664306640625,-3.1800003051757812,-8.437501907348633,-7.5,-1.3400039672851562,2,-0.034101297463760116,1.4117356670032537,76.30999755859375,-2.3898515491646406,76.8499984741211,-2.3077160086271404,77.23999786376953,-0.034101297463760116
5840,2021-09-02,77.30999755859375,77.33999633789062,76.70999908447266,77.0,2038700.0,0.006247503788878506,2.405435499835038,0.9393813288944375,47.80219722637636,63.21665728071477,-0.15997142377456441,-1.3787680601170962,-5.689440704066044,-3.672529679064212,27.15507021576926,0.6299972534179688,1.6219215033487444,1.0334980010986357,-2.1833473818413154,4.250343384038587,-0.574924690371347,2.6419206925686183,1.0056030273437528,67.62982073162664,8.386463807043086,1.6084226914699755,9,-0.05999755859375,-1.9799957275390625,-8.897497177124023,-7.9799957275390625,-1.9199981689453125,3,-0.026387284697314994,1.8421362602061304,76.83000183105469,1.4117356670032537,76.30999755859375,-2.3898515491646406,76.8499984741211,-0.026387284697314994
5841,2021-09-03,76.55000305175781,77.0999984741211,76.43000030517578,77.0999984741211,1568500.0,-0.009830481578529726,1.4363772558920223,-1.7741927544792282,45.84981429081204,61.499398234655665,0.6442597194619424,-0.35750946297685005,-4.814119382087981,-2.9885681439774032,27.675189200564375,0.8799972534179688,1.5250032758096665,0.09600334167480185,-2.727308497171549,2.919315180521153,-1.3156525777483807,1.5076592610979844,1.7220855102539048,24.404975454244077,-29.904081339417292,1.4116559194231766,9,0.6999969482421875,-1.220001220703125,-5.465000152587891,-5.465000152587891,-1.44000244140625,4,-0.028870106149740282,2.405435499835038,77.30999755859375,1.8421362602061304,76.83000183105469,1.4117356670032537,76.30999755859375,-0.028870106149740282
5842,2021-09-07,76.20999908447266,76.91999816894531,76.05000305175781,76.62999725341797,1751800.0,-0.004441593125153354,-1.3513691850874299,0.7636393901982272,44.845337512461676,58.50052839592012,0.8984640056484494,0.2870435851247919,-4.381961034474159,-2.7322959337922157,28.523735922209383,0.8699951171875,1.5178193327184033,-0.42800064086914347,-2.572629630998435,1.716628349260148,-1.5003151359337892,0.6443138541955022,2.019447694091795,12.40285778498007,-36.79880506929572,1.0723144950646473,9,0.9950027465820312,-0.8799972534179688,-5.002496719360352,-5.124996185302734,-0.5800018310546875,1,-0.023356499156021338,1.4363772558920223,76.55000305175781,2.405435499835038,77.30999755859375,1.8421362602061304,76.83000183105469,-0.023356499156021338
5843,2021-09-08,76.66000366210938,76.7699966430664,75.94000244140625,76.08000183105469,2536300.0,0.005904797048192023,1.0750171663996337,-1.380962761126249,49.9365024584697,56.33971052543229,0.2646549482739573,0.12625644960060356,-4.7217213404675675,-3.277837749068439,29.298459936024784,0.8299942016601562,1.4074283245656574,-0.15749626159667685,-1.4930633740518857,1.178070850858532,-0.8252798178242813,0.5102872946309276,1.4822653673828086,51.42888283378747,3.402889041065521,0.6677835562276025,9,0.24499893188476562,-1.3300018310546875,-5.305002212524414,-5.575000762939453,0.7899932861328125,2,-0.030002647298262963,-1.3513691850874299,76.20999908447266,1.4363772558920223,76.55000305175781,2.405435499835038,77.30999755859375,-0.030002647298262963
5844,2021-09-09,76.4800033569336,77.05999755859375,76.44000244140625,76.62999725341797,1849800.0,-0.0023480341322335008,-4.391362038081337,-0.2586093499250217,54.811733735126936,54.800132035842246,0.31996920248960237,0.44151867681497947,-4.439999515334861,-3.191878495221289,29.22310107605751,0.6199951171875,1.2727330434105255,-0.40899658203125,-1.4713055249017373,0.6533123608392373,-0.9401510534664936,0.12215788940399364,1.530129677273436,38.5716621253406,-12.82575487425418,0.5311544714352451,9,0.4249992370605469,-1.1500015258789062,-5.082500457763672,-5.395000457763672,2.3499984741210938,3,-0.015951898106088658,1.0750171663996337,76.66000366210938,-1.3513691850874299,76.20999908447266,1.4363772558920223,76.55000305175781,-0.015951898106088658
5845,2021-09-10,76.26000213623047,77.1500015258789,76.19000244140625,76.76000213623047,1754900.0,-0.002876584872471555,-2.0,3.333468972533062,46.604980061152865,51.91891828470979,0.4772898138690209,0.675685819680524,-4.081340070117619,-3.0555382834303373,28.389758581723378,0.9599990844726562,0.9454779792921215,-0.6159980773925753,-1.7033871593846612,0.47139100459951067,-1.1596926183886183,-0.07230353639653231,1.6259230624085177,26.446275780752472,-23.50312275988543,0.5436945409960423,9,0.6199989318847656,-0.9300003051757812,-4.607500076293945,-5.174999237060547,2.6299972534179688,4,-0.010097092196318158,-4.391362038081337,76.4800033569336,1.0750171663996337,76.66000366210938,-1.3513691850874299,76.20999908447266,-0.010097092196318158
5846,2021-09-13,76.4000015258789,76.81999969482422,75.66000366210938,76.66000366210938,1941600.0,0.0018358167548742088,3.000026308520014,0.5200042724609375,41.946315168288336,48.98522770515463,0.22976903612953947,0.4625275370688229,-4.096893405205293,-3.2734857521703447,26.953460398620837,1.1599960327148438,0.6632716082998371,-0.4144989013671818,-1.4606839574030772,0.6316861546687136,-0.9375914293851224,0.10859362665075878,1.3691683073261203,49.664357363400356,3.3901619162790695,0.5230925280179449,9,0.09999847412109375,-1.0699996948242188,-4.727499008178711,-5.314998626708984,3.3899993896484375,0,-0.013219922985058474,-2.0,76.26000213623047,-4.391362038081337,76.4800033569336,1.0750171663996337,76.66000366210938,-0.013219922985058474
5847,2021-09-14,75.68000030517578,76.87999725341797,75.55999755859375,76.79000091552734,1668400.0,-0.009424099559202759,1.0465218059876273,4.269198039848587,30.679914571007785,46.048485964476114,0.8564137164994889,1.1219116325108018,-3.2508322148530624,-2.6330576402133943,25.407485493804767,1.3199996948242188,0.39265649877640385,-1.0595001220703182,-2.2056506982629998,0.08665045412236339,-1.6325754101666519,-0.4864248339739845,1.9204362343415937,7.547323720640099,-31.049668603240995,0.5730752880963373,9,0.7699966430664062,-0.34999847412109375,-4.007497787475586,-4.594997406005859,3.4800033569335938,1,-0.007531708410752125,3.000026308520014,76.4000015258789,-2.0,76.26000213623047,-4.391362038081337,76.4800033569336,-0.007531708410752125
5848,2021-09-15,76.4800033569336,76.72000122070312,75.25,75.72000122070312,2681000.0,0.010570864806181746,1.370973795445736,-0.6846862327307719,41.99687085884527,44.94151843139344,0.09282340774299769,0.29530708990927224,-3.8845108260874923,-3.503201186226164,24.11555679000198,1.470001220703125,0.06010570071680377,-0.2329971313476591,-1.377320700820448,0.9113264381251298,-0.8051589160840535,0.33916465338873536,0.9163892844914159,64.73696679609857,29.012889773720914,0.5721617847363935,9,-0.18500518798828125,-1.1450042724609375,-4.707500457763672,-5.395000457763672,2.5999984741210938,2,-0.011114096053953193,1.0465218059876273,75.68000030517578,3.000026308520014,76.4000015258789,-2.0,76.26000213623047,-0.011114096053953193
5849,2021-09-16,76.76000213623047,76.86000061035156,76.0,76.4800033569336,1900200.0,0.003661071744337052,2.583367771879073,0.3684184108818953,48.19077997987246,44.98469429289301,-0.2214353339637256,0.02360726700783289,-3.997949790759847,-3.8663157021106542,22.747026779707642,0.8600006103515625,-0.19380951834095583,0.04250144958496094,-1.1018179730715332,1.186820872241455,-0.5296582617432932,0.6146611609132151,0.37882338822353745,79.47373281881809,44.19564811345323,0.5721597113282479,9,-0.5600013732910156,-0.9850006103515625,-4.147499084472656,-5.674999237060547,2.2399978637695312,3,0.008988988963120947,1.370973795445736,76.4800033569336,1.0465218059876273,75.68000030517578,3.000026308520014,76.4000015258789,0.008988988963120947
5850,2021-09-17,75.4800033569336,76.66000366210938,75.19000244140625,76.3499984741211,3759300.0,-0.01667533537877175,-1.0275921580182474,-3.107138964577657,37.60568314184644,44.068679720785724,0.8623670922083875,1.3483201001659069,-2.5447776348126467,-2.683787191712213,22.074295028380465,1.5699996948242188,-0.290485876240794,-1.2219974517822294,-2.4260526053869995,-0.017942298177459293,-1.8240250285846145,-0.6199698749798443,1.4321631045859249,17.159870164461356,-16.823247358960725,0.6020275768023868,9,0.6899986267089844,1.1699981689453125,-3.075000762939453,-4.395000457763672,3.4799957275390625,4,0.04438259572246506,2.583367771879073,76.76000213623047,1.370973795445736,76.4800033569336,1.0465218059876273,75.68000030517578,0.04438259572246506
5851,2021-09-20,75.05999755859375,75.13999938964844,74.04000091552734,74.69999694824219,2536400.0,-0.005564464489405174,3.2307286011913496,-0.4137961274028343,37.44742093746155,43.246688990230155,1.1720412336341752,1.7277439340899434,-1.9777315950342427,-2.3685155945032648,21.520403575783153,1.44000244140625,-0.3846992693597002,-1.5600032806396484,-2.970340875120854,-0.14966568615844267,-2.2651720778802513,-0.8548344833990456,1.8000030517578125,35.9154210679017,0.013331903144838009,0.7051687972405997,9,0.535003662109375,1.1400032043457031,-2.0524978637695312,-3.579998016357422,3.69000244140625,0,0.05102587204409237,-1.0275921580182474,75.4800033569336,2.583367771879073,76.76000213623047,1.370973795445736,76.4800033569336,0.05102587204409237
5852,2021-09-21,74.51000213623047,75.45999908447266,74.4800033569336,75.18000030517578,2322200.0,-0.007327410608212959,-1.6849355155619656,-1.8611028694951892,37.395002430932145,41.85318898717042,1.6265853507963328,2.164238695656806,-1.2876014658406518,-1.9463570924816622,20.36295194246981,0.9799957275390625,-0.501942345119275,-1.967498779296875,-3.6184231085729124,-0.3165744500208376,-2.7929609439348866,-1.1420366146588634,2.1500015258789062,16.666711757655776,-21.96776264760581,0.8254621646380165,9,1.0849990844726562,1.6899986267089844,-0.9675025939941406,-2.4950027465820312,3.1999969482421875,1,0.07086295299848722,3.2307286011913496,75.05999755859375,-1.0275921580182474,75.4800033569336,2.583367771879073,76.76000213623047,0.07086295299848722
5853,2021-09-22,75.38999938964844,75.73999786376953,74.83000183105469,74.9800033569336,1713200.0,0.01181045803500358,-1.5633724116439756,-0.6119360495570384,40.39998372395833,40.25188343037391,0.6118336517208434,1.1361440071065658,-1.996618138386964,-2.935043502651382,18.947748176835518,1.2299957275390625,-0.5327627340122234,-0.9565013885498104,-2.5082234728268418,0.595220695727221,-1.732362430688326,-0.18064034641129467,0.8508038330078165,47.87229149701182,9.007795220724795,0.7758610421385175,9,0.2050018310546875,0.8100013732910156,-1.8474998474121094,-3.375,1.9300003051757812,2,0.05000668925563856,-1.6849355155619656,74.51000213623047,3.2307286011913496,75.05999755859375,-1.0275921580182474,75.4800033569336,0.05000668925563856
5854,2021-09-23,77.1500015258789,77.27999877929688,75.2699966430664,75.66999816894531,2723600.0,0.023345299780863638,1.3103501194834806,3.609799214723013,49.088861526590335,40.52787025986696,-1.1657228085426823,-0.6857969819920413,-3.5787493707508418,-4.823344697466297,17.362358489278552,2.0100021362304688,-0.48634045339017007,0.8205005645751982,-0.6852424601755729,2.326243589325969,0.06762905219981974,1.5733720769505766,-3.1100006103515625,95.9877364466307,58.25185048563045,0.7528715123753844,9,-1.4900016784667969,-0.9500007629394531,-3.607501983642578,-5.135002136230469,0.9399948120117188,3,0.02501620566434326,-1.5633724116439756,75.38999938964844,-1.6849355155619656,74.51000213623047,3.2307286011913496,75.05999755859375,0.02501620566434326
5855,2021-09-24,77.62000274658203,78.05999755859375,76.75,76.7699966430664,2989800.0,0.006092044217853587,-1.9438167572479297,0.5743271456334703,56.30151967598937,42.12289298294485,-1.5896934997595906,-1.1651294462969872,-3.8488557019871052,-5.405045717408285,16.437051699231294,1.30999755859375,-0.510004587655871,1.2585018157958956,-0.3303578414114696,2.847361473003261,0.464071987192213,2.052931644399578,-3.51520187377929,89.05484628275471,47.582414579968315,0.7944298286036792,9,-1.5700035095214844,-1.4200019836425781,-4.077503204345703,-5.605003356933594,0.37999725341796875,4,0.017778886943916383,1.3103501194834806,77.1500015258789,-1.5633724116439756,75.38999938964844,-1.6849355155619656,74.51000213623047,0.017778886943916383
5856,2021-09-27,78.02999877929688,78.29000091552734,76.80999755859375,77.3499984741211,2884400.0,0.005282092478834599,1.4666628519839529,0.7999946145837074,60.6308328958615,45.45077279681749,-1.9491310218038223,-1.5946653181344743,-4.031050754573982,-5.928844527469764,15.318374441814658,1.4800033569335938,-0.5540668799229422,1.628997802734375,-0.08608571131794918,3.344081316786699,0.7714560457082058,2.486539559760544,-3.7669900390624917,93.17579257645419,46.042340212172896,0.8575417570261648,9,-1.8649978637695312,-1.8299980163574219,-4.487499237060547,-6.0149993896484375,0.5900039672851562,0,0.011918496984810067,-1.9438167572479297,77.62000274658203,1.3103501194834806,77.1500015258789,-1.5633724116439756,75.38999938964844,0.011918496984810067
5857,2021-09-28,76.36000061035156,77.83000183105469,76.18000030517578,77.70999908447266,2959500.0,-0.021402001731011144,1.0754684388570332,-1.9852909827328928,48.46624187523989,46.16959179863911,-0.19280663872076786,0.03872677576339356,-2.0905769071950147,-4.2822837775999005,14.109851454321683,1.8499984741210938,-0.5519140738332879,-0.016500473022460938,-1.7185275504072735,1.6855266043623516,-0.8675140117148743,0.8345130656699524,-1.8553723395995974,44.21962959941258,-2.272557627800758,0.8510135386924075,9,-0.19499969482421875,-0.15999984741210938,-2.81500244140625,-4.345001220703125,3.2900009155273438,1,0.03129910123814805,1.4666628519839529,78.02999877929688,-1.9438167572479297,77.62000274658203,1.3103501194834806,77.1500015258789,0.03129910123814805
5858,2021-09-29,75.58000183105469,76.55999755859375,75.48999786376953,76.26000213623047,2062100.0,-0.010214756064199637,-1.4883475422052288,0.5037044990872973,45.664731387175706,45.88891973278392,0.4985266258523353,0.8023699310261634,-1.0806631393168686,-3.5257058201914617,13.199225497468381,1.0699996948242188,-0.5484926725443984,-0.7599994659423857,-2.4989404909248663,0.9789415590400949,-1.6294699784336188,0.10947104654884754,-0.8482512016161934,10.265057927738114,-35.6911299410324,0.8694705124912381,9,0.5849990844726562,0.6199989318847656,-1.8050003051757812,-3.5550003051757812,3.9599990844726562,2,0.028182021722878314,1.0754684388570332,76.36000061035156,1.4666628519839529,78.02999877929688,-1.9438167572479297,77.62000274658203,0.028182021722878314
5859,2021-09-30,74.20999908447266,76.12999725341797,74.0199966430664,75.87000274658203,2837000.0,-0.018126524389936116,-1.0686193845647523,2.4411807604707785,41.11013326628112,46.27830307994333,1.6413806935716764,2.0722709580198853,0.5035621039643701,-2.1743948159615343,12.47399422412192,2.1100006103515625,-0.43953327303370315,-1.9990020751953068,-3.962735825618708,-0.03526832477190567,-2.9808689504070145,-1.0171351999835991,4.0800018310546875,4.449701435468252,-42.15782368652599,0.9818668752117039,9,1.9449996948242188,1.9799995422363281,0.2500019073486328,-2.05999755859375,5.700004577636719,3,0.041908107380670856,-1.4883475422052288,75.58000183105469,1.0754684388570332,76.36000061035156,1.4666628519839529,78.02999877929688,0.041908107380670856
5860,2021-10-01,75.2699966430664,75.68000030517578,73.77999877929688,74.62999725341797,2395700.0,0.014283756524335223,1.6027298475173228,-0.3855409504550051,45.4618266674674,47.16879260549953,0.6129155418244636,0.8976273054961865,-0.33708456114221974,-3.225235007470573,11.543922271102947,1.9000015258789062,-0.44794979842878035,-0.8370044708251925,-2.771654983374276,1.0976460417238911,-1.8043297270997414,0.13032078544935644,2.9346041870117148,33.03763099799538,-12.63863996122572,0.9673252562745441,10,0.7650032043457031,0.7650032043457031,-0.4374980926513672,-2.9949951171875,4.900001525878906,4,0.03746512316450312,-1.0686193845647523,74.20999908447266,-1.4883475422052288,75.58000183105469,1.0754684388570332,76.36000061035156,0.03746512316450312
5861,2021-10-04,74.33999633789062,75.44000244140625,73.9000015258789,74.98999786376953,1967400.0,-0.01235552473299395,-1.0130847366347693,-1.015628352764466,44.707723589239535,47.9813171786448,1.5981004498813292,1.7429312459316435,0.7679417362365797,-2.2608950835026036,10.815874061147621,1.5400009155273438,-0.5584009424232761,-1.6565044403076143,-3.7319495316857427,0.41894065107051404,-2.6942269859966785,-0.6187818946185502,3.687620410156242,13.827089793196471,-35.15734429521577,1.0377225456890675,10,1.6950035095214844,1.6950035095214844,0.535003662109375,-2.0649948120117188,6.170005798339844,0,0.04923330431002304,1.6027298475173228,75.2699966430664,-1.0686193845647523,74.20999908447266,-1.4883475422052288,75.58000183105469,0.04923330431002304
5862,2021-10-05,74.43000030517578,74.94000244140625,73.88999938964844,74.4800033569336,1856300.0,0.0012107071794309476,1.1649520213937392,0.07692759134711316,41.422579182920366,48.09493889630724,1.671311009714671,1.5944869848734697,0.8531049826461157,-2.324629005026523,10.390508141496095,1.0500030517578125,-0.4816668572642442,-1.4775005340576115,-3.664082388400857,0.7090813202856339,-2.570791461229234,-0.3842096068859888,3.4277117241210817,23.381360118557552,-22.635159763433215,1.0932909271716207,10,1.6049995422363281,1.6049995422363281,0.6999988555908203,-2.154998779296875,6.220001220703125,1,0.05629453747449298,-1.0130847366347693,74.33999633789062,1.6027298475173228,75.2699966430664,-1.0686193845647523,74.20999908447266,0.05629453747449298
5863,2021-10-06,74.36000061035156,74.88999938964844,73.05000305175781,73.80000305175781,2304500.0,-0.0009404768848207956,1.2716072639590084,-11.199267622825754,39.77852656478975,47.06045723388496,1.765501834598524,1.5635029334159185,1.1107415317942753,-2.2240288284073984,10.23906063934123,1.839996337890625,-0.3693039009649084,-1.4325000762939482,-3.693120006887227,0.8281198542993309,-2.562810041590595,-0.30219011099730153,3.334602888945298,42.532468336714544,0.7171592548583732,1.1303099652966404,10,1.3100013732910156,1.3100013732910156,0.7899990081787109,-2.0849990844726562,6.709999084472656,2,0.07114040979164438,1.1649520213937392,74.43000030517578,-1.0130847366347693,74.33999633789062,1.6027298475173228,75.2699966430664,0.07114040979164438
5864,2021-10-07,75.26000213623047,75.75,74.91000366210938,75.0,1516900.0,0.012103301754863294,-2.8182101922976885,0.464291553133515,49.031684820057784,46.252697805448115,0.6361030119558393,0.5980794884233234,0.39142647608230163,-3.0819778565068816,9.618971845062802,1.3899993896484375,-0.1826762114639564,-0.4714984893798828,-2.7198141804060754,1.7768172016463097,-1.595656334892979,0.6526593561332135,2.155925336214054,81.85191045906402,35.39281569756541,1.1241578455130987,10,0.4099998474121094,0.4099998474121094,-0.11000251770019531,-2.9850006103515625,6.720001220703125,3,0.05686950116676215,1.2716072639590084,74.36000061035156,1.1649520213937392,74.43000030517578,-1.0130847366347693,74.33999633789062,0.05686950116676215
5865,2021-10-08,75.48999786376953,76.0,75.08000183105469,75.12999725341797,2191500.0,0.003056015426663672,-3.000066343793538,1.3846063558203,51.924801563856455,45.28536099078089,0.08067584598322242,0.3240535863398577,0.21537262716285,-3.273425935383017,9.130744453205104,0.9199981689453125,-0.06727757035729098,-0.20300254821776775,-2.4395530302730606,2.033547933837525,-1.3212777892454142,0.9152726928098787,1.6639741434337907,82.71177410761854,33.47650867465247,1.1182752410276433,10,-0.04999542236328125,0.18000411987304688,-0.23999786376953125,-3.214996337890625,6.459999084472656,4,0.058550879896913655,-2.8182101922976885,75.26000213623047,1.2716072639590084,74.36000061035156,1.1649520213937392,74.43000030517578,0.058550879896913655
5866,2021-10-11,75.38999938964844,76.41999816894531,75.1500015258789,75.16000366210938,1893400.0,-0.001324658589890948,-9.15997314453125,0.6388759377781545,54.10446725514576,45.91183047743709,-0.2605960232061051,0.36312306791343474,0.3818359231341333,-3.1313974576982275,8.987147634775644,1.2699966430664062,-0.16861971320660984,-0.25250091552734943,-2.4673410360706214,1.9623392050159225,-1.3599209757989854,0.8549191447442865,1.5177344802281567,69.43619371898431,15.416926454345742,1.1074200602716324,10,-0.5849990844726562,0.2800025939941406,0.9000015258789062,-3.1149978637695312,6.3600006103515625,0,0.06340361875574185,-3.000066343793538,75.48999786376953,-2.8182101922976885,75.26000213623047,1.2716072639590084,74.36000061035156,0.06340361875574185
5867,2021-10-12,75.11000061035156,75.66000366210938,74.68000030517578,75.18000030517578,2672800.0,-0.0037140042653365235,-1.1075334093537987,-0.3043521528561003,48.6166061541802,46.23981656265981,-0.1973052736063181,0.6305584457875995,0.7219029853708889,-2.819511843304312,9.051833614480435,0.9800033569335938,-0.4072803002862031,-0.5039997100830078,-2.731441447773733,1.7234420276077174,-1.6177205789283704,0.6097211587623548,1.5662694104379113,61.127612562031366,6.069275625455695,1.1137208688453593,10,-0.375,0.5600013732910156,1.1800003051757812,-2.8349990844726562,5.879997253417969,1,0.07189457438420899,-9.15997314453125,75.38999938964844,-3.000066343793538,75.48999786376953,-2.8182101922976885,75.26000213623047,0.07189457438420899
5868,2021-10-13,75.62999725341797,76.58000183105469,75.22000122070312,75.98999786376953,2720100.0,0.006923134587150326,-1.3051000879325505,5.142888283378746,41.44140738436901,46.27662479800291,-0.7928398429447299,0.04597347229235993,0.22960275836616972,-3.3033160629533427,9.248982718905353,1.470001220703125,-0.738496380139054,0.058497238159176845,-2.1314933133306795,2.248487789649033,-1.0364980375857442,1.153492513904098,-2.5799942016601562,49.999799226620944,0.11385037108208707,1.0949952757449277,10,-0.8149948120117188,0.040004730224609375,0.6375045776367188,-3.3549957275390625,5.410003662109375,2,0.06637583571026862,-1.1075334093537987,75.11000061035156,-9.15997314453125,75.38999938964844,-3.000066343793538,75.48999786376953,0.06637583571026862
5869,2021-10-14,77.44999694824219,77.80000305175781,76.26000213623047,76.26000213623047,2268000.0,0.024064521498339264,-1.5882481166853661,-3.3055355402026025,49.16908115283791,46.68854196304409,-2.352280905892968,-1.812616908252025,-1.4977819826596601,-5.0739373012155795,9.633801215020789,2.1700057983398438,-0.7878802819707431,1.8439971923828153,-0.44435717922706885,4.1323515639926995,0.6998200065778661,2.9881743781877645,-4.32939392089844,88.78186553203976,42.0390990767129,1.1441771858049457,10,-2.024993896484375,-1.7799949645996094,-1.3324947357177734,-5.174995422363281,4.540000915527344,3,0.046739869454109684,-1.3051000879325505,75.62999725341797,-1.1075334093537987,75.11000061035156,-9.15997314453125,75.38999938964844,0.046739869454109684
5870,2021-10-15,78.83000183105469,78.95999908447266,77.36000061035156,77.70999908447266,5901600.0,0.017818010809409257,1.3188429834309123,0.9411828818720949,53.57144316848842,47.67339969407174,-3.547221169389843,-3.087055030949358,-2.762068675168507,-6.394441076042995,10.468929251482898,1.5999984741210938,-0.7066787503762555,3.056502151489255,0.35403244213844687,5.758971860840063,1.7052672968138438,4.407737006164666,-5.522222802734376,96.96268012863021,53.77621956384678,1.351234854675406,10,-2.825000762939453,-2.825000762939453,-2.7124996185302734,-6.555000305175781,2.55999755859375,4,0.039959424745794836,-1.5882481166853661,77.44999694824219,-1.3051000879325505,75.62999725341797,-1.1075334093537987,75.11000061035156,0.039959424745794836
5871,2021-10-18,78.88999938964844,79.06999969482422,77.91000366210938,78.44000244140625,2181300.0,0.0007611005607019994,1.8641963680204958,0.4017820042097806,63.19082244745342,50.09209339013097,-3.2340180453781784,-2.9991757508839214,-2.690369790547834,-6.393984576775239,10.47562133108451,1.1599960327148438,-0.4322704987415733,2.924999618530279,-0.08938402213674124,5.9393832591972995,1.4178077981967618,4.432191438863796,-5.243087157958982,95.89976468788994,50.66106221401697,1.5071918203335126,10,-2.829998016357422,-2.829998016357422,-2.7849979400634766,-6.614997863769531,1.8700027465820312,0,0.038788155435012905,1.3188429834309123,78.83000183105469,-1.5882481166853661,77.44999694824219,-1.3051000879325505,75.62999725341797,0.038788155435012905
5872,2021-10-19,79.79000091552734,79.91000366210938,78.91999816894531,79.29000091552734,1758300.0,0.011408309454201904,1.6756706600408273,1.1111186463666882,71.67867910103567,53.63655478304718,-3.6808240920334896,-3.6715747436859374,-3.4303496192107445,-7.229600939991741,10.942009645110796,1.0200042724609375,-0.24919952048399807,3.5610012054443416,0.1805430376789161,6.941459373209767,1.8707721215616289,5.251230289327054,-5.709241686787109,97.44130737496909,45.804986336333634,1.6902290838827134,10,-2.4949989318847656,-3.30999755859375,-3.875,-7.5149993896484375,0.9499969482421875,1,0.024564470008562544,1.8641963680204958,78.88999938964844,1.3188429834309123,78.83000183105469,-1.5882481166853661,77.44999694824219,0.024564470008562544
5873,2021-10-20,79.16000366210938,79.7699966430664,78.29000091552734,79.5999984741211,1765100.0,-0.007895691768257218,2.79490389788233,-0.8799896240234375,77.59201847386484,56.80992518902573,-2.568441854611251,-2.8929813414574994,-2.661760497865629,-6.54525373891876,11.501522133713827,1.5,0.025931083721630444,2.7425037384033146,-0.8544782943113347,6.339485771117964,0.9440127220459971,4.540994754760632,-4.4963199900322195,79.45206338456522,20.94447725048778,1.798491016357323,10,-1.8650016784667969,-2.6800003051757812,-3.2700042724609375,-6.885002136230469,-0.7600021362304688,2,0.02311766191259168,1.6756706600408273,79.79000091552734,1.8641963680204958,78.88999938964844,1.3188429834309123,78.83000183105469,0.02311766191259168
5874,2021-10-21,79.08000183105469,79.19999694824219,78.55000305175781,78.97000122070312,1628300.0,-0.0010106345042146803,2.7143479966865764,-0.2500043349343691,73.8423417186672,59.24520742844915,-2.1116512201197537,-2.8047775091613403,-2.5050701550577514,-6.4049076284880755,12.055986504176229,0.649993896484375,0.3676897073949874,2.5660018920898438,-1.2126902106019912,6.344693994781679,0.6766558407439334,4.455347943435754,-3.891686159974313,67.4509475397476,5.485230669241595,1.889346051345916,10,-1.7849998474121094,-2.5999984741210938,-3.265003204345703,-6.805000305175781,0.6299972534179688,3,0.024785015668815635,2.79490389788233,79.16000366210938,1.6756706600408273,79.79000091552734,1.8641963680204958,78.88999938964844,0.024785015668815635
5875,2021-10-22,79.0,79.79000091552734,78.86000061035156,79.33999633789062,1726200.0,-0.0010116569196040315,-2.000024611143926,-3.0908586489110834,82.63308165589932,62.41505347297733,-1.6554876273753933,-2.757465516709715,-2.3951178269448263,-6.266010788267835,12.225116387815433,0.9300003051757812,0.7698822597711938,2.4170001983642635,-1.4947816275675336,6.328782024296061,0.46110928539836493,4.372891111330162,-3.3395155298167225,54.49981689453125,-12.995164832689952,1.955890912965898,10,-1.7049980163574219,-2.5199966430664062,-3.0124988555908203,-6.724998474121094,-1.0199966430664062,4,0.03784807422493075,2.7143479966865764,79.08000183105469,2.79490389788233,79.16000366210938,1.6756706600408273,79.79000091552734,0.03784807422493075
5876,2021-10-25,78.95999908447266,79.22000122070312,78.75,79.1500015258789,1600400.0,-0.0005063407028778055,1.8484764414851806,0.5588367291984562,81.9464112773055,66.11836515332459,-1.1799068928689138,-2.787115821381718,-2.3607978262204483,-6.158925684417653,12.216368765010877,0.470001220703125,1.0008499994087572,2.3304992675781193,-1.6747013128752002,6.335699848031439,0.32789897735146667,4.333099557804772,-2.8745626950967704,41.35784154433754,-30.407011132439372,2.0026002902266593,10,-1.3949966430664062,-2.4799957275390625,-2.549997329711914,-6.68499755859375,-2.0999984741210938,0,0.03077508020961517,-2.000024611143926,79.0,2.7143479966865764,79.08000183105469,2.79490389788233,79.16000366210938,0.03077508020961517
5877,2021-10-26,78.75,80.23999786376953,78.68000030517578,79.29000091552734,3441600.0,-0.0026595629040977453,-3.5882260543706312,2.8420735624799227,80.35962644436236,70.44261171554606,-0.4461968708306472,-2.5179816100315975,-2.144530026304352,-5.893559449502121,12.961127562929875,1.55999755859375,1.1946046747298595,2.001000213623044,-2.111523326568701,6.113523753814789,-0.05526155647282849,4.0572619837189166,-2.282106883350764,23.589733557650924,-49.73000648797113,2.056261770095873,10,-0.5,-2.104999542236328,-2.852499008178711,-6.474998474121094,0.6800003051757812,1,0.025523836650545695,1.8484764414851806,78.95999908447266,-2.000024611143926,79.0,2.7143479966865764,79.08000183105469,0.025523836650545695
5878,2021-10-27,77.70999908447266,78.4800033569336,76.62999725341797,78.36000061035156,4054800.0,-0.013206360832093256,3.1572842998585573,1.2037044886195059,66.62142857142857,72.38176142872281,1.0279840677719108,-1.381030958570392,-1.1047356619458526,-4.800483458856888,13.716953331243609,2.1200027465820312,1.3666720989958208,0.854499435424799,-3.2408421001665175,4.9498409710161155,-1.1931713323708522,2.90217020322045,2.529998779296875,29.916943170530676,-40.575193139223686,2.0476707677956565,10,0.7249984741210938,-1.0649986267089844,-1.8124980926513672,-5.43499755859375,0.80999755859375,2,0.03899110558479335,-3.5882260543706312,78.75,1.8484764414851806,78.95999908447266,-2.000024611143926,79.0,0.03899110558479335
5879,2021-10-28,77.31999969482422,82.0,76.37999725341797,80.0199966430664,5048700.0,-0.0050186513221355256,-1.454148689843581,4.153831707689238,62.151408550597175,73.33509091562378,1.5618492587565527,-0.7864115519821979,-0.7085178880148391,-4.36137338394586,14.475429019219973,5.620002746582031,1.6487517055440861,0.30900001525878906,-3.5951041075424683,4.2131041380600465,-1.6430520461418467,2.261052076659425,-0.69000244140625,16.726013914814185,-50.063248695408404,1.9520520614006296,10,1.8699989318847656,0.2050018310546875,-1.4224987030029297,-5.0449981689453125,3.4000015258789062,3,0.013967949241042055,3.1572842998585573,77.70999908447266,-3.5882260543706312,78.75,1.8484764414851806,78.95999908447266,0.013967949241042055
5880,2021-10-29,78.08999633789062,78.5999984741211,76.9000015258789,76.91999816894531,2616100.0,0.009958570177257098,-1.809932154657116,-0.4333331449530085,66.46340215297872,73.69871088290436,0.7552684069901119,-1.4064162496076875,-1.4348512268960008,-5.07424947021785,15.120788277682983,1.6999969482421875,2.019010690728905,0.9379966735839815,-2.9045671651375073,4.78056051230547,-0.9832852457767558,2.859278592944719,-1.7099990844726562,30.42701510266418,-34.539172614709635,1.9212819193607418,10,1.1000022888183594,-0.5649948120117188,-2.1599960327148438,-5.814994812011719,3.3600006103515625,4,0.020745330036543663,-1.454148689843581,77.31999969482422,3.1572842998585573,77.70999908447266,-3.5882260543706312,78.75,0.020745330036543663
5881,2021-11-01,78.0,78.44999694824219,77.69000244140625,78.0,1460600.0,-0.001152469485351415,-1.4516144910415436,0.0,68.03995862407919,73.29440860768698,0.7886799623182696,-1.0837258006036734,-1.3306734876866528,-4.925798599538481,15.801023552391454,0.7599945068359375,2.190994965372994,0.6650001525878935,-2.9559075725351533,4.28590787771094,-1.145453709973637,2.475454015149424,-1.6200027465820312,28.82565755981673,-35.113098345225154,1.810453862561525,11,1.1899986267089844,-0.47499847412109375,-1.875,-5.724998474121094,3.220001220703125,0,-0.00025636721880006874,-1.809932154657116,78.08999633789062,-1.454148689843581,77.31999969482422,3.1572842998585573,77.70999908447266,-0.00025636721880006874
5882,2021-11-02,78.62000274658203,78.69999694824219,77.80000305175781,78.26000213623047,2106900.0,0.007948753161308053,2.461588121368625,100.0,68.434064538464,72.27685817042021,-0.016472651387303472,-1.4479672454509966,-1.9502751030752847,-5.4844254867791875,16.54808824963593,0.899993896484375,2.2217170088164124,1.075502777099615,-2.31524390881971,4.46624946301894,-0.6198705658600403,2.7708761200592704,-2.127605438232422,39.85772950958765,-24.776612986285123,1.6953733429596611,11,0.5699958801269531,-1.095001220703125,-2.437501907348633,-6.345001220703125,2.3699951171875,1,-0.022386187671648017,-1.4516144910415436,78.0,-1.809932154657116,78.08999633789062,-1.454148689843581,77.31999969482422,-0.022386187671648017
5883,2021-11-03,79.6500015258789,80.0,77.72000122070312,78.55000305175781,2841300.0,0.013100976129661213,1.5333384196092892,3.0555461365659307,65.02735429888259,71.29741512377748,-1.0836087693092367,-2.172729142629322,-2.9888505028225154,-6.439091040440601,16.949414659409324,2.279998779296875,2.1654719549845964,1.8410015106201172,-1.3214232692538275,5.003426290494062,0.25978912068313775,3.4222139005570966,-3.047452163696292,58.185100967249284,-3.2545089650290464,1.5812123899369754,11,-0.4600028991699219,-2.125,-3.467500686645508,-7.375,2.4499969482421875,2,-0.0027620993909415192,2.461588121368625,78.62000274658203,-1.4516144910415436,78.0,-1.809932154657116,78.08999633789062,-0.0027620993909415192
5884,2021-11-04,79.54000091552734,80.20999908447266,79.16999816894531,79.7300033569336,2257800.0,-0.0013810496954708151,-1.236542026940557,-0.17272973179173112,55.86776546845149,68.32349110294996,-1.0074381772528227,-1.8188969929138636,-2.872117704251906,-6.246606470430891,18.161483047404005,1.0400009155273438,1.9272152301257535,1.517000961303708,-1.4948169639826858,4.528818886590102,0.011091998660504032,3.022909923946912,-2.829502540588379,79.75834854603455,21.86982095431425,1.505908962643199,11,-0.3500022888183594,-2.0149993896484375,-3.3575000762939453,-7.2649993896484375,2.3899993896484375,3,-0.012823790051803008,1.5333384196092892,79.6500015258789,2.461588121368625,78.62000274658203,-1.4516144910415436,78.0,-0.012823790051803008
5885,2021-11-05,79.91000366210938,80.94000244140625,79.66000366210938,80.0,1791900.0,0.004651782025687723,-3.339005844928361,0.4736588499839383,58.01890074350602,65.66487882141668,-1.3798924301583924,-1.9402639710487932,-3.214508832563112,-6.525707543891912,19.743354644452413,1.4000015258789062,1.6867644630521283,1.6660034179687528,-1.2087628466562563,4.540769682593762,0.22862028565624826,3.1033865502812574,-3.093715254669192,68.30772986778845,14.598341257948888,1.4373831323125055,11,-0.7200050354003906,-2.3850021362304688,-3.7375049591064453,-7.390003204345703,1.9699935913085938,4,0.010136372437407726,-1.236542026940557,79.54000091552734,1.5333384196092892,79.6500015258789,2.461588121368625,78.62000274658203,0.010136372437407726
5886,2021-11-08,80.16999816894531,80.52999877929688,79.7300033569336,80.0,1393200.0,0.0032535914769231677,-1.2535353535353535,-1.8889454052221093,53.321658034681775,62.66066010922995,-1.6206244826924774,-1.9223517447644554,-3.4516829528863298,-6.678953202220967,21.759373193623645,0.7999954223632812,1.5210752941731869,1.686997985839838,-0.9756901226415238,4.3496860943212,0.35565393159916425,3.018342040080512,-3.2500355296539283,76.08683290210685,26.756336072677897,1.3313440542406805,11,-0.9799995422363281,-2.6449966430664062,-4.134998321533203,-7.354999542236328,2.7300033569335938,0,0.015966057235020648,-3.339005844928361,79.91000366210938,-1.236542026940557,79.54000091552734,1.5333384196092892,79.6500015258789,0.015966057235020648
5887,2021-11-09,80.51000213623047,80.69000244140625,79.75,80.12000274658203,1787200.0,0.004241037483481591,1.5066731770833333,2.2941387667175297,62.430924477428654,62.19504854322995,-1.8827038865986765,-1.936335283808603,-3.751872381366141,-6.895575427072529,23.549924057874257,0.94000244140625,1.3109087266212498,1.7570018768310547,-0.5348910572291459,4.048894810891255,0.6110554098009544,2.902948343861155,-3.4884387497249065,86.6459583179324,39.426779432420986,1.1459464670300992,11,-1.3200035095214844,-2.9850006103515625,-4.475002288818359,-7.6100006103515625,4.1699981689453125,1,0.008818768670149524,-1.2535353535353535,80.16999816894531,-3.339005844928361,79.91000366210938,-1.236542026940557,79.54000091552734,0.008818768670149524
5888,2021-11-10,80.6500015258789,81.5,80.52999877929688,80.5999984741211,2253500.0,0.0017389067933639701,-9.210407966591712,0.12821315387925974,64.29872773890506,62.433639564153054,-1.7453487521732,-1.7718068961468987,-3.832201030620581,-6.930883730915426,25.995995176325025,0.9899978637695312,1.1095187651299625,1.6460010528564482,-0.27540833586427027,3.5674104415771666,0.6852963584960889,2.6067057472168074,-3.528869407103457,63.51940746173845,18.080348419637076,0.9607046943603609,11,-1.4500007629394531,-3.125,-4.615001678466797,-7.240001678466797,4.1699981689453125,2,0.0042157015679848975,1.5066731770833333,80.51000213623047,-1.2535353535353535,80.16999816894531,-3.339005844928361,79.91000366210938,0.0042157015679848975
5889,2021-11-11,81.06999969482422,81.55999755859375,80.58000183105469,80.87999725341797,2100000.0,0.005207664736504025,-1.4810229270082862,3.7998169057064386,67.75301675458581,62.576930075442725,-1.7628518042196504,-2.009738530048935,-4.203181619056636,-7.241248593880499,27.73149804987526,0.9799957275390625,0.9396571231959001,1.8849990844726534,-0.10096861128128864,3.8709667802265955,0.8920152365956824,2.8779829323496244,-3.851290218424282,74.21055590356414,28.681755696990486,0.992983847876973,11,-1.4449996948242188,-2.729999542236328,-5.399997711181641,-7.619998931884766,1.8400039672851562,3,0.012705054683287864,-9.210407966591712,80.6500015258789,1.5066731770833333,80.51000213623047,-1.2535353535353535,80.16999816894531,0.012705054683287864
5890,2021-11-12,81.9800033569336,82.52999877929688,81.06999969482422,81.20999908447266,2131000.0,0.011224912612988192,-1.7809425544591866,4.052601991647928,72.53735558232803,63.07664084858149,-2.3054743703370235,-2.8160314192629414,-5.068056806664316,-8.02850813090592,28.990566568067997,1.4599990844726562,0.9984820400008516,2.637502670288086,0.3013244029286284,4.9736809376475435,1.4694135366083572,3.8055918039678147,-4.665668070061656,80.35727423086041,32.88394200746795,1.168089133679731,11,-1.8550033569335938,-3.3750038146972656,-6.310001373291016,-8.53000259399414,3.2199935913085938,4,-0.0006099420555046864,-1.4810229270082862,81.06999969482422,-9.210407966591712,80.6500015258789,1.5066731770833333,80.51000213623047,-0.0006099420555046864
5891,2021-11-15,81.94999694824219,82.68000030517578,81.72000122070312,82.29000091552734,2007700.0,-0.00036602107175776055,-1.4000114441572808,-0.44156114380833483,74.53983781696486,63.755060101748256,-1.8508765857538094,-2.68255967129528,-4.967839506231002,-7.886022621307191,30.273700186571784,0.9599990844726562,1.14668445761626,2.454496383666992,-0.1430859877626034,5.052078755096588,1.1557051979522015,3.753287569381783,-4.427035121673256,75.08521225598308,23.574946274194772,1.2987911857147967,11,-1.7499961853027344,-3.2699966430664062,-6.394994735717773,-8.299995422363281,3.9500045776367188,0,-0.0008541756855516836,-1.7809425544591866,81.9800033569336,-1.4810229270082862,81.06999969482422,-9.210407966591712,80.6500015258789,-0.0008541756855516836
5892,2021-11-16,81.75,82.54000091552734,81.54000091552734,82.0,2006200.0,-0.002440475359242522,-1.9850827848504862,0.735285537978234,85.56338643015545,66.03684144966746,-1.296543444588309,-2.4540142404120644,-4.687547030696379,-7.584265595014557,31.10161621018859,1.0,1.201064923162491,2.156499481201166,-0.6289616358655934,4.941960598267926,0.7637689226677935,3.549230039734539,-3.917615864714662,56.744202551409664,2.3991496711719336,1.392730558533377,11,-0.8250007629394531,-3.0699996948242188,-6.51249885559082,-6.4199981689453125,4.540000915527344,1,0.01406729695264719,-1.4000114441572808,81.94999694824219,-1.7809425544591866,81.9800033569336,-1.4810229270082862,81.06999969482422,0.01406729695264719
5893,2021-11-17,80.98999786376953,81.72000122070312,80.43000030517578,81.37000274658203,3018800.0,-0.00929666221688652,1.3888865341414827,1.52001953125,80.33054808029398,68.75492840653885,-0.36484040920703364,-1.6336417171534663,-3.868932350634296,-6.7204608955769345,32.13574951556231,1.3199996948242188,1.2507804744280122,1.3049976348876982,-1.5400945802721822,4.1500898500475785,-0.1175484726922349,2.727543742467631,-2.8667567582907623,24.888780381944446,-32.80144867610721,1.4225461075799368,11,0.18000411987304688,-2.039997100830078,-5.787496566772461,-5.659996032714844,7.099998474121094,2,0.04556121173892458,-1.9850827848504862,81.75,-1.4000114441572808,81.94999694824219,-1.7809425544591866,81.9800033569336,0.04556121173892458
5894,2021-11-18,81.04000091552734,81.62999725341797,79.56999969482422,81.5,4304800.0,0.0006173978648811307,4.72226637420394,1.2105083520719564,77.67353978944054,70.93877718942045,-0.2008096099423824,-1.611921767299492,-3.8527305194110824,-6.6696278712520325,32.95785844160786,2.05999755859375,1.2656896930932646,1.2570007324218722,-1.6349858408346165,4.148987305678361,-0.18899255420636507,2.7029940190501094,-2.6433542580667506,47.26691100349824,-13.298896092572903,1.4459932866282412,11,0.08499908447265625,-1.5699996948242188,-5.79749870300293,-5.709999084472656,7.69000244140625,3,0.046643617184024766,1.3888865341414827,80.98999786376953,-1.9850827848504862,81.75,-1.4000114441572808,81.94999694824219,0.046643617184024766
5895,2021-11-19,81.98999786376953,82.83999633789062,80.6500015258789,81.29000091552734,4154400.0,0.011722568330575722,-1.2121207450620757,-1.5217355248536315,82.22933257080597,74.1507410267676,-0.9216528850751899,-2.4521534158827194,-4.717026153869114,-7.493719020570296,33.68128180868257,2.1899948120117188,1.2879241819680942,2.057497787475583,-0.9700174427507875,5.085013017701954,0.5437401723623907,3.5712554025887755,-3.3363499874460274,74.00613618599876,9.03605952389158,1.5137576151131864,11,-0.7849998474121094,-2.3800010681152344,-6.442495346069336,-6.659996032714844,7.599998474121094,4,0.011220951607639806,4.72226637420394,81.04000091552734,1.3888865341414827,80.98999786376953,-1.9850827848504862,81.75,0.011220951607639806
5896,2021-11-22,81.38999938964844,82.80999755859375,81.23999786376953,82.16999816894531,3135200.0,-0.007317947185680129,-1.9074019129967927,-1.1142888283378747,72.44727747104974,75.26366913716994,-0.14572221777109462,-1.750521304007492,-4.041044714493864,-6.779286342520052,34.54675166165724,1.5699996948242188,1.4092282587536005,1.3359992980957003,-1.7220730642758042,4.394071660467205,-0.19303688309004485,2.8650354792814454,-2.401443636399563,55.65754015935418,-11.973168534460463,1.529036181185752,11,-0.18500137329101562,-1.7800025939941406,-5.384998321533203,-5.759998321533203,7.5500030517578125,0,0.04681161797721223,-1.2121207450620757,81.98999786376953,4.72226637420394,81.04000091552734,1.3888865341414827,80.98999786376953,0.04681161797721223
5897,2021-11-23,80.76000213623047,81.54000091552734,79.95999908447266,81.08999633789062,3351500.0,-0.007740474974104683,1.569101656752616,0.4230701514143746,59.61871567105566,74.74366779629777,0.5849842315558078,-1.014218303997822,-3.3176071722606366,-6.033684153840767,34.515187764554646,1.5800018310546875,1.4810746947599398,0.6055019378662081,-2.403855344207699,3.614859219940115,-0.8991767031707525,2.1101805789031687,-1.4633311362102575,36.391549328635925,-31.09415157031024,1.5046786410369546,11,0.4449958801269531,-1.1500053405761719,-4.700000762939453,-5.075000762939453,7.959999084472656,1,0.06364535975343344,-1.9074019129967927,81.38999938964844,-1.2121207450620757,81.98999786376953,4.72226637420394,81.04000091552734,0.06364535975343344
5898,2021-11-24,80.73999786376953,80.94000244140625,79.54000091552734,79.97000122070312,2205600.0,-0.00024770024680276226,1.393153141403932,-2.333364159711465,60.56333866136549,73.94481467482885,0.6918527001349872,-0.7964073481019796,-3.2282589613012647,-5.882966578830832,36.07323575341437,1.4000015258789062,1.5825129692836128,0.433997726440424,-2.3541454260164727,3.2221408788973207,-0.9600738497880172,1.8280693026688652,2.0999984741210938,36.36359432834648,-28.34820541028961,1.3940715762284481,11,0.4500007629394531,-1.1300010681152344,-3.8524951934814453,-4.6349945068359375,8.830001831054688,2,0.06873920236067121,1.569101656752616,80.76000213623047,-1.9074019129967927,81.38999938964844,-1.2121207450620757,81.98999786376953,0.06873920236067121
5899,2021-11-26,78.4000015258789,80.18000030517578,78.0999984741211,80.02999877929688,1727600.0,-0.028981872675285958,1.1554419711506152,-2.116888778796136,40.13070696049969,70.34407593907014,2.9203905888767565,1.7166627719396104,-0.8537065035626199,-3.427730256693735,35.685234018321786,2.6399993896484375,1.5454358754034843,-1.959998703002924,-4.538598384175046,0.6186009781691979,-3.249298543588992,-0.670698862416856,4.373994903564451,6.329181159571917,-55.534821688987634,1.289299840586062,11,2.069995880126953,1.2099952697753906,-1.5124988555908203,-2.2949981689453125,13.019996643066406,4,0.12359687019665633,1.393153141403932,80.73999786376953,1.569101656752616,80.76000213623047,-1.9074019129967927,81.38999938964844,0.12359687019665633
5900,2021-11-29,79.70999908447266,80.13999938964844,78.5199966430664,79.30999755859375,2404200.0,0.01670915220787772,1.5714285714285714,-0.24540012263219235,47.356328491739646,67.32368601404512,1.401961557095916,0.5631263794315373,-2.0719486842369292,-4.604758755761949,35.27626418733703,1.7399978637695312,1.5136676569225784,-0.7310012817382869,-3.1028515866552766,1.6408490231787027,-1.9169264341967818,0.4549238707202079,2.877037426757809,34.18260983657542,-24.81312952213193,1.185925152458498,11,0.7599983215332031,-0.10000228881835938,-2.8224964141845703,-3.5999984741210938,10.30999755859375,0,0.11316026064561857,1.1554419711506152,78.4000015258789,1.393153141403932,80.73999786376953,1.569101656752616,80.76000213623047,0.11316026064561857
5901,2021-11-30,77.9800033569336,79.6500015258789,77.47000122070312,79.55000305175781,4891600.0,-0.021703622474085082,1.463281852782579,-3.9249842644338058,37.462835988373676,61.9791804094027,2.804516512894992,2.4153852544053223,-0.25486836936687496,-2.7627985322176585,34.87940398882803,2.2399978637695312,1.3709374895949509,-2.4599971771240234,-4.836192914940597,-0.08380143930745021,-3.64809504603231,-1.2718993082157368,4.427551632812495,12.530765957526576,-41.19246741423097,1.1880978689082886,11,2.1749954223632812,1.6299934387207031,-1.0925006866455078,-1.5,10.25,1,0.14888423289513408,1.5714285714285714,79.70999908447266,1.1554419711506152,78.4000015258789,1.393153141403932,80.73999786376953,0.14888423289513408
5902,2021-12-01,76.86000061035156,79.44000244140625,76.79000091552734,79.0,3123400.0,-0.014362691694888796,-1.3245639865615506,1.3630572010321553,32.88165754286625,56.707081460799614,3.529043284612598,3.5803382444206164,0.9587306393501933,-1.537963761391282,34.495102693830596,2.6500015258789062,1.0530007003732038,-3.491999816894534,-6.2514460430831775,-0.7325535907058907,-4.871722929988849,-2.1122767038002195,5.251301153251944,1.6867390141355163,-48.69895832731431,1.3797231130943197,12,2.954998016357422,2.7499961853027344,0.16250228881835938,-0.37999725341796875,10.55999755859375,2,0.15716890105550885,1.463281852782579,77.9800033569336,1.5714285714285714,79.70999908447266,1.1554419711506152,78.4000015258789,0.15716890105550885
5903,2021-12-02,79.43000030517578,79.72000122070312,76.88999938964844,77.47000122070312,3070700.0,0.03343741444725001,1.2283470952742825,-0.9158876838720258,43.797279734437076,52.943052565799235,0.7984526240966971,1.0466751064377036,-1.5142487021990831,-3.978340753180632,33.5029405456004,2.8600006103515625,0.7612589379412782,-0.9110000610351534,-3.683949972251625,1.8619498501813183,-2.2974750166433893,0.47547489457308245,2.2555973905816273,77.87610221139954,29.243996785207287,1.386474955608237,12,0.3849983215332031,0.17999649047851562,-1.9825000762939453,-2.7849998474121094,7.25,3,0.11695833916447795,-1.3245639865615506,76.86000061035156,1.463281852782579,77.9800033569336,1.5714285714285714,79.70999908447266,0.11695833916447795
5904,2021-12-03,78.5199966430664,80.0199966430664,77.77999877929688,79.87999725341797,3494000.0,-0.011456674538752099,1.731705728560928,-0.6938781865387834,36.91374283517969,47.90798703961854,1.4677514708280626,1.9777445007366197,-0.5725374693644341,-2.951152750806685,32.30459052277976,2.2399978637695312,0.38409060706351283,-1.7700035095214872,-4.640777373719359,1.100770354676385,-3.2053904416204233,-0.33461657742255113,2.773953310272603,51.64168703070662,6.7325056453210195,1.4353869320989372,12,1.2800025939941406,1.0900001525878906,-0.9799976348876953,-1.8749961853027344,9.450004577636719,4,0.14072852170369488,1.2283470952742825,79.43000030517578,-1.3245639865615506,76.86000061035156,1.463281852782579,77.9800033569336,0.14072852170369488
5905,2021-12-06,80.72000122070312,81.29000091552734,78.51000213623047,79.47000122070312,2877900.0,0.028018398773467013,1.3263594052262961,-0.9191172345701175,46.00391235763668,44.96983536035043,-1.0407982570013132,-0.1670293679924839,-2.729768351719514,-5.013603506465259,30.794829041898076,2.779998779296875,0.11755443662016773,0.3895011901855412,-2.48155495275212,3.2605573331232023,-1.0460268812832823,1.8250292616543646,-3.9300003051757812,87.33334011501736,44.33104643710835,1.4355280714688272,12,-1.5550003051757812,-0.9050025939941406,-2.3625011444091797,-3.1949996948242188,7.349998474121094,0,0.1325569473046273,1.731705728560928,78.5199966430664,1.2283470952742825,79.43000030517578,-1.3245639865615506,76.86000061035156,0.1325569473046273
5906,2021-12-07,81.44999694824219,82.38999938964844,81.29000091552734,81.58000183105469,2848500.0,0.009043554466050097,-3.8889152622834087,-0.10400390625,49.05777925168666,43.79639798042054,-1.9683850375194822,-0.839242391415695,-3.4208432886600804,-5.590983367821792,29.422935927373473,1.6699981689453125,-0.10442165214490728,1.0554969787597628,-1.8572578645928388,3.9682518221123644,-0.4008804429165309,2.5118744004360565,-4.56999603271484,83.21423754398825,40.21728330870232,1.4563774216762972,12,-1.8599967956542969,-1.6349983215332031,-3.092496871948242,-3.9249954223632812,5.75,1,0.10521792530293239,1.3263594052262961,80.72000122070312,1.731705728560928,78.5199966430664,1.2283470952742825,79.43000030517578,0.10521792530293239
5907,2021-12-08,81.22000122070312,82.18000030517578,81.19999694824219,81.73999786376953,2472200.0,-0.0028237659442175156,-2.499979564311113,3.999823943661972,50.74724977282833,42.705721437249736,-1.8620956969350857,-0.5832305609069124,-3.0999596093758583,-5.179738296384855,27.893118838067142,0.9800033569335938,-0.4870157771570831,0.790001296997076,-2.145895421509252,3.725898015503404,-0.677947062256095,2.257949656250247,-4.119600366210932,78.72730601917614,32.05842636262376,1.467948359253165,12,-1.6300010681152344,-1.4050025939941406,-2.8625011444091797,-3.6949996948242188,5.9799957275390625,2,0.08630881594278539,-3.8889152622834087,81.44999694824219,1.3263594052262961,80.72000122070312,1.731705728560928,78.5199966430664,0.08630881594278539
5908,2021-12-09,80.98999786376953,81.23999786376953,80.55999755859375,80.8499984741211,2160000.0,-0.00283185611273995,1.125002980235081,-0.26923133353874146,49.83942492858157,43.78446787814772,-1.7800966671943996,-0.3440912566239547,-2.754721508018406,-4.786345220110974,25.819440984148734,0.6800003051757812,-0.7782034635777961,0.5429981231689425,-2.4021850070741237,3.4881812534120087,-0.9295934419525906,2.0155896882904756,-3.678013067871092,69.63120736393697,22.08629968211408,1.4725915651215356,12,-1.3999977111816406,-1.1749992370605469,-2.632497787475586,-3.464996337890625,5.200004577636719,3,0.07939252345692682,-2.499979564311113,81.22000122070312,-3.8889152622834087,81.44999694824219,1.3263594052262961,80.72000122070312,0.07939252345692682
5909,2021-12-10,82.0999984741211,82.27999877929688,81.25,81.25,2435900.0,0.013705403625502655,-1.4235308901275459,6.071444141689374,50.34965238470784,44.117059421810865,-2.581534211185044,-1.4471674848503966,-3.6900471386237825,-5.727078138097767,23.819745373942755,1.2900009155273438,-0.9065507900417487,1.601498794555667,-1.4244668514546532,4.627464440565987,0.08851597155050683,3.114481617560827,-4.584893094472648,92.52574430891991,46.33162407374614,1.5129828230051596,12,-2.509998321533203,-2.2849998474121094,-3.7424983978271484,-4.5749969482421875,3.94000244140625,4,0.055785650623347616,1.125002980235081,80.98999786376953,-2.499979564311113,81.22000122070312,-3.8889152622834087,81.44999694824219,0.055785650623347616
5910,2021-12-13,81.93000030517578,82.38999938964844,81.43000030517578,82.0,2180000.0,-0.002070623289949225,1.2588254301639874,-0.08235272998177917,51.76470940225919,45.70615646779814,-2.3060142133270176,-1.3503401343693326,-3.3779200814779955,-5.392830552088128,21.388889919912653,0.9599990844726562,-1.0509150174413548,1.4340007781982393,-1.5868892722852337,4.454890828681712,-0.07644424704349717,2.944445803439976,-4.21989916512733,74.86346315798251,28.632651643362593,1.5104450252417378,12,-2.3400001525878906,-2.115001678466797,-3.572500228881836,-4.404998779296875,3.7600021362304688,0,0.07372148044708093,-1.4235308901275459,82.0999984741211,1.125002980235081,80.98999786376953,-2.499979564311113,81.22000122070312,0.07372148044708093
5911,2021-12-14,81.87999725341797,82.70999908447266,81.16999816894531,81.36000061035156,2490100.0,-0.0006103143118706411,-2.422218454626372,-7.428555858310626,53.804330924960354,48.03089795469748,-1.8378933042318835,-1.376419936617367,-3.153457515104364,-5.196042596415467,18.83827717601841,1.5400009155273438,-0.8465870897415613,1.3874977111816378,-1.6264535516226175,4.401448973985893,-0.11947792022048986,2.8944733425837654,-3.982700183385518,61.39529107006618,13.344863216500102,1.5069756314021288,12,-2.079998016357422,-2.0649986267089844,-3.5224971771240234,-4.3549957275390625,2.3800048828125,1,0.07559846908944357,1.2588254301639874,81.93000030517578,-1.4235308901275459,82.0999984741211,1.125002980235081,80.98999786376953,0.07559846908944357
5912,2021-12-15,82.9000015258789,83.05000305175781,81.2300033569336,81.94000244140625,2938000.0,0.012457307116218397,1.8888835066091032,1.846164003697346,56.8702401220703,49.48344910887895,-2.1356037820060862,-2.430462613748915,-3.9864542977175716,-6.064075891617279,16.407348827581185,1.8199996948242188,-0.7638888647982185,2.350001907348627,-0.8055168586981267,5.505520673395381,0.7722425243252502,3.927761290372004,-4.713942334980047,93.97585562398505,42.611057169417386,1.5777593830233734,12,-2.4850006103515625,-2.979999542236328,-4.542501449584961,-5.375,2.1999969482421875,2,0.0518696663837932,-2.422218454626372,81.87999725341797,1.2588254301639874,81.93000030517578,-1.4235308901275459,82.0999984741211,0.0518696663837932
5913,2021-12-16,84.68000030517578,85.33999633789062,83.62000274658203,84.29000091552734,5230400.0,0.02147163747326597,1.0116984634054933,0.4062497516470766,70.71239202597617,53.238854574523,-3.456009989070097,-4.131674532057602,-5.552649511863706,-7.675420054868113,15.339291736940963,2.4399948120117188,-0.3535557892320895,3.945500564575198,0.2898007594793057,7.601200369671091,2.117650662027259,5.773350467123137,-6.104825605408209,84.17275005946173,25.991311173409755,1.8278499025479444,12,-2.7550010681152344,-3.615001678466797,-6.322500228881836,-7.154998779296875,-2.4300003051757812,3,0.02975905330638473,1.8888835066091032,82.9000015258789,-2.422218454626372,81.87999725341797,1.2588254301639874,81.93000030517578,0.02975905330638473
5914,2021-12-17,84.81999969482422,85.94000244140625,84.04000091552734,84.2699966430664,7361900.0,0.0016532757338674209,-2.7623997220165886,1.4102664423490747,68.26304004258063,55.71209098396122,-2.9149078708928187,-4.18872401891484,-5.501824543045245,-7.6547769005072155,15.065762721688019,1.9000015258789062,0.274364908062509,3.8965000152587947,-0.1910479417275468,7.984047972245136,1.852726036765631,5.940273993751958,-5.568342831244337,76.51987959322727,14.670609407084385,2.0437739784931708,12,-1.5699996948242188,-3.454998016357422,-6.457498550415039,-7.2949981689453125,-2.9899978637695312,4,0.016151883417957924,1.0116984634054933,84.68000030517578,1.8888835066091032,82.9000015258789,-2.422218454626372,81.87999725341797,0.016151883417957924
5915,2021-12-20,82.91000366210938,84.06999969482422,81.8499984741211,83.62000274658203,2055300.0,-0.022518227300010185,1.7577775145124985,-1.2909002635594395,67.3959008039128,57.74966004531968,-0.7393403462430825,-2.3254990281985357,-3.4266786718613673,-5.659558263069428,13.6503641996837,2.970001220703125,0.5764161455805379,1.9405036926269474,-2.2176762885529087,6.0986836738068035,-0.13858629796298771,4.019593683216883,-2.855745329190327,36.478069908863205,-30.303896952767374,2.0790899905899285,12,0.339996337890625,-1.5450019836425781,-3.9275035858154297,-5.385002136230469,-1.1200027465820312,0,0.037751744242756624,-2.7623997220165886,84.81999969482422,1.0116984634054933,84.68000030517578,1.8888835066091032,82.9000015258789,0.037751744242756624
5916,2021-12-21,85.19999694824219,85.30999755859375,83.36000061035156,83.5199966430664,2186100.0,0.027620228983048056,1.0526267181181912,-2.3662006640805493,77.18382766914482,60.68705758935485,-2.728373429189375,-4.548632437065521,-5.518283422636742,-7.84392037026447,12.348678753501055,2.399993896484375,1.1561734722173753,4.039997100830078,-0.5281804569128212,8.608174658572977,1.7559083219586284,6.324085879701528,-4.439449322304682,84.28862766441672,8.889512702024959,2.2840887788714532,12,-1.9499969482421875,-3.8349952697753906,-5.834997177124023,-7.409996032714844,-0.7599945068359375,1,0.005751238388679081,1.7577775145124985,82.91000366210938,-2.7623997220165886,84.81999969482422,1.0116984634054933,84.68000030517578,0.005751238388679081
5917,2021-12-22,85.9000015258789,85.97000122070312,84.83000183105469,84.91999816894531,1947200.0,0.0082160164637326,1.035708203622591,0.5833352255439349,74.01633494568235,63.37338092458827,-3.011385835145944,-5.10558300723784,-5.998648430174356,-8.435386278977688,12.143144803563594,1.1399993896484375,1.4937097051754193,4.483001708984375,-0.5455652628214978,9.511568680790248,1.9687182230814386,6.997285194887311,-4.517919322085149,98.30097941361106,22.25619126472131,2.5142834859029346,12,-2.3300018310546875,-4.520000457763672,-6.460000991821289,-8.03499984741211,-0.48000335693359375,2,-0.019091959959446125,1.0526267181181912,85.19999694824219,1.7577775145124985,82.91000366210938,-2.7623997220165886,84.81999969482422,-0.019091959959446125
5918,2021-12-23,86.29000091552734,86.97000122070312,85.93000030517578,86.05000305175781,1647300.0,0.004540155794187539,-3.333306842565366,0.24489494048314142,80.00002356570295,66.6678666113655,-2.8726022464639414,-5.3318371847308725,-6.176711541356184,-8.733116912802828,12.384664108764298,1.0699996948242188,1.7589214194633058,4.595500946044922,-0.8693819461604306,10.060383838250274,1.8630594999422385,7.327942392147605,-4.265610049366273,86.7187511641526,7.27371813029842,2.7324414461026763,12,-2.220001220703125,-4.409999847412109,-6.48750114440918,-8.424999237060547,0.12999725341796875,3,-0.013790733906367536,1.035708203622591,85.9000015258789,1.0526267181181912,85.19999694824219,1.7577775145124985,82.91000366210938,-0.013790733906367536
5919,2021-12-27,88.08999633789062,88.18000030517578,86.36000061035156,86.44000244140625,1883500.0,0.020859837794246383,-1.0110520991401113,6.875035763105191,79.36255890749396,69.73429433416936,-4.172325802594088,-6.712831115012278,-7.798157920792221,-10.408043920505946,13.798458798084145,1.8899993896484375,2.084839909791455,5.91099662780762,-0.02218114329734533,11.844174398912585,2.9444077422551374,8.877585513360103,-5.274307815002828,98.57813678909852,19.29933394527879,2.9665888855524853,12,-3.414997100830078,-5.6049957275390625,-8.02999496459961,-10.224994659423828,0.15000152587890625,0,-0.06629579499004512,-3.333306842565366,86.29000091552734,1.035708203622591,85.9000015258789,1.0526267181181912,85.19999694824219,-0.06629579499004512
5920,2021-12-28,88.7300033569336,88.88999938964844,87.98999786376953,88.2699966430664,1516500.0,0.007265376837888304,1.307699831761806,0.27879297908150996,79.21351100965798,72.55753656580244,-4.186577222702439,-7.0013992970112895,-8.292986153478495,-10.915436515598401,15.370159589166157,0.9000015258789062,2.503365182217138,6.100003433227542,-0.38826944603310665,12.58827631248819,2.8558669935972176,9.344139872857866,-4.948738713233965,97.10676188005982,17.568746607293832,3.2441364396303274,12,-3.670001983642578,-5.890003204345703,-8.432502746582031,-10.865001678466797,-2.6700057983398438,1,-0.07776401741046168,-1.0110520991401113,88.08999633789062,-3.333306842565366,86.29000091552734,1.035708203622591,85.9000015258789,-0.07776401741046168
5921,2021-12-29,89.58999633789062,90.08000183105469,88.5199966430664,88.68000030517578,2060900.0,0.009692245558670098,-1.536586878717769,1.9782233721431652,81.97096049965845,75.34650549664556,-4.288919232030253,-7.32242851467376,-8.996748078985135,-11.6300810436976,17.056445779892808,1.5600051879882812,2.8947370938486614,6.379496765136722,-0.42674632412956726,13.18573985440301,2.9763752205035843,9.782618309769859,-4.786984745001234,90.66656203497023,10.570524911045894,3.4031215446331426,12,-3.6249961853027344,-6.154994964599609,-9.182498931884766,-11.644996643066406,-2.7699966430664062,2,-0.08706324077685446,1.307699831761806,88.7300033569336,-1.0110520991401113,88.08999633789062,-3.333306842565366,86.29000091552734,-0.08706324077685446
5922,2021-12-30,88.94000244140625,89.94999694824219,88.83000183105469,89.58999633789062,1412700.0,-0.007255206195487585,-1.5747158692296899,-0.7142821211486061,79.42269540953963,76.31431698370818,-3.008417195741117,-6.03020033694483,-8.2238691451725,-10.82953819156269,18.432427045846573,1.1199951171875,3.301155587262855,5.125502777099612,-1.447897088897534,11.698902643096758,1.8388028441010391,8.412202710098185,-3.081592800883797,72.53014528935617,-8.522401286745577,3.2866999329985735,12,-2.9750022888183594,-5.505001068115234,-8.53250503540039,-10.995002746582031,-1.2000045776367188,3,-0.050595905964412435,-1.536586878717769,89.58999633789062,1.307699831761806,88.7300033569336,-1.0110520991401113,88.08999633789062,-0.050595905964412435
5923,2021-12-31,88.72000122070312,89.16999816894531,88.6500015258789,88.72000122070312,1356500.0,-0.002473591349944737,-6.428555858310626,-0.0,76.22824607784045,77.19933987651483,-2.4083379248683343,-5.352980387708541,-7.860695895531194,-10.467361183771146,20.029184341721862,0.5199966430664062,3.7176696950279506,4.4410015106201115,-2.1407985564059544,11.022801577646177,1.1501014771070714,7.731901544133152,-2.017273142074231,63.44085580449068,-15.492838618220688,3.290900033513034,12,-2.7550010681152344,-5.284999847412109,-8.312503814697266,-10.775001525878906,0.4499969482421875,4,-0.037195705662228296,-1.5747158692296899,88.94000244140625,-1.536586878717769,89.58999633789062,1.307699831761806,88.7300033569336,-0.037195705662228296
5924,2022-01-03,89.56999969482422,89.97000122070312,88.38999938964844,88.68000030517578,2673800.0,0.009580686005702388,-1.1496605700761902,100.0,78.72182857824669,78.45777629588525,-2.809097808855512,-5.620879921628671,-8.552114294376423,-11.200412782543111,22.01242786278222,1.5800018310546875,4.060329823799464,4.738499832153323,-1.6604124721515348,11.137412136458181,1.539043680000887,7.937955984305759,-2.191816865710166,75.59803023278735,-3.691460017431581,3.1994561521524303,1,-2.8499984741210938,-6.134998321533203,-9.170001983642578,-11.625,2.120002746582017,0,-0.03516804216379754,-6.428555858310626,88.72000122070312,-1.5747158692296899,88.94000244140625,-1.536586878717769,89.58999633789062,-0.03516804216379754
5925,2022-01-04,91.41999816894531,92.02999877929688,89.55000305175781,89.56999969482422,2702700.0,0.020654219944448604,-1.6243455444545363,2.0786513964373277,81.58944211885195,78.94728901251936,-3.715758075930509,-6.986354066563933,-10.21618687897734,-12.944991068955687,24.237246144038856,2.4799957275390625,4.0941700799046,6.0534984588623075,-0.6785656781125624,12.785562595837177,2.6874663903748797,9.419530527349735,-3.5014515394431385,83.24173866384966,1.6189919365964869,3.3660320684874345,1,-2.9899978637695312,-7.009998321533203,-11.380001068115234,-13.474998474121094,-1.1699981689453125,1,-0.03478451508278424,-1.1496605700761902,89.56999969482422,-6.428555858310626,88.72000122070312,-1.5747158692296899,88.94000244140625,-0.03478451508278424
5926,2022-01-05,90.0199966430664,91.91999816894531,89.9800033569336,91.41999816894531,2523700.0,-0.015313952679059217,-1.6216356934814546,-0.7567582057298862,72.9974292653692,78.83407727026236,-1.743483566802226,-5.176807741786675,-8.641404668191058,-11.464363594204045,25.953510151851173,1.9399948120117188,4.182102810908418,4.224996948242193,-2.548279657872115,10.998273554356501,0.8383586451850391,7.611635251299347,-1.6299972534179688,44.780151833360584,-33.822628889514014,3.386638303057151,1,-1.0399971008300781,-5.609996795654297,-9.979999542236328,-12.074996948242188,-2.6800003051757812,2,-0.04399021586475105,-1.6243455444545363,91.41999816894531,-1.1496605700761902,89.56999969482422,-6.428555858310626,88.72000122070312,-0.04399021586475105
5927,2022-01-06,88.2300033569336,90.6999969482422,87.98999786376953,90.08999633789062,3207600.0,-0.019884396277309646,-1.3162346067445159,1.328564966948409,61.45903417324123,76.7739673377666,0.4601698676658543,-2.98790702952013,-6.687057042509181,-9.596149384079766,27.311061747493238,2.7099990844726705,4.415899412506491,2.0845035552978572,-4.411789901544623,8.580797012140337,-1.1636431731233898,5.332650283719104,3.7999954223632812,5.940728682551163,-68.98499876024985,3.248146728421241,1,0.964996337890625,-3.8200035095214844,-8.347505569458008,-10.285003662109375,-1.9900054931640625,3,-0.015980999755890513,-1.6216356934814546,90.0199966430664,-1.6243455444545363,91.41999816894531,-1.1496605700761902,89.56999969482422,-0.015980999755890513
5928,2022-01-07,87.41999816894531,88.16999816894531,86.9800033569336,88.16999816894531,2755000.0,-0.009180609284479058,2.1733194986979165,0.4032273281021194,58.04455930515774,74.40530071528481,1.6174097182240672,-1.7618121077272662,-5.685193748122401,-8.709124912437176,28.96745448672454,1.25,4.275912525470602,0.9529983520507841,-5.089597585012612,6.99559428911418,-2.068299616480914,3.974296320582482,4.529200592041022,8.712776452494513,-63.2844426931578,3.021297968531696,1,2.085002899169922,-2.9599990844726562,-7.707500457763672,-9.474998474121094,1.6399993896484375,4,0.0036604861762385976,-1.3162346067445159,88.2300033569336,-1.6216356934814546,90.0199966430664,-1.6243455444545363,91.41999816894531,0.0036604861762385976
5929,2022-01-10,86.68000030517578,86.75,84.88999938964844,85.93000030517578,3504400.0,-0.008464857918887514,3.179779518919197,-1.0,62.57505342872718,72.5565832062925,2.387429904570496,-0.6968256599335376,-4.745408149694725,-7.890200007599674,29.702082456169045,2.529998779296875,4.192983961519047,-0.015999603271481533,-5.698149576653407,5.666150370110444,-2.857074589962437,2.825075383419474,5.07043063964845,25.070042976789114,-49.29599797743744,2.8410749866909617,1,1.779998779296875,-1.7750015258789062,-6.967502593994141,-8.735000610351562,2.7399978637695312,0,0.02872632504618089,2.1733194986979165,87.41999816894531,-1.3162346067445159,88.2300033569336,-1.6216356934814546,90.0199966430664,0.02872632504618089
5930,2022-01-11,87.97000122070312,88.02999877929688,85.5199966430664,86.5,2797400.0,0.014882336305787058,2.1572426632886126,1.9600016276041667,59.8999507006614,70.10424878418172,1.0932526076958453,-1.5927866828511696,-5.841335307950487,-9.078920259736691,30.592123013428584,2.5100021362304688,4.041149657715891,0.972001266479495,-4.268462374967058,6.212464907926048,-1.6482305542437814,3.5922330872027715,3.3688038308105632,43.812266939863434,-28.088337199978696,2.620231820723275,1,0.48999786376953125,-2.700000762939453,-8.265003204345703,-10.025001525878906,-2.0500030517578125,1,0.04228715663388716,3.179779518919197,86.68000030517578,2.1733194986979165,87.41999816894531,-1.3162346067445159,88.2300033569336,0.04228715663388716
5931,2022-01-12,88.06999969482422,89.61000061035156,87.62000274658203,88.44000244140625,2858300.0,0.001136733803950074,-2.1338631871729716,-0.2517023396790467,58.10306475249736,67.73540093339923,0.8436913426745178,-1.2704025291900223,-5.739195358495039,-9.09055840491159,31.546609606166964,1.9899978637695312,3.78282202905973,0.7624996185302706,-3.905106696430579,5.43010593349112,-1.5713035389501613,3.0963027760107025,2.8818770169775547,54.73324684056252,-13.256671616317156,2.3338031574804265,1,0.3899993896484375,-1.7750015258789062,-8.579999923706055,-10.125,-1.7099990844726562,2,0.024753040907571355,2.1572426632886126,87.97000122070312,3.179779518919197,86.68000030517578,2.1733194986979165,87.41999816894531,0.024753040907571355
5932,2022-01-13,87.19999694824219,88.4800033569336,87.0199966430664,88.11000061035156,2556600.0,-0.009878536954657902,-1.2992154365560908,2.4594511000680455,53.28045008517758,65.18564582310336,1.6102532532385254,-0.0650739113751655,-4.692983639480914,-8.146895678031427,32.24837921425483,1.4600067138671875,3.449830657054278,-0.32250289916991903,-4.5063596391561305,3.8613538408162924,-2.414431269163032,1.7694254708231938,3.3881671242303923,48.940613584198104,-15.991190254480316,2.0919283699931066,1,1.2600021362304688,-0.904998779296875,-7.49749755859375,-9.254997253417969,-1.9300003051757812,3,0.0016054976438995006,-2.1338631871729716,88.06999969482422,2.1572426632886126,87.97000122070312,3.179779518919197,86.68000030517578,0.0016054976438995006
5933,2022-01-14,87.19999694824219,87.30999755859375,85.97000122070312,86.0,2327000.0,0.0,-1.126987587042083,-1.3186726583721788,46.31317326132495,61.58468412122317,1.533198287697715,0.1406068487873,-4.546346639132594,-8.082866558098488,31.697684448797613,1.339996337890625,2.962594853282269,-0.44850273132324503,-4.418225169367005,3.5212197067205153,-2.433363950345125,1.5363584876986351,3.0462772432609455,48.940613584198104,-11.25038825591109,1.984861219021882,1,1.2600021362304688,-0.904998779296875,-7.49749755859375,-9.254997253417969,-2.5499954223632812,4,-0.011009164198049981,-1.2992154365560908,87.19999694824219,-2.1338631871729716,88.06999969482422,2.1572426632886126,87.97000122070312,-0.011009164198049981
5934,2022-01-18,86.19000244140625,86.80000305175781,85.38999938964844,85.5199966430664,2345900.0,-0.0115825062176943,-2.0322649449945445,0.5583395852141958,39.79097632491952,56.94041014411957,2.2499227681448986,1.3265120137912731,-3.3948818280709077,-7.005762978288757,30.772645953351585,1.80999755859375,2.498151729311914,-1.5269973754882784,-5.335209105850311,2.281214354873754,-3.4311032406692874,0.3771084896927306,3.7348952619855993,18.957412804362132,-35.05357280223204,1.9041058651810137,1,2.214996337890625,0.40999603271484375,-6.4875030517578125,-8.245002746582031,-0.1100006103515625,1,0.03329846891625965,-1.126987587042083,87.19999694824219,-1.2992154365560908,87.19999694824219,-2.1338631871729716,88.06999969482422,0.03329846891625965
5935,2022-01-19,86.04000091552734,87.02999877929688,85.9000015258789,86.26000213623047,2626000.0,-0.0017403587612250249,-3.519989013671875,-0.32835718921873397,34.86786434623568,52.703791819771396,1.7394363292368382,1.816142781070269,-3.1141643369429914,-6.780700168289769,31.42831636362323,1.1299972534179688,2.1040863627372914,-1.833498764038083,-5.01575327479199,1.348755746715824,-3.4246260194150295,-0.24237150866113666,3.582802889039897,15.402875304633318,-32.568101824559285,1.5911272553769515,1,1.7549972534179688,0.55999755859375,-6.337501525878906,-8.095001220703125,2.0,2,0.0392840215882424,-2.0322649449945445,86.19000244140625,-1.126987587042083,87.19999694824219,-1.2992154365560908,87.19999694824219,0.0392840215882424
5936,2022-01-20,85.69000244140625,87.55999755859375,85.62000274658203,86.27999877929688,2453400.0,-0.004067857628973215,-4.315085387011141,2.681786655569427,35.783018011523524,49.8509011351361,1.5764090451730652,2.3238800095184473,-2.64320351278144,-6.3610649680774145,31.65197622408621,1.9399948120117188,1.5444935562190807,-2.2079975128173857,-5.31012143645944,0.8941264108246685,-3.7590594746384056,-0.6569355509963657,3.648833098265868,9.708824161199765,-33.70334248085182,1.5510619618210253,1,1.55999755859375,0.9099960327148438,-5.9875030517578125,-7.745002746582031,0.43999481201171875,3,0.0026840438906081676,-3.519989013671875,86.04000091552734,-2.0322649449945445,86.19000244140625,-1.126987587042083,87.19999694824219,0.0026840438906081676
5937,2022-01-21,84.26000213623047,86.93000030517578,84.12999725341797,86.16999816894531,4225700.0,-0.01668806470338935,-1.5806410783786349,3.2373015051983653,32.35758705754462,46.99679310762353,2.6642129656910356,3.8206001781628913,-1.1173246254992364,-4.86280917477049,31.34841951311237,2.8000030517578125,0.6407036608709831,-3.555997848510742,-6.953167614279607,-0.1588280827418771,-5.254582731395175,-1.8574129656263096,4.811903234440223,3.790229482380104,-35.556357371917066,1.6985848828844312,1,2.609996795654297,2.3699989318847656,-4.452503204345703,-6.31500244140625,1.5400009155273438,4,0.024922839079992487,-4.315085387011141,85.69000244140625,-3.519989013671875,86.04000091552734,-2.0322649449945445,86.19000244140625,0.024922839079992487
5938,2022-01-24,85.0999984741211,85.19999694824219,81.79000091552734,84.91999816894531,5056100.0,0.009969099413652094,16.947477262232216,-0.09424119322380536,32.304018634343294,43.63334479713644,1.6321547776864804,3.042891363474098,-1.8542180310606682,-5.620350268678777,30.743251933706407,3.4099960327148438,-0.049098458986051696,-2.656501388549799,-6.20454183330915,0.8915390562095524,-4.430521610929475,-0.8824811661701233,3.5765542471693834,57.36567563815228,21.67087768546682,1.7740202223796762,1,0.6000022888183594,1.8100013732910156,-4.932497024536133,-7.049995422363281,3.0900039672851562,0,0.0019976283430487296,-1.5806410783786349,84.26000213623047,-4.315085387011141,85.69000244140625,-3.519989013671875,86.04000091552734,0.0019976283430487296
5939,2022-01-25,82.25,84.1500015258789,82.06999969482422,83.95999908447266,3805900.0,-0.03348999442094913,-1.009663901164312,-9.499978807273344,16.360949560875667,38.795678003826914,4.232797410285684,5.726541830489992,1.0543520354020472,-2.711935036299934,29.67845220520422,3.029998779296875,-0.4979318842295726,-5.2145000457763615,-9.526071995434194,-0.9029280961185293,-7.370286020605278,-3.0587140709474454,5.737897540714158,7.972259135114408,-20.811428455183417,2.1557859748289157,1,3.450000762939453,4.659999847412109,-0.7550010681152344,-3.0550003051757812,5.680000305175781,1,0.02917934985871007,16.947477262232216,85.0999984741211,-1.5806410783786349,84.26000213623047,-4.315085387011141,85.69000244140625,0.02917934985871007
5940,2022-01-26,81.83000183105469,84.06999969482422,80.97000122070312,82.66999816894531,2866600.0,-0.005106360716660374,-1.4218761175881554,0.49122619159159964,17.62844386116538,34.298497904790025,4.123917735726849,5.9059032678084975,1.4999123743642144,-2.243033482660252,28.47835682960448,3.0999984741210938,-0.8731609113313681,-5.2894981384277315,-10.23267888864811,-0.34631738820735336,-7.761088513537928,-2.8179077633175353,5.538106047140786,13.050092386346272,-13.143797903167304,2.4715903751101904,1,2.895000457763672,4.6699981689453125,0.47749900817871094,-2.3349990844726562,7.049995422363281,2,0.051936941279489446,-1.009663901164312,82.25,16.947477262232216,85.0999984741211,-1.5806410783786349,84.26000213623047,0.051936941279489446
5941,2022-01-27,81.79000091552734,83.93000030517578,81.30000305175781,82.31999969482422,2837800.0,-0.0004888294590280617,-2.4834527430552047,0.6309536784741144,20.458687855396988,30.651635434814402,3.55306187233802,5.619711880342749,1.5665050265821918,-2.141730363671911,26.847611775308387,2.6299972534179688,-1.2982948468703484,-4.93949928283692,-10.277045182449882,0.3980466167760426,-7.608272232643401,-2.2707263330304386,4.810334163769042,13.758386254798774,-14.377865942293193,2.6687729498064816,1,2.4749984741210938,4.709999084472656,0.5174999237060547,-1.4799995422363281,4.80999755859375,3,0.07641520882797148,-1.4218761175881554,81.83000183105469,-1.009663901164312,82.25,16.947477262232216,85.0999984741211,0.07641520882797148
5942,2022-01-28,84.44000244140625,84.47000122070312,81.2300033569336,81.79000091552734,2491400.0,0.0324000671991167,1.391143142692248,-5.0000143951171765,38.30456039323151,29.761789560581793,0.5256621222024904,2.7566298459617684,-1.019115763503848,-4.708968810505922,25.02760915143129,3.2399978637695312,-1.7278515334521956,-2.064497756958005,-7.389070621613669,3.2600751076976593,-4.726784189285837,0.5977886753698272,1.48469257485894,82.03320864160567,49.31508333642219,2.662286432327832,1,-0.1750030517578125,2.05999755859375,-2.1325016021728516,-4.130001068115234,3.0400009155273438,4,0.020014149255673352,-2.4834527430552047,81.79000091552734,-1.4218761175881554,81.83000183105469,-1.009663901164312,82.25,0.020014149255673352
5943,2022-01-31,85.41999816894531,85.58999633789062,83.69000244140625,84.18000030517578,4080700.0,0.011605823060214737,1.4050643913604033,0.4679234527452849,45.146366365271994,30.356832898398736,-0.8195654839762341,1.5986959932619982,-1.8975148390657637,-5.606847894544842,23.049293345229042,1.899993896484375,-2.1395309035115133,-0.919501876831049,-6.158843152665156,4.319839399003058,-3.5391725147481026,1.7001687610860046,-4.4499969482421875,96.32038206462865,60.04744573745466,2.6196706379170513,1,-1.154998779296875,1.0800018310546875,-2.944997787475586,-5.094997406005859,2.5400009155273438,0,0.0044486641413983286,1.391143142692248,84.44000244140625,-2.4834527430552047,81.79000091552734,-1.4218761175881554,81.83000183105469,0.0044486641413983286
5944,2022-02-01,86.41999816894531,86.54000091552734,84.79000091552734,85.37999725341797,3224300.0,0.011706860471035974,1.7343613096266979,0.8387118606525604,43.892810806456076,31.359604727312117,-1.9931060405344425,0.3695529996653022,-2.783815391278779,-6.5152085438026575,20.696398644682905,1.75,-2.4127404049461916,0.23799819946289347,-4.77703262390493,5.253029022830717,-2.269517212221018,2.745513611146805,-5.357597045898444,97.84555200795539,59.94339374325842,2.50751541168391,2,-2.154998779296875,0.0800018310546875,-3.444997787475586,-5.594997406005859,1.2400054931640625,1,0.020481419925521216,1.4050643913604033,85.41999816894531,1.391143142692248,84.44000244140625,-2.4834527430552047,81.79000091552734,0.020481419925521216
5945,2022-02-02,88.23999786376953,88.43000030517578,86.29000091552734,86.3499984741211,4075600.0,0.02105993674364859,-1.1293584458766996,1.8173055056303415,50.589862268404545,33.00480964474334,-3.8757996316294197,-1.7928182535237909,-4.497248773202472,-8.228542545448192,17.92258922594114,2.1399993896484375,-2.54882289152539,2.2169979095458956,-2.272947521023511,6.706943340115302,-0.027974805738807618,4.461970624830599,-6.958492749023449,97.36107608416921,59.04380316675119,2.2449727152847054,2,-3.539997100830078,-1.7399978637695312,-4.659997940063477,-6.539997100830078,-0.1999969482421875,2,-0.0035131183828035484,1.7343613096266979,86.41999816894531,1.4050643913604033,85.41999816894531,1.391143142692248,84.44000244140625,-0.0035131183828035484
5946,2022-02-03,86.05999755859375,87.55999755859375,84.2699966430664,87.23999786376953,3680600.0,-0.02470535310462496,2.6153862276829694,-0.6243389874296602,46.37404450484117,34.56219380555407,-1.830268425331198,0.07936666218333244,-2.214474079148175,-5.955705642410138,14.66877144643585,3.970001220703125,-2.570387428996554,0.23499755859374716,-3.843171638736223,4.313166755923717,-1.8040870400712379,2.274082157258732,-4.349582732421879,67.08328123443655,28.865985121237983,2.039084598664982,2,-1.3599967956542969,0.44000244140625,-2.109996795654297,-3.484996795654297,1.3700027465820312,3,0.03276783377671166,-1.1293584458766996,88.23999786376953,1.7343613096266979,86.41999816894531,1.4050643913604033,85.41999816894531,0.03276783377671166
5947,2022-02-04,86.81999969482422,87.19999694824219,84.86000061035156,85.55999755859375,3105500.0,0.008831073179069282,1.3168319075406492,-1.0677981443765558,48.84709487908928,36.40031338830362,-2.4461892916802555,-0.8344692666343576,-2.840441748266528,-6.606012943383618,12.716653028201822,2.339996337890625,-2.50485392762927,1.0654998779296818,-2.8843444025244622,5.015344158383826,-0.9094222622973973,3.040422018156761,-4.706409739912118,66.0337270896744,27.967757825009237,1.9749221402270738,2,-2.1199989318847656,-0.31999969482421875,-2.1199989318847656,-3.5900001525878906,1.3499984741210938,4,-0.002533992415070685,2.6153862276829694,86.05999755859375,-1.1293584458766996,88.23999786376953,1.7343613096266979,86.41999816894531,-0.002533992415070685
5948,2022-02-07,87.73999786376953,88.52999877929688,86.20999908447266,87.19000244140625,3003400.0,0.010596615666656817,1.1784062783192386,0.43650356340561064,54.72848139595181,40.66337248108986,-3.299275655054174,-1.8227162721566401,-3.612306594482888,-7.4226266566736285,11.51203075934367,2.3199996948242188,-2.4087365432452117,1.9694980621337947,-2.0112246832043326,5.950220807471922,-0.020863310535276014,3.9598594348028655,-5.247423287841613,81.45538686920968,39.279789708841776,1.9903613726690665,2,-2.9899978637695312,-1.2399978637695312,-3.039997100830078,-4.509998321533203,1.9599990844726562,0,-0.0029632381258958285,1.3168319075406492,86.81999969482422,2.6153862276829694,86.05999755859375,-1.1293584458766996,88.23999786376953,-0.0029632381258958285
5949,2022-02-08,89.16999816894531,89.44000244140625,87.54000091552734,87.73999786376953,2786300.0,0.01629815751074082,-1.076510979275497,2.6000221947869995,58.85681643805097,45.24430276741048,-4.072737582254632,-3.221790335414937,-4.799066042914816,-8.744348326919052,11.558141640014707,1.9000015258789062,-2.081039957200815,3.274998474121091,-0.9723195154805495,7.522316463722731,1.1513394793202707,5.398657468921911,-6.194429656747872,94.77748608042879,47.18228557397032,2.123658994800818,2,-3.8349952697753906,-2.6699981689453125,-4.469997406005859,-5.939998626708984,1.410003662109375,1,-0.013569576195125,1.1784062783192386,87.73999786376953,1.3168319075406492,86.81999969482422,2.6153862276829694,86.05999755859375,-0.013569576195125
5950,2022-02-09,91.69000244140624,91.87000274658205,89.8499984741211,90.05000305175781,3760600.0,0.02826067426497425,1.020004272460923,1.1468524752844917,65.12097053299635,50.20677862047708,-5.640135523852763,-5.74327254900119,-7.083763287208498,-11.119883065580424,11.39984109611722,2.700004577636733,-1.7270786995672722,5.609002685546855,0.704158076298171,10.51384729479554,3.156580380922506,8.061424990171204,-8.067990536287908,97.63157683396406,43.37502136426979,2.4524223046243447,2,-5.139999389648423,-5.190002441406236,-6.6125011444091655,-8.460002899169908,0.02999877929688921,2,-0.043952433983979855,-1.076510979275497,89.16999816894531,1.1784062783192386,87.73999786376953,1.3168319075406492,86.81999969482422,-0.043952433983979855
5951,2022-02-10,90.25,92.44000244140624,89.6500015258789,90.0,3886200.0,-0.015705119457559813,-4.873705006505054,0.1524390811228253,65.08815698796863,53.18273379767008,-3.2116166744694823,-4.354851520593343,-5.3645637848676415,-9.535611656034973,10.73442384617108,2.7900009155273295,-0.8546997554475979,4.060000228881833,-1.1201227173541781,9.240123175117844,1.4699387557638204,6.650061701999846,-5.638229193906028,71.10815419022767,10.035527759971174,2.590061473118006,2,-2.18499755859375,-3.5449981689453125,-3.8299999237060547,-6.045001983642578,1.1399993896484375,3,-0.024487524481691447,1.020004272460923,91.69000244140624,-1.076510979275497,89.16999816894531,1.1784062783192386,87.73999786376953,-0.024487524481691447
5952,2022-02-11,87.33999633789062,90.5199966430664,87.04000091552734,90.23999786376952,3480500.0,-0.03224380789040859,1.0115587562760606,-11.600006103515568,55.10948282673169,54.289746737832274,0.17099331660394057,-1.5113071875659045,-2.167314559866611,-6.488014049355371,9.9277120665925,3.4799957275390625,-0.014144418786088409,1.1429965972900362,-4.043247720141039,6.329240914721112,-1.4501255614254944,3.736118756005567,-1.6322731028529347,18.13798787380037,-41.61058731537712,2.593122158715536,2,1.0150032043457031,-0.6349945068359375,-0.6449966430664062,-3.134998321533203,5.7800064086914205,4,0.0010305011570754807,-4.873705006505054,90.25,1.020004272460923,91.69000244140624,-1.076510979275497,89.16999816894531,0.0010305011570754807
5953,2022-02-14,86.23999786376953,87.54000091552734,84.9800033569336,87.4000015258789,3006700.0,-0.01259444149580169,2.5555461365659307,0.40000105232972843,59.89091898054374,56.06731431273091,1.5640137835173533,-0.5132306385940097,-0.86978166736003,-5.269472234248269,9.350268933941559,2.55999755859375,0.7600394345067514,0.09099807739258381,-5.073886057413375,5.255882212198543,-2.4914439900103957,2.6734401447955634,6.2000045776367045,16.890008866871174,-47.36693179063576,2.58244206740298,2,2.115001678466797,0.46500396728515625,0.5625019073486328,-2.0349998474121094,4.720001220703125,0,0.022379410401012878,1.0115587562760606,87.33999633789062,-4.873705006505054,90.25,1.020004272460923,91.69000244140624,0.022379410401012878
5954,2022-02-15,89.05999755859375,89.1500015258789,86.83000183105469,87.1500015258789,3240800.0,0.03269944068503894,1.2200911875184803,-1.6465431059430164,66.0168218460898,57.781420932473715,-0.9410851848018922,-3.2751096959207473,-3.4260689429108027,-7.981429167882482,9.224339552082178,2.910003662109375,1.2435117449370097,2.767498016357422,-2.5591285810078546,8.094124613722698,0.10418471767478366,5.43081131504006,3.2308049011230366,54.69161799432817,-15.379939483551823,2.6633132986826356,2,-0.7049980163574219,-2.3549957275390625,-2.0774974822998047,-4.854999542236328,2.130004882812486,1,0.007186159972970785,2.5555461365659307,86.23999786376953,1.0115587562760606,87.33999633789062,-4.873705006505054,90.25,0.007186159972970785
5955,2022-02-16,89.41999816894531,89.68000030517578,87.95999908447266,88.54000091552734,3161100.0,0.0040422256930190414,1.4571419229323002,0.4607325032854398,66.66665555644069,60.03615549376255,-1.2472632496826606,-3.5509658277135543,-3.5836602906220065,-8.23770133899707,9.059193142186633,1.720001220703125,1.5947535779187945,2.958498764038083,-2.5459069325266057,8.462904460602772,0.20629591575573158,5.710701612320435,2.724588308715809,59.517364033639,-16.94719444054489,2.7522028482823466,2,-0.7699966430664062,-2.714996337890625,-2.737499237060547,-5.215000152587891,2.0900039672851705,2,0.012972530595647402,1.2200911875184803,89.05999755859375,2.5555461365659307,86.23999786376953,1.0115587562760606,87.33999633789062,0.012972530595647402
5956,2022-02-17,85.91999816894531,88.62000274658203,85.75,88.4000015258789,2800500.0,-0.0391411325393598,-1.0354631611128096,-2.8181944287906506,53.117092217955104,60.51059964252542,2.4929497012283974,-0.034626996912265895,0.05871836208180525,-4.6598186250433855,8.4395928404748,3.6699981689453125,1.82971251468949,-0.5530010223388615,-6.051578081636222,4.945576036958499,-3.302289551987542,2.196287507309819,6.081296646301254,16.967435941928393,-56.36405888321743,2.749288529648682,2,2.7900047302246094,0.785003662109375,0.9450016021728516,-1.7150001525878906,5.620002746582031,3,0.06750469245068191,1.4571419229323002,89.41999816894531,1.2200911875184803,89.05999755859375,2.5555461365659307,86.23999786376953,0.06750469245068191
5957,2022-02-18,86.36000061035156,87.0199966430664,85.7300033569336,85.73999786376953,2553000.0,0.005121071354553308,-3.031280920307564,-0.2500007690911496,52.025866264676715,60.210309072383744,2.2136202041075563,-0.32594770138233287,-0.22344243630320193,-4.991923969940245,8.561631072433068,1.2899932861328125,1.837892303109129,-0.21799850463867188,-5.617960960647508,5.1819639513701645,-2.91797973264309,2.4819827233657463,5.500868375728743,29.361662754570332,-39.365668023593756,2.6999812280044178,2,2.3500022888183594,0.345001220703125,1.0174980163574219,-1.9500007629394531,6.370002746582031,4,0.058244543118888714,-1.0354631611128096,85.91999816894531,1.4571419229323002,89.41999816894531,1.2200911875184803,89.05999755859375,0.058244543118888714
5958,2022-02-22,85.2699966430664,86.79000091552734,84.3499984741211,86.16999816894531,2568000.0,-0.012621629916414134,1.2803686340219969,-1.4516089337353104,47.53112767876242,58.95189921024057,3.259142063948943,0.8194592081069061,1.0224064154954675,-3.786811476894087,8.573911931721323,2.44000244140625,2.070144153863737,-1.316502380371091,-6.707196381258669,4.074191620516487,-4.01184938081488,1.378844620072698,6.453255030430967,17.260747709035318,-45.809444093829455,2.695347000443792,2,3.1250038146972656,1.4350051879882812,2.107501983642578,-0.8599967956542969,6.120002746582031,1,0.09206058886544999,-3.031280920307564,86.36000061035156,-1.0354631611128096,85.91999816894531,1.4571419229323002,89.41999816894531,0.09206058886544999
5959,2022-02-23,84.6500015258789,86.5199966430664,84.44000244140625,85.68000030517578,2943600.0,-0.0072709644845273536,-1.868963557725699,1.1444411477980756,41.874163754558104,56.36892067930298,3.543148942026221,1.7164802703289581,1.7584710915864576,-3.0322694332131306,8.58685646390561,2.0799942016601562,2.194937802362489,-2.056497573852539,-7.138764204832938,3.02576905712786,-4.597630889342739,0.48463574163766054,6.778320019643417,5.628573146258162,-50.91037878764236,2.541133315490199,2,3.7449989318847656,2.0550003051757812,2.727497100830078,-0.24000167846679688,5.019996643066406,2,0.07454220253811439,1.2803686340219969,85.2699966430664,-3.031280920307564,86.36000061035156,-1.0354631611128096,85.91999816894531,0.07454220253811439
5960,2022-02-24,86.08000183105469,86.4000015258789,82.36000061035156,82.68000030517578,3855800.0,0.016893092491423234,1.0,-3.3009762673698555,50.04687034112027,54.697666607430946,1.3786646426630682,0.6547753031874493,0.469030564222237,-4.334966621573955,8.400704789571469,4.040000915527344,2.1673724970420096,-0.8389972686767635,-5.390433368959293,3.712438831605766,-3.1147153188180283,1.4367207814645013,5.0651867916115805,59.424919349039804,4.04544046537287,2.2757180501412613,2,0.3599967956542969,0.625,1.4224967956542969,-1.6700019836425781,3.9300003051757812,3,0.05936338872739233,-1.868963557725699,84.6500015258789,1.2803686340219969,85.2699966430664,-3.031280920307564,86.36000061035156,0.05936338872739233
5961,2022-02-25,88.04000091552734,88.08000183105469,85.94999694824219,86.29000091552734,2892500.0,0.022769505608508878,1.3278718596526335,0.5147056513592658,52.70630159316861,54.43064647036838,-1.0368233428371383,-0.8569161599042445,-1.3231233492685703,-6.140123430602614,7.96173298423076,2.1300048828125,1.972805883052473,0.8085018157958928,-3.0684437515692338,4.685447383161019,-1.1299709678866776,2.746974599478463,2.5780764264000453,99.3006834442174,43.398883935334254,1.9384727836825646,2,-2.020000457763672,-1.3349990844726562,-0.8425025939941406,-3.6300010681152344,1.9799957275390625,4,0.03941391622692669,1.0,86.08000183105469,-1.868963557725699,84.6500015258789,1.2803686340219969,85.2699966430664,0.03941391622692669
5962,2022-02-28,86.12999725341797,87.0199966430664,84.9800033569336,86.5,3835600.0,-0.021694725604807563,1.8936156397617026,-0.21143014090401785,46.57883627322618,52.95152616955532,0.7638152172574735,1.250292520939226,0.7031088609649885,-4.086249188535078,7.901817586878529,3.05999755859375,1.3294254391413745,-1.1860015869140597,-4.875928316445979,2.5039251426178595,-3.0309649516800192,0.6589617778518999,3.992595484614867,65.909018155821,12.692662379208087,1.844963364765957,2,-0.10999679565429688,0.5750045776367188,0.7950019836425781,-1.7199974060058594,0.6700057983398438,0,0.06281207285066626,1.3278718596526335,88.04000091552734,1.0,86.08000183105469,-1.868963557725699,84.6500015258789,0.06281207285066626
5963,2022-03-01,85.80000305175781,86.54000091552734,84.41000366210938,85.58000183105469,3327500.0,-0.0038313504259058773,1.5058836201093249,-0.5945934800090728,42.48775317641888,50.337185206258546,1.1452699374161597,1.697233473098521,1.0905099699712082,-3.6117250090200628,8.478424835019982,2.1299972534179688,0.7336342663450353,-1.5349960327148438,-5.187539804671147,2.1175477392414592,-3.361267918692988,0.29127585326330063,3.8568341586141486,60.139889987355474,11.677563970122712,1.8262718859781497,3,0.21999740600585938,0.904998779296875,0.9499969482421875,-1.3900032043457031,1.1100006103515625,1,0.080769231453236,1.8936156397617026,86.12999725341797,1.3278718596526335,88.04000091552734,1.0,86.08000183105469,0.080769231453236
5964,2022-03-02,88.19000244140625,88.7699966430664,86.27999877929688,86.51000213623047,4074100.0,0.027855469751052242,-1.3270931745663916,7.636322652240255,42.15246744164886,47.61338652683723,-1.5434238464440995,-0.5832670033239395,-1.2176401938180277,-5.856199852290189,8.80609395050246,2.9699935913085938,0.6187197278886174,0.766503143310544,-2.8784578870924804,4.4114641737135685,-1.0559773718909753,2.5889836585120634,1.029024572964488,90.95172292307161,46.69685887842481,1.8224805152015129,3,-2.6250038146972656,-1.4850006103515625,-1.8850021362304688,-3.7800025939941406,-0.3800048828125,2,0.036285257508279045,1.5058836201093249,85.80000305175781,1.8936156397617026,86.12999725341797,1.3278718596526335,88.04000091552734,0.036285257508279045
5965,2022-03-03,87.93000030517578,89.66999816894531,86.81999969482422,88.73999786376953,4163700.0,-0.0029482042071969916,1.1348317817363027,-0.4821413163427959,44.50757719432666,46.65677374643407,-1.695281822594069,-0.36646893892876165,-0.8155482241356538,-5.454380051469855,8.292426551966107,2.8499984741210938,0.4699486155156194,0.5220008850097599,-3.1109575375608927,4.1549593075804125,-1.2944783262755664,2.3384800962950862,-5.569999694824219,66.92015815780388,24.985458120644324,1.8164792112853254,3,-1.9150009155273438,-1.2249984741210938,-1.625,-3.520000457763672,1.029998779296875,3,0.019788443736274086,-1.3270931745663916,88.19000244140625,1.5058836201093249,85.80000305175781,1.8936156397617026,86.12999725341797,0.019788443736274086
5966,2022-03-04,88.87999725341797,89.0199966430664,86.47000122070312,87.22000122070312,3072300.0,0.010804013930911571,1.6288682903424978,-2.0493839951774544,54.01879236534773,46.878209979841955,-2.43758551563468,-1.1535071612619845,-1.6833113297018514,-6.2539986977637625,8.674696961929037,2.5499954223632812,-0.08332176924346868,1.3309978485107479,-2.3005709429551473,4.962566639976643,-0.4847865472221997,3.1467822442436955,-6.373796691894526,84.98095550288785,38.38228012866082,1.8157843957329474,3,-2.8649978637695312,-2.044994354248047,-3.267496109008789,-4.469997406005859,-1.6699981689453125,4,0.012713826707156484,1.1348317817363027,87.93000030517578,-1.3270931745663916,88.19000244140625,1.5058836201093249,85.80000305175781,0.012713826707156484
5967,2022-03-07,86.5999984741211,89.08999633789062,86.58999633789062,88.62000274658203,4496300.0,-0.025652552314960775,-1.4509701258096848,-1.2168729518933352,50.884957411916865,47.250857727970235,-0.1340608181691607,1.1691052310254548,0.6315562986064833,-3.830882245819282,9.068113051763344,2.5,-0.7832521039833864,-0.9380008697509794,-4.580184385646334,2.7041826461443748,-2.7590926276986636,0.8830908881967048,-3.9505219604492083,41.63492583814643,-8.361411779525952,1.821091757947679,3,-0.5849990844726562,0.23500442504882812,-1.217498779296875,-2.1899986267089844,-0.5100021362304688,0,0.03949189641114503,1.6288682903424978,88.87999725341797,1.1348317817363027,87.93000030517578,-1.3270931745663916,88.19000244140625,0.03949189641114503
5968,2022-03-08,87.4800033569336,88.8499984741211,85.79000091552734,85.79000091552734,4234800.0,0.010161719380116008,-2.6212936545198455,-0.8366331024376241,45.70653785153779,47.67667707207908,-0.7460654024075382,0.28314025516544916,-0.21520785099187378,-4.569502175376485,9.025751875974825,3.05999755859375,-0.8410685234624111,-0.04499626159667969,-3.6859998508840164,3.596007327690657,-1.865498056240341,1.7755055330469816,-4.690116410156236,43.55679478683889,-5.604144848988554,1.8205017946436675,3,-1.4650039672851562,-0.0800018310546875,-2.097503662109375,-3.0700035095214844,-1.4200057983398438,1,-0.007773208494303074,-1.4509701258096848,86.5999984741211,1.6288682903424978,88.87999725341797,1.1348317817363027,87.93000030517578,-0.007773208494303074
5969,2022-03-09,87.95999908447266,90.3000030517578,87.63999938964844,88.97000122070312,4135700.0,0.005486919400089496,-2.224243881462421,-0.5976335367835602,46.0583170920302,47.233504488846854,-0.7902663039785978,-0.307941819352763,-0.7137280115202884,-4.93294663575287,8.598078073668633,2.8199996948242045,-0.8833664188958181,0.4954994201660128,-3.0698398142140633,4.060838654546089,-1.2871701970240252,2.278169037356051,-5.032509913251943,48.11523594441217,0.25339579091399855,1.782669617190041,3,-0.6049957275390625,-0.55999755859375,-2.5774993896484375,-3.549999237060547,-3.220001220703125,2,-0.011937192283902998,-2.6212936545198455,87.4800033569336,-1.4509701258096848,86.5999984741211,1.6288682903424978,88.87999725341797,-0.011937192283902998
5970,2022-03-10,87.66000366210938,88.06999969482422,85.81999969482422,86.80999755859375,2363500.0,-0.0034105891937900035,1.6946137329252136,-0.8415884214740563,55.678872044230594,47.563790094520414,-0.27108562373622647,-0.3429260410794086,-0.4567574246266446,-4.538995896690565,7.3540816678658585,2.25,-0.7106691327163475,0.3970039367675753,-2.567757947798057,3.361765821333208,-1.085377005515241,1.8793848790503915,-4.437613935667173,41.46345589416982,-9.880575224073233,1.4823809422828143,3,-0.30500030517578125,-0.26000213623046875,-2.2775039672851562,-3.2500038146972656,-3.0500030517578125,3,0.001711087043328563,-2.224243881462421,87.95999908447266,-2.6212936545198455,87.4800033569336,-1.4509701258096848,86.5999984741211,0.001711087043328563
5971,2022-03-11,88.04000091552734,89.5,87.95999908447266,88.19999694824219,3576100.0,0.004334898899647444,-8.625014901175405,-0.188229275122967,55.50459288945818,48.5555408296573,-0.7275975305511508,-0.9454539660927708,-0.9039753769992842,-4.822832304927857,5.748029217891461,1.839996337890625,-0.30404068363901615,0.8875011444091854,-1.7558208211205226,3.5308231099388934,-0.4341598383556686,2.2091621271740394,-4.534506656072523,49.88911162424843,-4.060575411718915,1.3216609827648549,3,-0.68499755859375,-0.6399993896484375,-2.440000534057617,-3.6300010681152344,-2.3000030517578125,4,0.010449774640825193,1.6946137329252136,87.66000366210938,-2.224243881462421,87.95999908447266,-2.6212936545198455,87.4800033569336,0.010449774640825193
5972,2022-03-14,87.43000030517578,89.19999694824219,87.20999908447266,88.2699966430664,4156800.0,-0.0069286756475257505,-2.109374627470615,5.250107291020933,57.307192390006,50.20214518672254,0.0963314863557656,-0.34610999564910117,-0.3487152192344354,-4.133612187507879,5.310631438780635,1.9899978637695312,-0.21867708517032725,0.2730003356933537,-2.3719716117070107,2.917972283093718,-1.0494856380068285,1.5954863093935359,-3.6527256940288453,36.363605606164526,-21.308811663189054,1.322485973700183,3,0.6150016784667969,-0.029998779296875,-1.8299999237060547,-3.020000457763672,-1.220001220703125,0,-0.0025163127065676028,-8.625014901175405,88.04000091552734,1.6946137329252136,87.66000366210938,-2.224243881462421,87.95999908447266,-0.0025163127065676028
5973,2022-03-15,88.16999816894531,88.5199966430664,86.87999725341797,88.13999938964844,3190100.0,0.008463889525180734,3.4931753098806464,-0.035712988192552225,61.81208015889637,52.38654659975004,-0.3041086342893067,-0.9845835683614297,-1.1288909433157244,-4.7792239808091495,5.685727653383335,1.6399993896484375,-0.3339892901442454,0.9164981842041016,-1.7284350571531633,3.5614314255613664,-0.40596843647453795,2.238964804882741,-4.131814420173939,52.45528377750131,-11.312870307753101,1.322466620678635,3,-0.12499618530273438,-0.7699966430664062,-2.569997787475586,-3.759998321533203,-1.75,1,-0.023590811775555776,-2.109374627470615,87.43000030517578,-8.625014901175405,88.04000091552734,1.6946137329252136,87.66000366210938,-0.023590811775555776
5974,2022-03-16,89.69999694824219,89.7300033569336,87.29000091552734,88.45999908447266,3588300.0,0.017352827617906907,2.7538190674608996,41.33494404883011,62.06666266546902,54.337556096543636,-1.7851131971370933,-2.597343974867954,-2.7095194276207906,-6.203704194212094,5.498179564436079,2.44000244140625,-0.0854748646882797,2.414496994018549,-0.33584749121926905,5.164841479256367,1.039324751399647,3.789669236637451,-5.411340427351362,99.2325733865114,33.4727254716274,1.3751722426189086,3,-1.6549949645996094,-2.2999954223632812,-4.0749969482421875,-5.289997100830078,-6.5399932861328125,2,-0.040579704721157905,3.4931753098806464,88.16999816894531,-2.109374627470615,87.43000030517578,-8.625014901175405,88.04000091552734,-0.040579704721157905
5975,2022-03-17,90.58000183105469,90.63999938964844,88.6500015258789,89.22000122070312,2305600.0,0.009810534144391037,1.6891940655511222,1.0967765752573386,59.12357270757639,54.90475391234683,-2.514064973602089,-3.5689714465123075,-3.690612261499666,-6.970724679211287,5.239785629040247,1.9899978637695312,0.3493081118292878,3.236501693725586,0.2572310375340692,6.215772349917103,1.7468663656298276,4.726137021821344,-6.050891448929178,98.40432115674541,35.363392692250855,1.489635328095761,3,-2.365001678466797,-3.1800003051757812,-4.662500381469727,-6.170001983642578,-6.120002746582031,3,-0.06447343618051193,2.7538190674608996,89.69999694824219,3.4931753098806464,88.16999816894531,-2.109374627470615,87.43000030517578,-0.06447343618051193
5976,2022-03-18,91.72000122070312,91.83000183105469,89.30000305175781,90.41999816894531,4435000.0,0.01258555273353501,2.3289364051598653,0.9558841678914831,71.25479013341301,57.168068659179724,-3.5859446654652203,-4.481962416371374,-4.875403785543341,-7.9893248897204785,5.757501723790187,2.529998779296875,0.6700627464331177,4.08650093078613,0.6040137097488554,7.568988151823405,2.3452573202674927,5.827744541304767,-6.824237498126237,97.77776750250845,33.649703457788576,1.7412436105186389,3,-2.9099998474121094,-4.319999694824219,-5.194999694824219,-7.310001373291016,-9.450004577636719,4,-0.07751854029355032,1.6891940655511222,90.58000183105469,2.7538190674608996,89.69999694824219,3.4931753098806464,88.16999816894531,-0.07751854029355032
5977,2022-03-21,91.38999938964844,92.2699966430664,90.80999755859376,91.30999755859376,2245100.0,-0.0035979265881235234,-1.703697424377332,0.06153972557718075,71.2547487926405,60.006758763746696,-2.799415171251823,-3.9587725177957935,-4.537246593445914,-7.535257269018189,6.349900543067396,1.459999084472642,0.9504541662397941,3.5049991607666016,-0.30167355624823244,7.311671877781436,1.6016628022591846,5.408335519274019,-5.939496618393321,83.67351849597581,18.25441412583443,1.9033363585074194,3,-2.345001220703125,-4.075000762939453,-4.004997253417969,-6.774997711181641,-8.550003051757812,0,-0.06182297366903,2.3289364051598653,91.72000122070312,1.6891940655511222,90.58000183105469,2.7538190674608996,89.69999694824219,-0.06182297366903
5978,2022-03-22,93.12000274658205,93.47000122070312,91.73999786376952,91.80999755859376,2623600.0,0.018929897893505965,-1.3862039935807315,16.374690062943973,69.73579322810187,62.637589445532434,-4.073636817947872,-5.3445364034471226,-6.212710769962129,-9.113269561490384,6.621733002264171,2.0800018310546875,0.9778405949485602,4.842502212524423,0.5796399570379123,9.105364468010933,2.7110710847811674,6.973933340267678,-6.987550588145794,94.33659454955117,30.819227256361344,2.1314311277432547,3,-3.4750022888183736,-5.205001831054702,-5.590002059936538,-8.505001068115249,-9.15000152587892,1,-0.07420536359856389,-1.703697424377332,91.38999938964844,2.3289364051598653,91.72000122070312,1.6891940655511222,90.58000183105469,-0.07420536359856389
5979,2022-03-23,90.95999908447266,93.0,90.8499984741211,92.7699966430664,2448300.0,-0.02319591493127049,-1.1182293780724304,-1.381672053813226,60.528140749875654,63.17639707949299,-1.6129498057687925,-2.832804616095899,-3.9982868862074668,-6.806064929279032,6.762038361079281,2.2700042724609517,1.2167036292819375,2.3669986724853516,-1.6947152606147,6.428712605585403,0.3361417059353329,4.39785563903537,-3.947041038564379,47.92526358610057,-14.535360453174889,2.0308569665500253,3,-0.7849998474121094,-3.0449981689453125,-3.4299983978271484,-6.344997406005859,-10.05999755859375,2,-0.049912059819956056,-1.3862039935807315,93.12000274658205,-1.703697424377332,91.38999938964844,2.3289364051598653,91.72000122070312,-0.049912059819956056
5980,2022-03-24,91.19000244140624,91.91000366210938,90.6500015258789,91.16999816894531,2768200.0,0.0025286209240171775,-1.3773679967754937,-0.011052099140103428,58.44917413374032,63.503572773302125,-1.4411127727422013,-2.804119395697839,-4.211662283044049,-6.898330095404546,6.170855056487294,1.2600021362304688,1.5449346050267394,2.34150199890135,-1.6974367026117392,6.3804407004144394,0.3220326481448126,4.360971349657888,-3.4021992145225823,45.32374627220633,-13.697976190388907,2.019469350756541,3,-1.015003204345689,-3.275001525878892,-3.660001754760728,-6.525001525878892,-10.520004272460923,3,-0.08805788534172376,-1.1182293780724304,90.95999908447266,-1.3862039935807315,93.12000274658205,-1.703697424377332,91.38999938964844,-0.08805788534172376
5981,2022-03-25,91.51000213623048,91.61000061035156,90.04000091552734,91.30999755859376,2205900.0,0.0035091532652371527,6.849968528868169,9.998093058740894,70.96499080694318,65.02110593073958,-1.3601652423464543,-3.0048883354427574,-4.514196503761525,-7.075895486577409,6.142313974922874,1.5699996948242188,1.8663716932662453,2.488001632690441,-1.7000703284681151,6.676073593848997,0.39396565211116297,4.582037613269719,-3.040335150088495,42.857174633044366,-17.605268527844586,2.094035980579279,3,-1.335002899169936,-3.595001220703139,-3.832500457763686,-6.4000015258789205,-9.95999908447267,4,-0.07704079212305692,-1.3773679967754937,91.19000244140624,-1.1182293780724304,90.95999908447266,-1.3862039935807315,93.12000274658205,-0.07704079212305692
5982,2022-03-28,91.54000091552734,92.23999786376952,90.87999725341795,91.4499969482422,3229000.0,0.0003278196765004182,-1.211377070940719,0.4500095365248193,68.69243706452383,65.78559003136486,-0.8335014169908277,-2.7497849164438577,-4.497974040373819,-6.971739175665306,5.874773728963787,1.3600006103515625,2.0401524018156323,2.247500228881833,-1.8519986715898256,6.346999129353492,0.19775077864599666,4.2972496791176695,-2.470293821238016,43.73177453472931,-18.089655587723435,2.04974945023583,3,-1.1599998474121094,-3.625,-3.832498550415039,-6.064998626708984,-7.180000305175781,0,-0.10126725125352853,6.849968528868169,91.51000213623048,-1.3773679967754937,91.19000244140624,-1.1182293780724304,90.95999908447266,-0.10126725125352853
5983,2022-03-29,92.7300033569336,92.98999786376952,91.54000091552734,91.72000122070312,2483300.0,0.012999808056637141,-1.1167796223178625,11.221751292703306,70.61366142126886,66.73525655978706,-1.4624341991295609,-3.5774046237413017,-5.626974324860413,-8.03575089543969,5.506365165850564,1.4499969482421733,2.2454358304076294,3.0910026550292997,-0.9364197420969447,7.118425052155544,1.0772914564661846,5.104713853592415,-3.1322609674746076,90.87848896701574,26.19461940096616,2.013711198563121,3,-1.6700019836425781,-4.81500244140625,-5.022500991821289,-6.230003356933594,-19.1300048828125,1,-0.10665379770315164,-1.211377070940719,91.54000091552734,6.849968528868169,91.51000213623048,-1.3773679967754937,91.19000244140624,-0.10665379770315164
5984,2022-03-30,91.38999938964844,92.8000030517578,91.0500030517578,92.45999908447266,2254600.0,-0.0144505976358833,-1.0000087193460165,-1.0594033977172295,64.7898137728246,67.3648389003702,0.1592543872390877,-2.092664930820746,-4.207721308280043,-6.57451278542645,5.922800070585887,1.75,2.4655519745668357,1.590998840332034,-2.4482826084112617,5.63028028907533,-0.4286418840396067,3.610639564703675,-1.3275859404401587,45.76270748095258,-20.955440776888985,2.019640724371646,3,-0.00499725341796875,-3.4749984741210938,-3.839998245239258,-4.8899993896484375,-15.870002746582031,2,-0.08119048274975438,-1.1167796223178625,92.7300033569336,-1.211377070940719,91.54000091552734,6.849968528868169,91.51000213623048,-0.08119048274975438
5985,2022-03-31,89.66999816894531,91.83999633789062,89.66000366210938,91.1999969482422,3228100.0,-0.01882045335584004,-1.8129159283323488,1.4299058090369268,55.842275754912464,65.65233730275904,1.9406799086230535,-0.24835705689159226,-2.4219879216636855,-4.747956241105726,6.260689883236916,2.17999267578125,2.530875069772776,-0.21600227355956747,-4.159608011526984,3.7276034644078493,-2.1878051425432687,1.7558005954241338,3.8000030517578125,0.30013586302807427,-65.71517588877057,1.971802868983705,3,1.8950042724609375,-1.7549972534179688,-2.119997024536133,-3.1699981689453125,-13.400001525878906,3,-0.09780302020908982,-1.0000087193460165,91.38999938964844,-1.1167796223178625,92.7300033569336,-1.211377070940719,91.54000091552734,-0.09780302020908982
5986,2022-04-01,90.01000213623047,90.37999725341795,89.41000366210938,90.01000213623047,2014800.0,0.0037917249272667597,1.62163889805351,-0.0,59.42981526634794,64.33845579983763,1.4892101579324617,-0.5263494682914711,-2.679670369168889,-4.982497378557227,6.63922540972956,0.9699935913085795,2.496671922664376,0.06750144958496662,-3.847694666504495,3.982697565674428,-1.890096608459757,2.0250995076296903,3.3837991333007835,16.7597610589106,-50.816656851170066,1.957598058044729,4,1.4300003051757812,-1.0699996948242188,-3.437501907348633,-3.3050003051757812,-15.569999694824219,4,-0.10376628980798186,-1.8129159283323488,89.66999816894531,-1.0000087193460165,91.38999938964844,-1.1167796223178625,92.7300033569336,-0.10376628980798186
5987,2022-04-04,90.0199966430664,90.51000213623048,89.33999633789062,90.11000061035156,2086000.0,0.00011103773579312914,1.6292057777205773,-100.0,57.142840310241915,62.939238808964305,1.4130401227242828,-0.2814176388966274,-2.5594296907651426,-4.8913291524235945,7.086353328783593,1.170005798339858,2.4676472016588775,-0.09350395202636719,-3.6788683008052487,3.4918603967525144,-1.886186126415808,1.6991782223630736,3.2144527221679766,18.63013755897109,-48.758069207645406,1.7926821743894443,4,1.1500015258789062,-1.0799942016601562,-3.6574954986572266,-3.3149948120117188,-17.639999389648438,0,-0.09409013449414494,1.62163889805351,90.01000213623047,-1.8129159283323488,89.66999816894531,-1.0000087193460165,91.38999938964844,-0.09409013449414494
5988,2022-04-05,86.80000305175781,89.62999725341797,86.18000030517578,89.37000274658203,4007500.0,-0.03576975906893243,1.233015893395488,28.55429346444011,40.095659170689835,60.66896307794366,4.070299116882708,3.040930046238188,0.7289879106546948,-1.5901053008244617,7.530133328129182,3.839996337890625,2.073048053568641,-3.2794975280761776,-6.981028262206891,0.422033206054536,-5.130262895141541,-1.4287321610108137,6.200779131835944,9.365596515834465,-51.764054443614825,1.850765367065357,4,2.7849960327148438,2.1399993896484375,-0.4375019073486328,-0.095001220703125,-13.260002136230469,1,-0.028110626216813706,1.6292057777205773,90.0199966430664,1.62163889805351,90.01000213623047,-1.8129159283323488,89.66999816894531,-0.028110626216813706
5989,2022-04-06,86.91000366210938,87.37000274658203,85.55000305175781,85.98999786376953,2239700.0,0.0012672880931348107,-1.0222270259272916,-0.35797895236822963,36.77002370776198,58.26016858616829,3.716188056699835,3.0021551704510046,0.7819783079220599,-1.624117510283284,8.139409952238982,1.8199996948242188,1.6773100785070767,-3.116997146606451,-6.971717179799413,0.7377228865865106,-5.044357163202932,-1.1896371300099702,5.545115971210947,21.621654403827073,-33.35573846203316,1.9273600165964795,4,2.359996795654297,2.5999984741210938,-0.5475025177001953,-0.2050018310546875,-13.530006408691406,2,-0.15314698685015837,1.233015893395488,86.80000305175781,1.6292057777205773,90.0199966430664,1.62163889805351,90.01000213623047,-0.15314698685015837
5990,2022-04-07,87.80999755859375,88.4800033569336,86.44000244140625,86.7300033569336,1956000.0,0.010355469549666374,-1.4578383024096995,1.1738993423835073,35.65663146958994,54.3370175486846,2.5550056634888563,2.2282164195301846,0.07233381609219691,-2.456648299829027,8.412510706582868,2.0400009155273438,1.1787587333739111,-2.2245029449462947,-6.06037021251656,1.6113643226239702,-4.14243657873142,-0.30656931116116937,3.9546104165703184,45.56441379013303,-3.833824161963811,1.91793363378513,4,1.4600028991699219,1.7000045776367188,-1.674997329711914,-1.1049957275390625,-15.229995727539062,3,-0.1399612943540568,-1.0222270259272916,86.91000366210938,1.233015893395488,86.80000305175781,1.6292057777205773,90.0199966430664,-0.1399612943540568
5991,2022-04-08,88.95999908447266,89.31999969482422,87.12999725341797,87.61000061035156,2406800.0,0.013096476003333635,1.1159446997814382,1.250005298219092,41.59169710943718,51.32582422034164,1.1233824048123324,1.2128565828356699,-0.8687410481924189,-3.531335500421932,8.889156694340603,2.19000244140625,0.9575098815795826,-1.1205013275146456,-4.876902850527188,2.6359001954978964,-2.9987020890209095,0.7576994339916183,2.183148398350781,68.7499327044207,22.70878982478355,1.8782007615062706,4,0.3100013732910156,0.5500030517578125,-2.5999984741210938,-2.2549972534179688,-13.849998474121094,4,-0.14264841020688812,-1.4578383024096995,87.80999755859375,-1.0222270259272916,86.91000366210938,1.233015893395488,86.80000305175781,-0.14264841020688812
5992,2022-04-11,87.20999908447266,89.23999786376953,87.11000061035156,88.61000061035156,1882000.0,-0.019671762792379033,-1.6624991059294758,-1.0370393394632291,29.578427216531352,46.76635375314858,2.4524841020947576,3.1047096403761287,0.9887275355727354,-1.7122393528416637,9.338284960579477,2.1299972534179688,0.7012859296240777,-2.859501266479498,-6.6497194503987345,0.9307169174397387,-4.754610358439109,-0.9643921745198867,3.3738339552442227,40.686235094142745,0.722989214572209,1.8951090919596154,4,1.9650039672851562,2.3000030517578125,-0.7849979400634766,-0.5049972534179688,-16.97999572753905,0,-0.14642812495270452,1.1159446997814382,88.95999908447266,-1.4578383024096995,87.80999755859375,-1.0222270259272916,86.91000366210938,-0.14642812495270452
5993,2022-04-12,86.08999633789062,88.66999816894531,85.86000061035156,87.98999786376953,2295900.0,-0.012842595554865,-1.3813609457891112,1.3571424678884583,31.86894029814286,43.108478922628386,2.8290555031966136,4.280349813029488,2.1738070806004117,-0.5168166751366812,9.869296549397914,2.80999755859375,0.20104393984803437,-3.8755039215087947,-7.985808154269677,0.2348003112520871,-5.930656037889236,-1.8203518051283538,3.99045370303034,14.323442094462916,-23.61511223104304,2.055152116380443,4,2.6050033569335938,3.4200057983398438,0.3350048065185547,0.6150054931640625,-15.769996643066406,1,-0.15925194177803093,-1.6624991059294758,87.20999908447266,1.1159446997814382,88.95999908447266,-1.4578383024096995,87.80999755859375,-0.15925194177803093
5994,2022-04-13,86.05999755859375,86.80000305175781,85.06999969482422,85.8499984741211,3249200.0,-0.0003484583641882866,1.047329050665198,-0.11052574517039637,30.61222018335934,40.305139414678045,2.261281573365082,4.241110761338945,2.2376378914175064,-0.4116051342823255,10.64633790083051,1.7300033569335938,-0.29083633814238397,-3.7235027313232365,-8.190206066887782,0.7432006042413093,-5.956854399105509,-1.4901510635409636,3.5674077834109,23.2940673828125,-13.143951073214993,2.233351667782275,4,1.7300033569335938,3.210002899169922,0.6475028991699219,0.6450042724609375,-15.229995727539062,2,-0.14547986286592907,-1.3813609457891112,86.08999633789062,-1.6624991059294758,87.20999908447266,1.1159446997814382,88.95999908447266,-0.14547986286592907
5995,2022-04-14,84.73999786376953,86.37999725341797,84.58000183105469,86.06999969482422,2616000.0,-0.01533813307309817,-1.181820703941406,-6.333369663941871,26.21220553369848,36.6142938888281,3.1384605006873585,5.376832045665111,3.518155642619462,0.9615264205209684,11.186501467511153,1.7999954223632812,-1.0011963910424981,-4.751502227783206,-9.732868632344974,0.22986417677856252,-7.242185430064097,-2.2608190255023146,4.340518800573463,3.375445249412102,-30.918354386939562,2.4906832022808847,4,2.805004119873047,4.285003662109375,2.6375045776367188,1.9650039672851562,-12.900001525878906,3,-0.13405712646599577,1.047329050665198,86.05999755859375,-1.3813609457891112,86.08999633789062,-1.6624991059294758,87.20999908447266,-0.13405712646599577
5996,2022-04-18,84.61000061035156,85.41999816894531,84.06999969482422,84.55000305175781,1570900.0,-0.0015340719458944996,-1.6470447439675677,-0.04511088420545415,25.81994728102218,33.13397244113701,2.7065344726470073,5.214188739490012,3.6766250186579157,1.1540192762371078,11.394774754689232,1.3499984741210938,-1.6098953728696301,-4.525999450683599,-9.841354921031439,0.7893560196642397,-7.183677185857519,-1.8683217155096798,3.840443977331063,10.444895682380963,-21.719206295206117,2.6576777351739205,4,2.2399978637695312,4.159999847412109,2.7675018310546875,2.095001220703125,-13.209999084472656,0,-0.14218175975080982,-1.181820703941406,84.73999786376953,1.047329050665198,86.05999755859375,-1.3813609457891112,86.08999633789062,-0.14218175975080982
5997,2022-04-19,85.73999786376953,85.94999694824219,84.33000183105469,84.33000183105469,1790100.0,0.013355362785326896,-1.2978718799205675,23.50089013224822,25.508020761378873,31.51312372899135,1.0119949415795446,3.8358715854021312,2.564316699259251,0.10378223155782962,11.3547626493886,1.6199951171875,-1.9764836509395423,-3.113502120971674,-8.524173059522425,2.2971688175790774,-5.818837590247043,-0.4081666516963054,2.009575541055753,36.304320063158144,11.089364344279268,2.705335469275374,4,0.9550018310546875,3.0300025939941406,1.6375045776367188,0.9650039672851562,-14.049995422363281,1,-0.12397944387994675,-1.6470447439675677,84.61000061035156,-1.181820703941406,84.73999786376953,1.047329050665198,86.05999755859375,-0.12397944387994675
5998,2022-04-20,86.20999908447266,87.2699966430664,86.02999877929688,86.54000091552734,2638300.0,0.005481703200528321,-2.5941839893852277,-0.23404451033758814,30.671620843754965,30.835523410768353,0.5023251816834886,2.9741324637764563,2.0881717469423506,-0.28259659365107836,10.655718284422916,1.529998779296875,-2.4525899447035044,-2.2980007171630916,-7.4372327648010526,2.8412313304748693,-4.867616740982072,0.27161530665588884,-2.1399993896484375,66.87504470352621,42.43093778320507,2.569616023818984,4,0.4850006103515625,2.5600013732910156,1.512502670288086,0.49500274658203125,-13.470001220703125,2,-0.18536127940195302,-1.2978718799205675,85.73999786376953,-1.6470447439675677,84.61000061035156,-1.181820703941406,84.73999786376953,-0.18536127940195302
5999,2022-04-21,86.41999816894531,88.79000091552734,86.12999725341797,86.81999969482422,2291600.0,0.002435901713290667,-4.428560307043153,1.2121191103712952,36.33303474491223,30.910679330248605,0.24083564195203166,2.536622560980504,1.8282422311181676,-0.36954012758593535,10.165836094395006,2.660003662109375,-2.920163905078823,-1.8610015869140568,-6.944980004337211,3.222976830509097,-4.402990795625627,0.680987621797513,-2.285998535156253,49.788090388905054,21.369159347040807,2.541989208711575,4,0.27500152587890625,2.3500022888183594,1.3025035858154297,0.285003662109375,-11.689994812011719,3,-0.18629945400654457,-2.5941839893852277,86.20999908447266,-1.2978718799205675,85.73999786376953,-1.6470447439675677,84.61000061035156,-0.18629945400654457
6000,2022-04-22,83.16000366210938,86.3499984741211,82.93000030517578,86.30999755859375,3160400.0,-0.037722686599262256,1.117648726149253,7.874954700642774,26.873699562068907,29.275346269429907,3.0976093254664363,5.44326338278313,4.918155729373694,2.9748855791758615,10.112040554705674,3.4899978637695312,-2.957423885876139,-4.719496154785162,-10.0960678261998,0.6570755166294759,-7.407781990492481,-2.031210319077843,5.629997253417969,3.9249715525165283,-24.896023140199002,2.6882858357073185,4,2.9249954223632812,5.039997100830078,4.562498092651367,3.5449981689453125,-8.460006713867188,4,-0.14826841375757027,-4.428560307043153,86.41999816894531,-2.5941839893852277,86.20999908447266,-1.2978718799205675,85.73999786376953,-0.14826841375757027
6001,2022-04-25,84.45999908447266,84.5199966430664,82.5199966430664,83.16000366210938,3720600.0,0.015632459897973794,1.8169201755847002,-0.4126977591334929,32.73290065281179,29.62584331790551,1.2205102102671788,3.7819195470112845,3.506101341950327,1.795361027988406,10.395089457925138,2.0,-2.9330475794783553,-3.067000579833987,-8.36522361802868,2.2312224583607048,-5.716112098931333,-0.4178890607366412,4.3300018310546875,30.941006690013168,0.7966119526896946,2.6491115190973433,4,1.1949996948242188,3.5349998474121094,3.347501754760742,2.2450027465820312,-10.279998779296875,0,-0.14941987785200117,1.117648726149253,83.16000366210938,-4.428560307043153,86.41999816894531,-2.5941839893852277,86.20999908447266,-0.14941987785200117
6002,2022-04-26,82.2699966430664,84.16000366210938,81.97000122070312,83.80999755859375,3345400.0,-0.025929463238756556,-1.046739134309947,-1.1846202602219575,34.9701025640766,29.970416903009262,2.9458710353525674,5.525102985492964,5.650098853936157,4.112205877713237,10.51384154749558,2.4899978637695312,-3.029887781000781,-4.7935028076171875,-10.233574357729694,0.6465687424953188,-7.513538582673448,-2.0734670325609272,6.269204101562494,4.398760055531255,-27.201911706125742,2.7200357750562536,4,3.110004425048828,5.450004577636719,5.835004806518555,4.435005187988281,-7.30999755859375,1,-0.1321258728664797,1.8169201755847002,84.45999908447266,1.117648726149253,83.16000366210938,-4.428560307043153,86.41999816894531,-0.1321258728664797
6003,2022-04-27,82.83999633789062,84.44999694824219,82.25,82.25,3258600.0,0.006928403039776487,-6.457663063156262,-0.3831142773630054,36.89629219875159,30.668647126941732,2.0857121467555544,4.401864635010739,5.075230817978024,3.6326152734637276,10.29864989913724,2.1999969482421875,-3.323784712763441,-3.7290027618408175,-8.7847217292245,1.3267162055428656,-6.256862245532659,-1.201143278148976,5.305052435302727,12.75652721579665,-19.275847529499977,2.527859483691839,4,2.5400047302246094,4.8800048828125,5.340002059936523,3.8650054931640625,-9.279998779296875,2,-0.13459674540550914,-1.046739134309947,82.2699966430664,1.8169201755847002,84.45999908447266,1.117648726149253,83.16000366210938,-0.13459674540550914
6004,2022-04-28,83.97000122070312,84.43000030517578,82.77999877929688,83.69999694824219,3233600.0,0.013640812805005398,1.7731061188900856,0.45763720064139035,37.81726625531177,31.9580983182321,0.701873423426548,2.8327042244053757,3.862477047188321,2.6150384192478953,10.323546457663795,1.6500015258789062,-3.2722710803791273,-2.2279979705810575,-6.865858760461705,2.4098628192995903,-4.5469283655213815,0.0909324243592664,3.804544699340809,45.66212909013316,14.70772612883723,2.318930394940325,4,1.4099998474121094,3.5149993896484375,4.809999465942383,3.25,-10.090003967285156,3,-0.13373827788113446,-6.457663063156262,82.83999633789062,-1.046739134309947,82.2699966430664,1.8169201755847002,84.45999908447266,-0.13373827788113446
6005,2022-04-29,80.9000015258789,84.0,80.87000274658203,83.7699966430664,4299600.0,-0.03656067226621995,-1.1365222372669515,-10.629443345577847,27.205879814546947,32.112090821957075,3.542408953421699,5.493652402100778,6.800742415272467,5.745627835481173,11.270427713699544,3.1299972534179688,-3.291989548214346,-4.85949783325195,-9.76577063148585,0.04677496498194955,-7.312634232368893,-2.4063614341350075,6.526271712204576,0.8218857386520405,-24.304386930604938,2.4531363991169486,4,3.9300003051757812,6.029998779296875,8.144998550415039,6.319999694824219,-6.810005187988281,4,-0.07626697221966805,1.7731061188900856,83.97000122070312,-6.457663063156262,82.83999633789062,-1.046739134309947,82.2699966430664,-0.07626697221966805
6006,2022-05-02,80.66999816894531,81.86000061035156,79.45999908447266,80.94999694824219,4755200.0,-0.002843057510450331,1.2857090956650632,0.09756071626047381,29.764843684715203,32.58507114677222,3.5254913837198245,5.257609118307045,7.006455433764643,6.023842623994057,12.5430792463174,2.4000015258789062,-3.318882255538483,-4.622500991821283,-9.60275992531595,0.35775794167338404,-7.112630458568617,-2.1323715250739497,6.231773429818048,24.248489027580504,1.0454017190800968,2.490129466747333,5,3.4550018310546875,5.555000305175781,8.375001907348633,6.5500030517578125,-7.55999755859375,0,-0.07400522320826497,-1.1365222372669515,80.9000015258789,1.7731061188900856,83.97000122070312,-6.457663063156262,82.83999633789062,-0.07400522320826497
6007,2022-05-03,81.55000305175781,81.91000366210938,80.79000091552734,80.98999786376953,3675400.0,0.010908700914676217,-1.3333412806268825,-2.000027247956403,35.74122547642986,33.148360550402764,2.222333994497646,3.9110391794682187,6.0977003679855954,5.201328186186714,13.814552430741692,1.2400054931640625,-3.1362237053591997,-3.3189964294433594,-8.040373471457158,1.4023806125704397,-5.679684950450266,-0.9583079084364527,4.6075912955764835,41.88386497036154,16.832277475432583,2.360688521006902,5,2.5749969482421875,4.674995422363281,7.494997024536133,5.6699981689453125,-10.780006408691406,1,-0.09037403397648514,1.2857090956650632,80.66999816894531,-1.1365222372669515,80.9000015258789,1.7731061188900856,83.97000122070312,-0.09037403397648514
6008,2022-05-04,84.36000061035156,84.41000366210938,80.22000122070312,81.8499984741211,4087400.0,0.03445735687845786,2.2107197039453492,4.48210514843122,45.454552872528716,34.16186256458237,-0.9808275423779804,0.9579865589350334,3.326151738966118,2.4694172234772793,13.86823683173618,4.19000244140625,-2.863911296877532,-0.3869987487792912,-5.023621386146246,4.249623888587664,-2.7053100674627615,1.931312569904179,1.1278342106965624,98.59155578206648,70.28897716269674,2.318311318683477,5,-1.4550018310546875,1.8649978637695312,4.787500381469727,2.8600006103515625,-14.449996948242173,2,-0.11142723397189569,-1.3333412806268825,81.55000305175781,1.2857090956650632,80.66999816894531,-1.1365222372669515,80.9000015258789,-0.11142723397189569
6009,2022-05-05,73.5999984741211,80.06999969482422,72.48999786376953,78.75,5034000.0,-0.1275486256327758,-1.056987518646461,-2.051791690350192,30.20611295082972,34.53213071888913,8.682470918188812,11.246313739169182,14.020350727162452,13.2280062738039,14.40925314406149,11.870002746582031,-2.948794616718942,-10.481500625610352,-17.175347120270928,-3.7876541309497753,-13.828423872940647,-7.134577378280056,11.285052773269484,9.312081127562518,-21.22888243904131,3.3469232473302886,5,4.904998779296875,9.045001983642578,15.887502670288086,13.620002746582031,-5.709999084472656,3,-0.0005434907113675003,2.2107197039453492,84.36000061035156,-1.3333412806268825,81.55000305175781,1.2857090956650632,80.66999816894531,-0.0005434907113675003
6010,2022-05-06,75.5199966430664,75.66999816894531,72.5999984741211,73.02999877929688,3904700.0,0.026086932184114398,1.200715904958011,-0.48349458757579394,34.81456085098465,34.76342629646389,6.2187349972784745,8.810067246498022,12.009403001279793,11.320459754760606,15.523801046619667,3.0699996948242188,-3.180361739553547,-7.947002410888672,-15.411746587129727,-0.48225823464761675,-11.6793744990092,-4.214630322768144,8.890007019042969,25.419440481470883,-7.346967564683009,3.732372088120529,5,2.950000762939453,6.645000457763672,14.1300048828125,11.700004577636719,-7.649993896484375,4,-0.021716094578229983,-1.056987518646461,73.5999984741211,2.2107197039453492,84.36000061035156,-1.3333412806268825,81.55000305175781,-0.021716094578229983
6011,2022-05-09,76.2699966430664,77.48999786376953,74.26000213623047,74.76000213623047,4522700.0,0.009931144509245149,-1.5737074075199855,0.6064240169869075,33.976310926066404,34.653005003351645,4.676604373114628,7.4421831769290065,11.112107031187122,10.588197435847576,16.810209088140816,3.2299957275390625,-3.5840704031190285,-6.562502288818365,-14.216237709112704,1.091233131475974,-10.389369998965535,-2.7356345786711955,6.709606323242184,31.711383729556015,-0.5824069494243638,3.8268677101471695,5,2.200000762939453,5.230003356933594,13.47000503540039,10.950004577636719,-7.779998779296875,0,-0.028582672100772477,1.200715904958011,75.5199966430664,-1.056987518646461,73.5999984741211,2.2107197039453492,84.36000061035156,-0.028582672100772477
6012,2022-05-10,74.44000244140625,77.61000061035156,73.91999816894531,77.23999786376953,3435000.0,-0.023993631600959575,1.0847466028728758,-1.8543083499226953,30.96085707903495,33.99351221227202,5.899506763620195,8.713156530799765,12.832078193783829,12.409181508112596,18.185458820763518,3.69000244140625,-3.6100773815386162,-7.7539966583251925,-15.979390739327215,0.47139742267683005,-11.866693698826197,-3.6412996178241883,7.28084791259765,16.35909084799527,-11.082855414726943,4.1126970405010095,5,4.019996643066406,7.05999755859375,15.75,12.779998779296875,-8.650001525878906,1,-0.01786676232448503,-1.5737074075199855,76.2699966430664,1.200715904958011,75.5199966430664,-1.056987518646461,73.5999984741211,-0.01786676232448503
6013,2022-05-11,72.37999725341797,74.66999816894531,72.11000061035156,74.58000183105469,3219700.0,-0.027673362713948935,1.1512609352109786,0.7857172051302312,28.57142857142857,32.96619691406278,7.062413089744908,10.21722165930872,14.766492792753738,14.419684759185259,19.254344042797932,2.55999755859375,-3.907109402741142,-9.128501892089844,-18.225741450351038,-0.03126233382864996,-13.677121671220434,-4.579882112959254,8.233150801757802,3.3919180165872262,-20.346674898672525,4.548619779130595,5,5.8800048828125,8.490001678466797,17.675003051757812,14.840003967285156,-5.879997253417969,2,-0.02224372300975097,1.0847466028728758,74.44000244140625,-1.5737074075199855,76.2699966430664,1.200715904958011,75.5199966430664,-0.02224372300975097
6014,2022-05-12,73.54000091552734,73.86000061035156,71.76000213623047,71.81999969482422,3465200.0,0.016026577868578196,-1.2826115801170948,-0.7818171099220069,34.31180821311733,33.755744513903934,4.768817296357042,8.507334218788145,13.414739867895548,13.214186580349576,20.09604766279694,2.0999984741210938,-4.12527154715751,-7.342498397827143,-16.83545652418394,2.150459728529654,-12.088977461005541,-2.5960193346487443,5.882706497373036,30.42733749711452,4.009681843227696,4.7464790631783975,5,4.545001983642578,7.0,15.72249984741211,13.680000305175781,-5.790000915527344,3,-0.049360854068897786,1.1512609352109786,72.37999725341797,1.0847466028728758,74.44000244140625,-1.5737074075199855,76.2699966430664,-0.049360854068897786
6015,2022-05-13,73.37999725341797,74.7300033569336,72.9800033569336,73.88999938964844,3455000.0,-0.00217573647154512,-1.6717762648293857,-0.2965126594631039,31.23307164596325,33.918880954042606,4.190617506285989,8.192681527548018,13.385563484659201,13.357800633637382,20.653354279403807,1.75,-4.46539751707094,-6.934502029418951,-16.8074525066324,2.9384484477944994,-11.870977268025683,-1.9980267908122187,4.81667731521523,27.69223144850288,1.7704619715727077,4.936475238606726,5,4.705005645751953,7.160003662109375,16.0100040435791,13.840003967285156,-5.899993896484361,4,-0.07481599985360876,-1.2826115801170948,73.54000091552734,1.1512609352109786,72.37999725341797,1.0847466028728758,74.44000244140625,-0.07481599985360876
6016,2022-05-16,72.58000183105469,73.58000183105469,72.38999938964844,73.47000122070312,4430000.0,-0.010902091200691855,1.1441473640800055,1.7450895328137388,32.776412189993266,33.58945725554965,4.159813971395536,8.47998244901973,13.952556435592271,14.10002345890635,21.094067641995164,1.19000244140625,-4.987495058801514,-7.132997512817383,-17.363416997879668,3.097421972244902,-12.248207255348532,-2.0177877702862332,4.5868051483940775,14.017092456548305,-14.022958708370474,5.115209742531145,5,5.505001068115234,7.959999084472656,16.809999465942383,14.639999389648438,-5.200004577636719,0,-0.06489389591689698,-1.6717762648293857,73.37999725341797,-1.2826115801170948,73.54000091552734,1.1512609352109786,72.37999725341797,-0.06489389591689698
6017,2022-05-17,75.11000061035156,75.29000091552734,73.6500015258789,73.79000091552734,3055600.0,0.03485806992931728,-1.0500011920940324,-1.4831467416462358,37.15521311332424,32.667308393415816,0.6931218003888802,5.38907932196453,11.287652406262737,11.51520030597932,21.58866901246063,2.7099990844726562,-5.010228000314768,-4.071498870849609,-14.085752792064426,5.942755050365207,-9.078625831457018,0.9356280897577989,1.191717594182279,94.90083944981889,62.24543619742172,5.007126960607412,5,0.8050003051757812,5.3899993896484375,14.280000686645508,12.110000610351562,-4.849998474121094,1,-0.08813743433347376,1.1441473640800055,72.58000183105469,-1.6717762648293857,73.37999725341797,-1.2826115801170948,73.54000091552734,-0.08813743433347376
6018,2022-05-18,70.23000335693361,74.66000366210938,70.12999725341797,74.22000122070312,4770100.0,-0.0649713382207775,-1.16228903136056,-3.0227263532063584,29.698587096720388,32.61091663184811,3.7526244174587617,9.497451434643253,15.944887433208777,16.305212473679532,23.112182994365316,4.980003356933594,-5.269560982394395,-8.15249633789061,-18.353802246141854,2.048809570360632,-13.253149292016232,-3.0518433837649894,5.345040276671696,1.9381014058187196,-27.871102581388435,5.100652954125622,5,3.6399955749511577,9.229995727539048,19.112499237060533,17.11999893188475,-0.31999969482421875,2,-0.0632208775335038,-1.0500011920940324,75.11000061035156,1.1441473640800055,72.58000183105469,-1.6717762648293857,73.37999725341797,-0.0632208775335038
6019,2022-05-19,70.31999969482422,71.55000305175781,69.44000244140625,70.11000061035156,3236600.0,0.001281451425158231,-1.7225894733733345,-0.052631377670528716,32.85806606966531,32.393528322812635,3.518431835955738,8.57930483675851,15.613107695216456,16.096100033414245,25.26213030478535,2.1100006103515625,-5.780126236321337,-7.257500076293951,-17.328391717113362,2.8133915645254604,-12.292945896703657,-2.2220542558842453,4.970001220703125,15.042692016260395,-17.67175577246936,5.0354458204097075,5,3.2050018310546875,8.795001983642578,18.782501220703125,17.03000259399414,-2.2099990844726562,3,-0.0543230903214208,-1.16228903136056,70.23000335693361,-1.0500011920940324,75.11000061035156,1.1441473640800055,72.58000183105469,-0.0543230903214208
6020,2022-05-20,70.83000183105469,71.45999908447266,69.34999847412111,71.0999984741211,2932600.0,0.0072525901371414125,3.2626366936136146,-1.2857039055404178,34.200390926851384,32.41842610067763,2.5403346506372912,7.481803164734629,14.871934607080021,15.458519054897309,26.478887914909677,2.1100006103515483,-6.760123431469026,-6.130997848510745,-16.272330773421174,4.010335076399684,-11.201664310965953,-1.0603313860555375,3.8300018310546875,24.91587118915735,-8.503075059989932,5.070666462455213,5,2.6499977111816406,8.239997863769531,17.69999885559082,17.084999084472656,-2.3499984741210795,4,-0.04348442399311492,-1.7225894733733345,70.31999969482422,-1.16228903136056,70.23000335693361,-1.0500011920940324,75.11000061035156,-0.04348442399311492
6021,2022-05-23,71.83999633789062,72.12000274658203,70.69999694824219,71.5199966430664,2533000.0,0.014259416641623224,2.227240019073215,-1.185198790584645,34.47392049031137,32.80876647970834,0.9340899747265041,5.773904142917985,13.625488807026755,14.311791933128774,27.509621920888826,1.4200057983398438,-6.378527106634763,-4.490003204345697,-14.22921282082686,5.2492064121354645,-9.359608012586278,0.3796016038948835,1.7580062866210966,41.91913872648232,9.175581786044539,4.869604808240584,5,0.48000335693359375,7.230003356933594,16.445005416870117,16.07500457763672,-4.349998474121094,0,-0.06069032855250056,3.2626366936136146,70.83000183105469,-1.7225894733733345,70.31999969482422,-1.16228903136056,70.23000335693361,-0.06069032855250056
6022,2022-05-24,71.4000015258789,71.95999908447266,70.19000244140625,70.19000244140625,2867900.0,-0.006124649699900564,-1.9256164996815828,3.7812507450587702,27.577845600516767,32.698368371829254,1.002986431246157,5.647333502664964,13.838709585761734,14.621485994542212,28.444540568106973,1.7699966430664062,-6.280706541558331,-4.386498260498044,-13.941452268720226,5.168455747724138,-9.163975264609135,0.3909787436130472,1.3484002685546983,38.60642276574604,13.605929895987888,4.7774770041110886,5,0.9199981689453125,7.6699981689453125,16.409997940063477,16.514999389648438,-3.370002746582017,1,-0.05630257964355767,2.227240019073215,71.83999633789062,3.2626366936136146,70.83000183105469,-1.7225894733733345,70.31999969482422,-0.05630257964355767
6023,2022-05-25,71.69000244140625,72.08999633789062,70.52999877929688,70.83000183105469,2899000.0,0.004061637385571082,-1.1369731300230972,0.7107448438495053,44.818237703645586,33.865749426332385,0.675894319053981,4.721233134901752,13.296772890875175,14.205060622847697,29.55705825658528,1.55999755859375,-6.2287340493898995,-3.5389976501464844,-12.652028259022217,5.574032958729248,-8.09551295458435,1.0175176542913817,-2.340003967285142,84.47654722229865,55.11665808640038,4.55651530443787,5,0.6299972534179688,7.379997253417969,16.042497634887695,16.224998474121094,-3.970001220703139,2,-0.019946997579537662,-1.9256164996815828,71.4000015258789,2.227240019073215,71.83999633789062,3.2626366936136146,70.83000183105469,-0.019946997579537662
6024,2022-05-26,72.73999786376953,73.29000091552734,72.12999725341797,72.12999725341797,2654500.0,0.014646329845245276,-2.803286889961728,0.7093025318926208,42.08427795702334,35.071439016450185,-0.5582181142800096,2.937377615527055,11.952524377759687,13.019890878376387,30.52509746812137,1.5999984741210938,-5.88387567712563,-1.9275020599365291,-10.109114116406403,6.254109996533344,-6.018308088171466,2.1633039682984077,-3.335199432373031,86.04054033120066,53.861381760766896,4.090806028234939,5,-0.4199981689453125,6.3300018310546875,14.992502212524414,15.175003051757812,-4.720001220703139,3,-0.03890561293334471,-1.1369731300230972,71.69000244140625,-1.9256164996815828,71.4000015258789,2.227240019073215,71.83999633789062,-0.03890561293334471
6025,2022-05-27,74.7300033569336,74.73999786376953,73.2300033569336,73.2300033569336,2524500.0,0.02735778872156458,-1.0133260091145833,2.4590139330114815,45.904270515779864,36.53008994153758,-2.611180122052687,0.48636710194097077,9.656953442260544,10.875371330778023,30.620996351021628,2.0,-5.1790364587214555,0.37100334167480753,-7.2684451344235015,8.010451817773117,-3.448720896374354,4.190727579723969,-5.169796826171861,99.78034028810634,64.75192052859133,3.819724238049158,5,-2.410003662109375,3.1199951171875,13.002496719360352,13.18499755859375,-7.150001525878906,4,-0.08858560750978228,-2.803286889961728,72.73999786376953,-1.1369731300230972,71.69000244140625,-1.9256164996815828,71.4000015258789,-0.08858560750978228
6026,2022-05-31,74.69999694824219,75.0999984741211,73.56999969482422,74.25,4678300.0,-0.0004015309426400604,1.447998046875,0.2999979654947917,50.764689725988056,38.04225400961134,-2.513107672742649,0.04867952949973642,9.337994423666117,10.771474574609528,30.21633952839416,1.529998779296875,-4.8122570202175865,0.6394969940185575,-6.405039632239394,7.684033620276509,-2.882771319110418,4.161765307147533,-4.829002937499993,91.8533228293112,52.21353336080457,3.5222683131289747,5,-2.4749984741210938,2.2350006103515625,12.442502975463867,13.215003967285156,-7.6800003051757955,1,-0.08326631653838301,-1.0133260091145833,74.7300033569336,-2.803286889961728,72.73999786376953,-1.1369731300230972,71.69000244140625,-0.08326631653838301
6027,2022-06-01,74.18000030517578,75.4000015258789,74.04000091552734,75.04000091552734,2332500.0,-0.006961133391032104,-1.3859672605105005,-1.9111254280967074,55.82148786106402,40.94479853898285,-2.3902668735486543,-0.012412386545094023,9.506426894857398,11.181765975339573,29.771582990903134,1.3600006103515625,-4.341536536613901,0.4880004882812443,-5.615094222565759,6.591095199128247,-2.5635468671422643,3.539547843704753,-3.8906859373632727,74.94865436042367,29.454586393162444,3.051547355423504,6,-1.8050003051757812,2.7199974060058594,12.644998550415039,13.735000610351562,-8.480003356933594,2,-0.09018606651231664,1.447998046875,74.69999694824219,-1.0133260091145833,74.7300033569336,-2.803286889961728,72.73999786376953,-0.09018606651231664
6028,2022-06-02,74.95999908447266,74.9800033569336,73.3499984741211,74.2300033569336,2535000.0,0.010514947102830519,3.233755424766661,-0.8488316388992388,54.70822093289163,43.372593523785774,-2.714181630712673,-1.6155748552769893,8.320907394285655,10.308417332571196,30.719870882420974,1.6300048828125,-3.8579936807306865,1.737999343872076,-1.8252772016540177,5.30127588939817,-0.043638928890970874,3.519637616635123,-4.159616000853504,86.54428542764217,37.52736353415756,1.7816382727630482,6,-2.5849990844726562,1.9399986267089844,11.590002059936523,12.760002136230469,-9.809997558593764,3,-0.09244931149700697,-1.3859672605105005,74.18000030517578,1.447998046875,74.69999694824219,-1.0133260091145833,74.7300033569336,-0.09244931149700697
6029,2022-06-03,73.55999755859375,74.45999908447266,73.19999694824219,73.87999725341797,2289800.0,-0.018676648118701844,-1.4230788981403366,-0.4383583119081959,50.55147204913485,45.1893803151506,-0.9010042257864086,-0.2305438546237184,9.360393127669482,11.6177960040974,29.682122827759162,1.7600021362304688,-3.7124187758279277,0.33999786376952557,-3.2224301445378387,3.90242587207689,-1.4412161403841566,2.1212118679232077,-2.299652630748625,16.36363005836475,-33.8904199084848,1.7812140041536833,6,-0.7649955749511719,3.3300018310546875,12.99000358581543,14.160003662109375,-8.519996643066406,4,-0.07939092620603783,3.233755424766661,74.95999908447266,-1.3859672605105005,74.18000030517578,1.447998046875,74.69999694824219,-0.07939092620603783
6030,2022-06-06,73.87999725341797,74.54000091552734,73.51000213623047,74.25,2051000.0,0.004350186316541382,1.1684080341152756,1.156259685764013,54.103523829111076,47.37044735279501,-0.8301647008514408,-0.7164401002393248,8.668748180022149,11.187516579948706,28.574024850424085,1.029998779296875,-2.7998097867757963,0.741997528076169,-2.669835569550699,4.153830625703037,-0.963919020737265,2.447914076889603,-2.2056866657694627,30.909040466917975,-22.94026931267914,1.705916548813437,6,-1.0849952697753906,3.0000038146972656,12.55250358581543,13.840003967285156,-9.419998168945312,0,-0.0793178238793244,-1.4230788981403366,73.55999755859375,3.233755424766661,74.95999908447266,-1.3859672605105005,74.18000030517578,-0.0793178238793244
6031,2022-06-07,74.08999633789062,74.27999877929688,72.9800033569336,73.20999908447266,2237400.0,0.002842434925279358,1.063481298932492,-2.3783533002041364,46.22779178507662,49.44266359552388,-0.7682240623713597,-1.1574777602637596,8.071565405492706,10.865742628481769,28.27624621954038,1.2999954223632812,-2.0319007805563416,1.0609966278076115,-2.0560919919054044,4.178085247520627,-0.49754768204890354,2.6195409376641265,-2.0431166564190733,45.86751325687119,-2.673841159194069,1.5585443098565093,6,-1.1249961853027344,2.7900047302246094,11.79000473022461,13.080005645751953,-8.229995727539062,1,-0.08786603898786582,1.1684080341152756,73.87999725341797,-1.4230788981403366,73.55999755859375,3.233755424766661,74.95999908447266,-0.08786603898786582
6032,2022-06-08,73.11000061035156,74.18000030517578,72.75,73.72000122070312,1654600.0,-0.013227099149387911,-1.150373438270826,-0.6931846752728817,64.96882016256495,51.68161720207049,0.5362346034330869,-0.2974834388578813,8.644039819775031,11.74102156439676,27.912576070180904,1.4300003051757812,-1.3245723939533036,0.14750099182128906,-2.8987852422486355,3.1937872258912137,-1.3756421252136732,1.6706441088562514,-0.7278087444392725,16.143500826231396,-36.71101346751528,1.5231431170349639,6,0.654998779296875,3.770000457763672,12.064998626708984,13.354999542236328,-8.010002136230455,2,-0.08329919185396495,1.063481298932492,74.08999633789062,1.1684080341152756,73.87999725341797,-1.4230788981403366,73.55999755859375,-0.08329919185396495
6033,2022-06-09,70.7699966430664,73.20999908447266,70.73999786376953,72.88999938964844,2299700.0,-0.03200661944672223,-1.2660558485600395,3.475410861245216,51.895522886907514,52.77175552761317,3.0530751007003687,2.019246730162436,10.502566011767613,13.961638625592315,27.362941623637937,2.470001220703125,-0.7215505750578188,-2.1120029449462834,-5.304675125135731,1.080669235243164,-3.708339035041007,-0.5156668548515597,4.6300048828125,0.7894409264486804,-54.4996817431759,1.596336090094723,6,2.3000030517578125,6.110004425048828,14.40500259399414,15.695003509521484,-3.3499984741210938,3,-0.07164052473246718,-1.150373438270826,73.11000061035156,1.063481298932492,74.08999633789062,1.1684080341152756,73.87999725341797,-0.07164052473246718
6034,2022-06-10,69.91000366210939,70.56999969482422,68.93000030517578,69.55999755859375,3390200.0,-0.012151943221001549,-1.037265550216561,-0.16509700474677952,46.235682382072085,52.80857906831231,3.877139876293654,2.733493304904769,10.904359937310616,14.71215857627864,26.89504016132386,1.839996337890625,0.1283283078300741,-2.7904960632324105,-6.228930204151311,0.64793807768649,-4.509713133691861,-1.0712789927729602,5.39679779052733,17.468863641927378,-39.941245625427776,1.7192170704594518,6,2.2549972534179545,4.589996337890611,14.654994964599595,16.5549964904785,-1.790000915527358,4,-0.06808756811452399,-1.2660558485600395,70.7699966430664,-1.150373438270826,73.11000061035156,1.063481298932492,74.08999633789062,-0.06808756811452399
6035,2022-06-13,67.88999938964844,69.81999969482422,67.44999694824219,68.38999938964844,4411300.0,-0.02889435226214665,-2.4347744360902257,-1.4285465166971256,35.07181321298532,51.064926122423124,5.3918667831989495,4.554630508084841,12.488694719929086,16.612227297016062,26.940029080110705,2.4600067138672017,0.24556835057845205,-4.536000442504886,-8.570865134259833,-0.5011357507499383,-6.553432788382352,-2.518568096627419,7.1617300170898375,6.4422009289315945,-50.7410351378477,2.0174323458774728,6,3.5349998474121094,4.6399993896484375,12.684999465942383,15.09000015258789,1.0900039672851705,0,-0.0419796509020981,-1.037265550216561,69.91000366210939,-1.2660558485600395,70.7699966430664,-1.150373438270826,73.11000061035156,-0.0419796509020981
6036,2022-06-14,67.87000274658203,68.41999816894531,67.15000152587889,68.41999816894531,2372700.0,-0.00029454475248469336,3.6182080483846875,1.0999908447265625,36.2217039341716,48.88717235276841,4.851309938758064,4.430845273778658,12.052845928240004,16.516542977134748,26.871563883322214,1.2699966430664205,0.33637875651025695,-4.320497131347651,-8.8384104921102,0.19741622941489823,-6.579453811728925,-2.061540450966376,6.725622712646484,10.241839910748189,-47.25506790108077,2.258956680381274,6,3.1949996948242188,4.509998321533203,12.447494506835938,15.109996795654297,1.2299957275390767,1,-0.05024316375589222,-2.4347744360902257,67.88999938964844,-1.037265550216561,69.91000366210939,-1.2660558485600395,70.7699966430664,-0.05024316375589222
6037,2022-06-15,68.48999786376953,69.47000122070311,67.45999908447266,68.54000091552734,2524600.0,0.009135038928795636,1.1047102433412854,0.09091539624630665,37.82341482391126,47.01108278510392,3.731740177762944,3.467233932641278,10.974489026224049,15.80613074992229,27.357411471937155,2.0100021362304545,0.1992810668771341,-3.369501876831052,-7.956298240878866,1.217294487216762,-5.662900058854959,-1.076103694807145,5.50997768079101,22.112159698651567,-30.651274622582697,2.2933981820239095,6,2.3550033569335938,3.890003204345703,11.495000839233398,14.490001678466797,-0.26999664306642046,2,-0.03839972748501441,3.6182080483846875,67.87000274658203,-2.4347744360902257,67.88999938964844,-1.037265550216561,69.91000366210939,-0.03839972748501441
6038,2022-06-16,65.79000091552734,67.25,65.23999786376953,67.09999847412111,3612800.0,-0.03942177007528358,1.4968961170661435,26.198352151358232,26.504394512610943,44.3391852810457,5.581091596457867,6.131929050117932,13.279105461471119,18.385679958790206,27.23085598908293,3.25,-0.14895477871101548,-5.847498703002927,-11.141620679688103,-0.5533767263177509,-8.494559691345515,-3.200437714660339,7.66197670753867,10.319003054619575,-36.655648569684175,2.6470609883425897,6,4.099998474121094,4.529998779296875,14.189998626708984,17.189998626708984,2.279998779296875,3,-0.01048795305979977,1.1047102433412854,68.48999786376953,3.6182080483846875,67.87000274658203,-2.4347744360902257,67.88999938964844,-0.01048795305979977
6039,2022-06-17,66.5,67.01000213623047,65.43000030517578,66.23999786376953,5343600.0,0.01079189959860738,1.4687405005573007,-0.19847528304523848,19.54103867163697,40.49890915243746,4.206693708997491,5.397820654131976,12.170278034722571,17.603645285238315,26.95050364906022,1.5800018310546875,-0.5823422495923865,-4.94649963378906,-10.696743235807133,0.8037439682290142,-7.821621434798104,-2.0713778327800156,6.1307796471363645,27.510952674451534,-12.25603506527948,2.8751218010090374,6,3.259998321533203,3.8199996948242188,13.065000534057617,16.290000915527344,3.8000030517578125,4,0.013834558931508534,1.4968961170661435,65.79000091552734,1.1047102433412854,68.48999786376953,3.6182080483846875,67.87000274658203,0.013834558931508534
6040,2022-06-21,67.75,68.37000274658203,67.18000030517578,67.95999908447266,3415300.0,0.018796992481203034,1.3106699751861042,-0.8076821502978374,26.40866882686379,38.29678437930271,2.2302438332478403,4.116287789595219,10.498737892985801,16.294853238877792,26.362829601021637,1.8700027465820312,-1.0707630530267807,-3.542499542236328,-9.522640386907113,2.437641302434457,-6.532569964571721,-0.5524291199009355,4.141701468799681,59.33806487685682,25.079020140600726,2.990070422335393,6,1.9599990844726562,2.5699996948242188,11.562501907348633,14.865001678466797,-0.9199981689453125,1,0.005461295152502377,1.4687405005573007,66.5,1.4968961170661435,65.79000091552734,1.1047102433412854,68.48999786376953,0.005461295152502377
6041,2022-06-22,67.48000335693361,68.05999755859375,66.68000030517578,66.98000335693361,3065600.0,-0.003985190303563035,-1.5090719933415915,-2.380962761126249,26.864620215815236,34.06298438521941,1.6360579123971632,4.261380025469251,10.298292106725754,16.50452965037657,26.101001901888537,1.3799972534179688,-1.432393019853265,-3.5944965362548658,-9.804078248787988,2.6150851762782565,-6.699287392521427,-0.4897056799883046,3.746527751363061,52.955170579058475,22.8581544437329,3.1047908562665603,6,1.7449951171874858,2.839996337890611,11.832498550415025,15.134998321533189,0.4799957275390483,2,0.022228807430044073,1.3106699751861042,67.75,1.4687405005573007,66.5,1.4968961170661435,65.79000091552734,0.022228807430044073
6042,2022-06-23,67.37999725341797,68.23999786376953,66.83999633789061,67.87000274658203,3215500.0,-0.0014820109445854435,1.2764331526256605,-0.980010986328125,22.536200956218295,30.80083750403172,0.9362420376023834,4.263360337538785,9.97341055939063,16.500708640328554,25.66536920857722,1.4000015258789205,-1.9378606330140258,-3.493502426147458,-9.915343049107605,2.928338196812689,-6.704422737627539,-0.2825821146673775,3.247880530425988,68.37048087048086,43.53767302780997,3.2109203114800757,6,0.5250015258789062,2.94000244140625,11.932504653930664,15.235004425048828,0.2400054931640625,3,0.02552688172773543,-1.5090719933415915,67.48000335693361,1.3106699751861042,67.75,1.4687405005573007,66.5,0.02552688172773543
6043,2022-06-24,70.26000213623047,70.31999969482422,68.0,68.15000152587889,3280400.0,0.0427427278155077,1.0807212015464094,-4.306075421169026,39.201579405416176,30.01927050662551,-2.2615382774814208,1.3394022759874815,6.729330231325093,13.516921920955042,24.87616478252002,2.94000244140625,-2.295732869490365,-0.5419975280761662,-6.957400589931126,5.873405533778794,-3.749699059003646,2.6657040028513137,-5.0200042724609375,98.77305590833491,69.85881270927719,3.207701530927481,6,-2.4800033569335938,0.05999755859375,7.947498321533203,12.354999542236328,-2.69000244140625,4,-0.029035024957327793,1.2764331526256605,67.37999725341797,-1.5090719933415915,67.48000335693361,1.3106699751861042,67.75,-0.029035024957327793
6044,2022-06-27,69.91000366210939,70.66999816894531,69.43000030517578,70.66999816894531,2530200.0,-0.004981475426693693,2.263175858815026,-0.3601868658745506,37.034630298034976,30.237361293853247,-2.136182180914247,1.5457661939551741,6.704646898629463,13.744082572037712,24.569070235376316,1.2399978637695312,-2.878107419425902,-0.7504962921142493,-7.110519622202531,5.609527037974033,-3.9305079571583974,2.429515372929899,-4.568405761718765,80.95250842771324,50.13052318170439,3.1800116650441437,6,-1.9550056457519673,0.40999603271482954,6.754995346069322,11.889995574951158,-1.1800003051757812,0,-0.026319609081674744,1.0807212015464094,70.26000213623047,1.2764331526256605,67.37999725341797,-1.5090719933415915,67.48000335693361,-0.026319609081674744
6045,2022-06-28,68.11000061035156,70.44000244140625,68.01999664306639,69.97000122070311,2856900.0,-0.025747431804719167,-1.3725447664068502,2.447386913486083,32.30769855845021,29.802471807661984,-0.3371444461494377,2.9770194714335503,8.143880869662382,15.38047359118002,25.079662979785866,2.420005798339858,-3.219432405945696,-2.219499206542963,-8.373487673540495,3.934489260454569,-5.296493440041729,0.857495026955803,-2.5552666992187483,35.83962583440572,6.634907639455555,3.0769942334987657,6,-0.15500259399414062,2.2099990844726562,8.210000991821289,13.345001220703125,0.6299972534179688,1,0.03215390429865028,2.263175858815026,69.91000366210939,1.0807212015464094,70.26000213623047,1.2764331526256605,67.37999725341797,0.03215390429865028
6046,2022-06-29,68.48000335693361,68.77999877929689,67.76000213623047,68.33999633789061,2026200.0,0.005432429059849531,1.756755642159676,-0.07527256618294079,35.788836730497906,29.5764075750605,-0.68338411227721,2.231550592730045,7.414161070875039,14.882157727321612,25.80780974705962,1.0199966430664205,-3.4287187178136804,-1.5384967803954908,-7.383421753363237,4.306428192572255,-4.460959266879371,1.3839657060883894,-2.720658875488297,42.82000613538542,11.468947151383937,2.922462486483876,6,-0.5250053405761861,1.8399963378906108,7.7949962615966655,12.929996490478501,0.23999786376950283,2,-0.02409464726919963,-1.3725447664068502,68.11000061035156,2.263175858815026,69.91000366210939,1.0807212015464094,70.26000213623047,-0.02409464726919963
6047,2022-06-30,67.48999786376953,68.31999969482422,67.05000305175781,67.56999969482422,2668300.0,-0.014456855207847119,-1.6458498903264773,-0.5714130020161229,39.02276357664325,30.96733747106409,0.16746466120591208,2.840282655838479,7.9891002128373145,15.724655542315361,26.79479000019594,1.4300003051757955,-3.3320480289609407,-2.194002151489258,-7.7968658211780735,3.408861518199558,-4.995433986333666,0.60742968335515,-1.5342272348242147,12.154569212611701,-22.109647898306232,2.8014318348444074,6,0.5600013732910156,2.8300018310546875,8.205001831054688,13.920001983642578,1.3300018310546875,3,0.006964012973475597,1.756755642159676,68.48000335693361,-1.3725447664068502,68.11000061035156,2.263175858815026,69.91000366210939,0.006964012973475597
6048,2022-07-01,68.02999877929689,68.23000335693361,66.72000122070311,67.43000030517578,2006500.0,0.00800119917943043,2.019981231832614,-7.499809269502371,43.570439300434096,33.63727087426377,-0.023889845694483824,1.8492980853942527,7.016598172640556,15.024099752927569,27.63761607015549,1.5100021362304972,-3.243667126384352,-1.3075012207031165,-6.367367973245507,3.752365531839274,-3.8374345969743047,1.2224321555680717,-1.8856590487515774,33.164520777079176,-3.0910073981085517,2.529933376271195,7,0.6450004577636577,2.2900009155273295,7.6650009155273295,13.38000106811522,0.08000183105467329,4,-0.006026694694570955,-1.6458498903264773,67.48999786376953,1.756755642159676,68.48000335693361,-1.3725447664068502,68.11000061035156,-0.006026694694570955
6049,2022-07-05,67.72000122070311,67.76999664306639,66.08999633789061,67.44000244140625,3076400.0,-0.004556777365224862,7.842348311449081,0.46666581895397263,49.34160294065497,36.185374664685014,0.5334635448941185,1.7911795673267648,6.874805237657313,15.147276804644761,28.54812734945743,1.9400024414062784,-3.2300586790786667,-1.3254989624023636,-6.020226883142001,3.369228958337274,-3.6728629227721825,1.0218649979674552,2.9499969482422017,37.471324040100626,-2.449829019840095,2.34736396036982,7,0.659996032714858,2.599998474121108,7.974998474121108,13.689998626708999,1.319999694824233,1,-0.0022150254455848284,2.019981231832614,68.02999877929689,-1.6458498903264773,67.48999786376953,1.756755642159676,68.48000335693361,-0.0022150254455848284
6050,2022-07-06,68.01999664306639,68.76999664306639,67.68000030517578,68.45999908447266,2668900.0,0.004429938230295916,1.0566016007370582,-1.5714441416895037,50.56858934314332,38.819149012165916,0.30820594704958637,1.0853018387104356,6.222285799152601,14.620071412467382,29.34134465482505,1.0899963378906108,-2.7603895745167364,-0.7325035095214929,-4.853171542141737,3.3881645230987516,-2.792837525831615,1.3278305067886294,2.5584014892578324,71.74715812402074,26.912155629617658,2.060334016310123,7,0.3600006103515767,2.3000030517578267,7.675003051757827,13.390003204345717,0.7000045776367188,2,0.010438205658741317,7.842348311449081,67.72000122070311,2.019981231832614,68.02999877929689,-1.6458498903264773,67.48999786376953,0.010438205658741317
6051,2022-07-07,67.58000183105469,68.40000152587889,66.69000244140625,68.23000335693361,3838300.0,-0.006468609728409236,2.4545510592551625,1.4772679983353987,46.50270605959139,41.482094023651804,0.8536474060604178,1.067298605567629,6.2554663854594565,14.850983758951458,30.10355466157742,1.709999084472642,-2.243207004522077,-0.8469985961914119,-4.13722124994203,2.443224057559206,-2.492109923066721,0.7981127306838971,2.9086282653808695,55.59721356324052,7.562082260129316,1.6451113268753086,7,0.7999954223632812,2.7399978637695312,7.504997253417969,13.829998016357422,2.1999969482422017,3,0.017164782499040854,1.0566016007370582,68.01999664306639,7.842348311449081,67.72000122070311,2.019981231832614,68.02999877929689,0.017164782499040854
6052,2022-07-08,67.01999664306639,67.66999816894531,66.48000335693361,67.59999847412111,3234500.0,-0.008286551832127342,2.305535540202563,0.8923084146155623,55.65774863590476,43.31055727148387,1.5167150151231112,1.2096838414393716,6.464363536379537,15.24299189333378,30.84648591819763,1.1899948120117045,-1.8897380318002917,-1.102503585815441,-3.599499498638451,1.394492327007569,-2.3510015422269532,0.14599437059607112,3.380660778198262,34.70149997295551,-17.356591003838865,1.248497956411506,7,1.3600006103515767,3.3000030517578267,7.56000137329103,14.390003204345717,2.6800003051757955,4,0.02536563209172571,2.4545510592551625,67.58000183105469,1.0566016007370582,68.01999664306639,7.842348311449081,67.72000122070311,0.02536563209172571
6053,2022-07-11,65.69999694824219,66.44999694824219,65.13999938964844,66.43000030517578,3477800.0,-0.019695609682797044,2.4026058954669307,1.2586225040119348,46.515669485375255,44.36400607007723,2.3712128326447868,2.245504926548378,7.392301990036685,16.40317710068362,31.08776482007336,1.8799972534179545,-1.54958124978846,-2.1690032958984347,-4.561545913125485,0.22353932132861587,-3.365274604511953,-0.9727319872849165,4.614447251354989,15.426941661359775,-38.09473590288063,1.1962713086135235,7,2.0900039672851562,4.360004425048828,8.937501907348633,15.710002899169922,4.2400054931640625,0,0.04748862848562907,2.305535540202563,67.01999664306639,2.4545510592551625,67.58000183105469,1.0566016007370582,68.01999664306639,0.04748862848562907
6054,2022-07-12,65.15000152587889,66.48000335693361,64.76000213623047,65.93000030517578,3475700.0,-0.008371315797724876,-1.2051332211745556,1.068486565011568,37.940645044399815,44.98988901296053,2.4305983993111653,2.551421246785054,7.499332714636495,16.74351001625695,30.845967237130413,1.7200012207031392,-1.1470002902005945,-2.480998611450204,-4.963977039121346,0.0019798162209383463,-3.722487825285768,-1.2395093976146399,4.957464881320334,9.725683887685706,-41.281484884322126,1.2414892138355687,7,1.6199989318847798,4.500000000000014,9.487497329711928,16.259998321533217,3.75,1,0.045433599618518894,2.4026058954669307,65.69999694824219,2.305535540202563,67.01999664306639,2.4545510592551625,67.58000183105469,0.045433599618518894
6055,2022-07-13,65.04000091552734,65.34999847412111,63.81000137329102,64.27999877929689,3628300.0,-0.0016884206872636032,1.2318842983430556,-0.9743632379983208,38.51224078403089,45.292489463353085,2.3013328158139643,2.568655875437841,7.254927845970741,16.63533175317133,30.30350341293066,1.5399971008300852,-1.2334859331318029,-2.4484992980956974,-5.183253619126461,0.286255022935066,-3.815876458611072,-1.0811221375803228,4.746617635413756,26.797374757010413,-22.973482176539232,1.3673771605153804,7,1.2499980926513672,4.135000228881836,9.802499771118164,16.369998931884766,4.089996337890625,2,0.06150061414044439,-1.2051332211745556,65.15000152587889,2.4026058954669307,65.69999694824219,2.305535540202563,67.01999664306639,0.06150061414044439
6056,2022-07-14,64.45999908447266,64.69000244140625,63.2599983215332,64.01000213623047,3173000.0,-0.00891761720311135,2.1428535497501593,0.5920995833960859,36.846862327307775,45.05072265787136,2.5156795359545185,3.0357337439877483,7.473892282890986,17.047452053949684,29.713136047853737,1.7800025939941406,-1.2925532202634713,-2.8580009460449247,-5.900491419695726,0.18448952760587645,-4.379246182870332,-1.336755709219517,4.848490092256441,27.21090259546475,-19.372487296793043,1.5212452368254017,7,1.5549983978271484,4.309999465942383,10.37750244140625,16.71500015258789,4.139999389648452,3,0.06608753020067315,1.2318842983430556,65.04000091552734,-1.2051332211745556,65.15000152587889,2.4026058954669307,65.69999694824219,0.06608753020067315
6057,2022-07-15,65.86000061035156,65.91000366210939,64.72000122070311,65.44999694824219,7912900.0,0.02171891941922377,3.6665868836762514,0.9111254280967075,27.130975729491382,43.22411559443328,0.9612312885355863,1.5058000876207416,5.693308165983865,15.47897998749633,29.43065087266313,1.450004577636733,-1.072204845358172,-1.3264995574951115,-4.383016097305003,1.7300169823147797,-2.8547578274000642,0.20175871240984122,2.843639480857945,80.74528642763602,39.07963857173228,1.5282582699049476,7,0.1549968719482422,2.8599987030029297,9.0625,15.30999755859375,1.0500030517578267,4,0.059520165997830166,2.1428535497501593,64.45999908447266,1.2318842983430556,65.04000091552734,-1.2051332211745556,65.15000152587889,0.059520165997830166
6058,2022-07-18,65.09999847412111,66.62000274658203,64.86000061035156,66.22000122070311,2998100.0,-0.01153966184614641,-1.2000047683761295,-2.7316896166728,26.02192365590021,40.63304011834941,1.4102027245279345,2.330968462405565,5.965461151797612,16.081786117057888,28.392481078028176,1.7600021362304688,-0.987666065946172,-2.0520015716552535,-5.18939463760762,1.085391494297113,-3.620698104631444,-0.48330503867906316,3.0592774401207663,54.76183718303186,17.31943700200408,1.5686965329761855,7,0.9149990081786967,3.1350002288818217,10.222501754760728,16.069999694824205,0.9199981689452841,0,0.07066050049063666,3.6665868836762514,65.86000061035156,2.1428535497501593,64.45999908447266,1.2318842983430556,65.04000091552734,0.07066050049063666
6059,2022-07-19,67.41999816894531,67.51000213623047,65.69999694824219,66.09999847412111,3281900.0,0.035637476946277724,1.413327975830201,-1.1785682658837646,46.72984719520398,40.20651321302283,-1.0692731712746024,0.08793514996163765,3.52139261293172,13.626384769947379,27.113155524972875,2.410003662109361,-0.8617235587069558,0.2219982147216797,-2.9020937895049173,3.3460902189482766,-1.3400477873916259,1.7840442168349853,0.2493499860256918,97.88226149412134,57.748787799233284,1.562046002113301,7,-1.5899982452392578,-0.4549999237060547,7.555002212524414,13.75,-1.4399948120117045,1,0.03737769713588768,-1.2000047683761295,65.09999847412111,3.6665868836762514,65.86000061035156,2.1428535497501593,64.45999908447266,0.03737769713588768
6060,2022-07-20,68.12000274658203,68.22000122070311,67.12999725341797,67.56999969482422,2701700.0,0.01038274394316363,1.9066772460938222,0.4166690749357037,48.345586172850524,40.41127767005162,-1.9596814951487431,-0.6144306547378591,2.640998525325969,12.770841380631651,26.40436957394513,1.090003967285142,-0.8481246301279839,0.9035026550292997,-2.238682522890187,4.045687832948786,-0.6675899339304436,2.474595243989043,-4.860004425048828,97.98390290985888,55.78647798783201,1.571092588959742,7,-2.380002975463867,-1.1550045013427734,5.212497711181641,12.839996337890625,-1.090003967285142,2,0.01145036329782001,1.413327975830201,67.41999816894531,-1.2000047683761295,65.09999847412111,3.6665868836762514,65.86000061035156,0.01145036329782001
6061,2022-07-21,68.98000335693361,69.01000213623047,67.93000030517578,68.19000244140625,2226900.0,0.012624788251270669,1.5411853407652745,1.4363573311139113,56.93025810773989,40.55266761136663,-2.905781443020416,-1.4295889140393854,1.582704005487713,11.727428162582257,25.3608351743141,1.0800018310546875,-0.9014766595477681,1.6885032653808736,-1.55028521294156,4.927291743703307,0.06910902621964965,3.3078975045420975,-5.620804977417009,99.30072790454933,51.10118837759765,1.6193942391612182,7,-2.845003128051772,-2.01500511169435,2.997495651245103,11.144996643066392,-4.2800064086914205,3,0.00217445475768141,1.9066772460938222,68.12000274658203,1.413327975830201,67.41999816894531,-1.2000047683761295,65.09999847412111,0.00217445475768141
6062,2022-07-22,69.09999847412111,69.58000183105469,68.70999908447266,69.05000305175781,3616700.0,0.0017395638061452612,-1.3835582078321123,0.06328527142265584,55.179091458987735,41.51527005287913,-3.016966279057172,-1.4905396352258435,1.320716150388506,11.453353474964175,24.259422807561425,0.8700027465820312,-1.0007654679941425,1.722498321533223,-1.6159926952010863,5.060989338267532,0.053252813166068336,3.3917438299003777,-5.514767944335958,89.83043998318978,38.08790473031929,1.669245508367158,7,-2.6799983978271626,-2.13500022888185,2.6225032806396342,10.395000457763658,-4.839996337890639,4,-0.007235890174256077,1.5411853407652745,68.98000335693361,1.9066772460938222,68.12000274658203,1.413327975830201,67.41999816894531,-0.007235890174256077
6063,2022-07-25,68.22000122070311,69.33000183105469,67.76999664306639,69.20999908447266,2584400.0,-0.012735126958759224,1.536586878717792,-19.80177018159087,52.293579265953845,43.11004052194069,-1.9466226283434054,-0.8128874570532645,2.1119777229783523,12.177858837117597,24.380615647447947,1.5600051879882955,-1.0295209249188133,0.9445011138915902,-2.1380180525380865,4.027020280321267,-0.5967584693232482,2.4857606971064286,-4.275084412841785,64.94848198835892,10.929781914721474,1.5412595832148352,7,-1.8000011444091655,-1.255002975463853,3.392499923706069,10.610000610351577,-4.0100021362304545,0,-0.01920254375774133,-1.3835582078321123,69.09999847412111,1.5411853407652745,68.98000335693361,1.9066772460938222,68.12000274658203,-0.01920254375774133
6064,2022-07-26,68.06999969482422,68.58000183105469,67.58000183105469,67.84999847412111,2825100.0,-0.002198791017221091,-1.6315979681570862,-0.2222239347723717,50.23257233375734,44.41229958302141,-1.4962021719397853,-0.8514569770465528,2.1322748931459756,12.131756160084876,24.714811619328085,1.0,-1.1577128281592906,0.8864997863769588,-1.9662175086972837,3.7392170814512014,-0.5398588611601554,2.312858433914073,-3.7869777855712954,38.367374901518716,-12.854890992045341,1.4263586475371206,7,-1.6499996185302734,-1.105001449584961,2.0349998474121094,9.805000305175781,-4.900001525878906,1,-0.030116101967805675,1.536586878717792,68.22000122070311,-1.3835582078321123,69.09999847412111,1.5411853407652745,68.98000335693361,-0.030116101967805675
6065,2022-07-27,70.30000305175781,70.54000091552734,68.20999908447266,68.41000366210939,4437100.0,0.032760443175132714,-1.0349285038446674,8.590858648911574,60.84529253293292,47.07879182809087,-3.2426029137313037,-3.0661833016042834,-0.19903602306331436,9.72077656514898,24.292162632987623,2.470001220703125,-1.0002020999339294,3.007003021240237,-0.1476047563194669,6.161610798799941,1.4296991324603852,4.584306910020089,-5.69916234719679,91.89196155402567,39.520213497990284,1.5773038887798507,7,-2.670001983642578,-3.3350048065185547,-0.26000404357910156,7.1349945068359375,-6.860004425048835,2,-0.061450917600154864,-1.6315979681570862,68.06999969482422,1.536586878717792,68.22000122070311,-1.3835582078321123,69.09999847412111,-0.061450917600154864
6066,2022-07-28,66.83000183105469,67.83999633789061,65.04000091552734,65.04000091552734,5442700.0,-0.04935990142345181,-2.128484905314558,0.9470907373469146,49.38513024039257,49.55147566263544,0.669324097217256,0.28866592095214116,3.1530373679015327,12.972617610961834,24.147242558314318,5.260002136230469,-0.752756071913609,-0.38049812316894815,-3.4903848626078258,2.7293886162699295,-1.935441492888387,1.1744452465504907,3.7099990844726562,32.54547119140625,-21.150108896024115,1.5549433697194397,7,0.8699989318847656,0.1349964141845703,3.18499755859375,10.449996948242188,-4.5,3,0.0029926222170064687,-1.0349285038446674,70.30000305175781,-1.6315979681570862,68.06999969482422,1.536586878717792,68.22000122070311,0.0029926222170064687
6067,2022-07-29,67.95999908447266,68.01000213623047,66.73999786376953,67.20999908447266,6000000.0,0.016908532432403423,1.9882238897066744,0.4189941991057843,57.40498630358887,53.038482623489735,-0.1469110883112137,-0.847780787831141,1.8342496341435748,11.665221335968624,23.7236562544315,1.2700042724609375,-0.4552223330680505,0.72599906921387,-2.399842748688016,3.851840887115756,-0.836921839737073,2.288919978164813,2.5800018310546875,53.09087579900568,-5.220484594523668,1.5629209089509408,7,-0.1699981689453125,-0.9950008392333984,1.8125,9.319999694824219,-5.739997863769524,4,-0.04796942584090336,-2.128484905314558,66.83000183105469,-1.0349285038446674,70.30000305175781,-1.6315979681570862,68.06999969482422,-0.04796942584090336
6068,2022-08-01,67.62000274658203,68.80999755859375,67.51999664306639,67.76000213623047,4960700.0,-0.005002889088742024,-6.587981869586129,-0.18666585286458334,58.20598245797249,54.31360876379735,0.6572574554168682,-0.5692615592267032,2.1349332202285467,11.809989431420817,23.02538425479937,1.290000915527358,-0.060475456683221296,0.40650253295898153,-2.7026924152714145,3.5156974811893775,-1.1480949411562165,1.9611000070741795,2.809998168945313,46.90912420099432,-16.823107836311472,1.5545974741151953,8,0.1699981689453125,-0.6550045013427734,1.4924964904785156,9.659996032714844,-3.9500045776367188,0,-0.049689448001706826,1.9882238897066744,67.95999908447266,-2.128484905314558,66.83000183105469,-1.0349285038446674,70.30000305175781,-0.049689448001706826
6069,2022-08-02,67.56999969482422,68.11000061035156,66.36000061035156,67.62000274658203,3480700.0,-0.0007394713062228719,2.398062279636159,0.35716621253405995,58.438952141981,55.435093871478514,0.8166559574782184,-0.5597722539828283,2.141330641730235,11.654827316589746,22.23812290702083,1.75,0.3525440070872179,0.36399955749512003,-2.7407715218198945,3.4687706368101345,-1.1883859821623872,1.9163850971526273,2.752201220703128,45.99997780539773,-21.478768188095877,1.552385539657508,8,0.220001220703125,-0.6050014495849609,1.4799995422363281,9.669998168945312,-3.220001220703111,1,-0.04972621911390851,-6.587981869586129,67.62000274658203,1.9882238897066744,67.95999908447266,-2.128484905314558,66.83000183105469,-0.04972621911390851
6070,2022-08-03,68.73000335693361,69.08999633789061,67.75,68.09999847412111,3044800.0,0.01716743624905237,-1.0150293128964627,-12.599328654256942,63.71227445031149,56.18865124287536,-0.2768312471265659,-1.7537735604928457,0.9338602310045019,10.299111046829125,21.831737634688235,1.519996643066392,0.9125835844811263,1.4885028839111527,-1.6712075104243809,4.648213278246686,-0.09135231325662119,3.0683580810789266,1.4865535585937408,91.11127437405995,17.773093469757526,1.5798551971677688,8,-0.9400024414062642,-1.8300037384033345,0.40749549865721235,8.28499603271483,-3.220001220703139,2,-0.08089633226283544,2.398062279636159,67.56999969482422,-6.587981869586129,67.62000274658203,1.9882238897066744,67.95999908447266,-0.08089633226283544
6071,2022-08-04,68.73999786376953,69.12000274658203,68.06999969482422,68.73999786376953,3468000.0,0.00014541694089587054,1.763130420815933,0.0,60.15513819265136,56.74154532439354,-0.36257995072651283,-1.7627872543225038,0.842976327842365,10.085407664204808,21.047379313757595,1.0500030517578125,1.0732540404931683,1.440497589111331,-1.787228941965509,4.668224120188171,-0.1733656764270819,3.054360854649744,1.373027931757818,86.23171780107751,13.259162822414453,1.6138632655384164,8,-0.9499969482421875,-1.8399982452392578,0.39750099182128906,8.275001525878906,-2.4199981689453125,3,-0.07710211524248534,-1.0150293128964627,68.73000335693361,2.398062279636159,67.56999969482422,-6.587981869586129,67.62000274658203,-0.07710211524248534
6072,2022-08-05,68.72000122070311,68.77999877929689,67.37999725341797,67.87000274658203,2002600.0,-0.00029090258492658894,1.8866201558923146,100.0,63.4672773212185,57.983067330534055,-0.4494153177188025,-1.6958473595574333,0.7943679657527127,9.909251029704336,20.24968099628713,1.4000015258789205,1.1708147009544376,1.3355007171630717,-1.9502496349090137,4.621251069235157,-0.307374458872971,2.9783758931991144,1.291564077224237,85.50720230871882,9.808477237408582,1.642875176036041,8,-0.930000305175767,-1.8200016021728374,0.4174976348877095,8.294998168945327,-5.889999389648423,4,-0.09298601973428555,1.763130420815933,68.73999786376953,-1.0150293128964627,68.73000335693361,2.398062279636159,67.56999969482422,-0.09298601973428555
6073,2022-08-08,68.81999969482422,69.66000366210939,68.41999816894531,69.08999633789061,2189100.0,0.0014551582122350748,-1.3177679379951353,-0.3176436797084554,56.23886954339881,58.650433687160884,-0.5088663090389929,-1.633888652664524,0.6161629642588196,9.599873721504537,18.799928133914598,1.2400054931640767,1.092253022828885,1.2794990539550781,-1.9655172992631265,4.524515407173283,-0.34300912265402417,2.9020072305641804,1.0921343154551266,74.545357864511,1.584429585770721,1.6225081766091058,8,-1.029998779296875,-1.9200000762939453,0.36499977111816406,8.194999694824219,-6.790000915527337,0,-0.09590233222011268,1.8866201558923146,68.72000122070311,1.763130420815933,68.73999786376953,-1.0150293128964627,68.73000335693361,-0.09590233222011268
6074,2022-08-09,68.11000061035156,68.75,67.98000335693361,68.61000061035156,1990400.0,-0.010316755123816912,-1.0263216013813703,1.851874876374112,49.95546684402934,57.44045305506049,0.23177749544061044,-0.7280934856465251,1.2042431512066543,10.069809988527595,17.21880373499011,0.8399963378906108,1.005937726218491,0.4215000152587862,-2.6286039466474307,3.471603977165003,-1.1035519656943222,1.9465519962118947,1.7046907380327383,32.01760109755873,-36.21751528474763,1.5250519809531056,8,-0.7599983215332031,-1.210000991821289,1.3874988555908203,8.904998779296875,-6.069999694824219,1,-0.06518870065509064,-1.3177679379951353,68.81999969482422,1.8866201558923146,68.72000122070311,1.763130420815933,68.73999786376953,-0.06518870065509064
6075,2022-08-10,69.04000091552734,69.69000244140625,68.75,69.26999664306639,2825800.0,0.013654386974626398,-1.3210006781704469,0.4599914550780966,50.265476209766646,57.538269273879834,-1.0010178076691147,-1.4156393763276185,0.0964632896725135,8.888666438330517,15.087298760867556,1.5800018310546875,1.0404773809191141,1.1515003204345646,-1.6844304155262932,3.9874310563954225,-0.2664650475458643,2.5694656884149936,0.6791966241998182,71.86146900193872,7.243815314659187,1.4179653679804305,8,-1.0149993896484375,-2.1400012969970703,0.30999755859375,7.974998474121094,-6.840000152587891,2,-0.06793166829682695,-1.0263216013813703,68.11000061035156,-1.3177679379951353,68.81999969482422,1.8866201558923146,68.72000122070311,-0.06793166829682695
6076,2022-08-11,68.72000122070311,69.51000213623047,68.47000122070311,69.36000061035156,2986100.0,-0.004634989724518701,1.2127621583014392,2.7826577323693704,48.34783693253013,56.5319193437622,-0.4299406402224548,-0.8012054795876651,0.23226691862872428,8.934909909895126,12.722238940572584,1.040000915527358,1.1111079916171605,0.6185005187988111,-1.7314728151182237,2.968473852715846,-0.5564861481597063,1.7934871857573285,0.9700012207031392,58.00869947188794,-3.2784417746589867,1.1749866669585178,8,-0.6949996948242045,-1.8200016021728374,0.629997253417983,8.294998168945327,-5.5100021362304545,3,-0.04671127804790509,-1.3210006781704469,69.04000091552734,-1.0263216013813703,68.11000061035156,-1.3177679379951353,68.81999969482422,-0.04671127804790509
6077,2022-08-12,69.77999877929689,69.97000122070311,69.01000213623047,69.19000244140625,3390100.0,0.015424876888308736,-1.0210571965498665,-0.9218701571179952,56.67807592820014,56.36215195156527,-1.3461875484371433,-1.6363662490665547,-0.9866435546999668,7.609809923201809,10.952593745856834,1.25,0.8677323527085292,1.4824981689453267,-0.730192193307289,3.6951885311979424,0.37615298781901174,2.5888433500716417,-4.7399978637695455,90.45212837332829,28.40421494445676,1.1063451811263085,8,-1.6149978637695455,-2.8799991607666158,-0.43000030517579546,6.014999389648423,-7.819999694824233,4,-0.049584395887080746,1.2127621583014392,68.72000122070311,-1.3210006781704469,69.04000091552734,-1.0263216013813703,68.11000061035156,-0.049584395887080746
6078,2022-08-15,69.69999694824219,70.20999908447266,69.40000152587889,69.48000335693361,2116800.0,-0.0011464865642623057,-3.263175858814782,0.3728728081518316,57.01980292361725,56.20446870508041,-1.0505912956142112,-1.2586035689805328,-1.0949062458045802,7.393929526312277,9.484471799868103,0.8099975585937642,1.0630693500365425,1.1724964141845646,-0.54067057031655,2.8856633986856792,0.3159129219340002,2.029079906435129,-4.561396026611334,77.12990523110594,11.587279492131728,0.856583492250559,8,-0.904998779296875,-2.799997329711914,-0.34999847412109375,5.180000305175781,-9.6199951171875,0,-0.09856521403134377,-1.0210571965498665,69.77999877929689,1.2127621583014392,68.72000122070311,-1.3210006781704469,69.04000091552734,-0.09856521403134377
6079,2022-08-16,69.94000244140625,70.41000366210938,69.30000305175781,69.77999877929689,2845100.0,0.0034434075132354636,1.0181717297822166,0.7273105600832146,48.12889400687759,54.47298198914331,-1.0270643685401097,-1.3703976894747996,-1.4791358442136016,6.890922670335328,8.49637154433547,1.1100006103515625,1.0418531284242079,1.286501693725583,-0.4541605745292685,3.0271639619804347,0.4161705595981573,2.156832827853009,-4.5985455932617185,75.77316344187528,13.00325515339729,0.8703311341274267,8,-1.0450019836425781,-3.0400028228759766,-1.0150012969970703,4.8549957275390625,-10.140003204345703,1,-0.11309698864732165,-3.263175858814782,69.69999694824219,-1.0210571965498665,69.77999877929689,1.2127621583014392,68.72000122070311,-0.11309698864732165
6080,2022-08-17,68.90000152587889,69.80999755859375,68.75,69.44000244140625,2570900.0,-0.01486990104695296,-1.5237917911735588,-3.3749284760637113,64.39500131047383,54.94407789112358,0.044238915557656355,-0.2835002541560385,-0.6087336489688795,7.655532128874981,7.899543193381997,1.19000244140625,1.0146599743640365,0.2075008392333899,-1.51771597333736,1.9327176518041398,-0.655107567051985,1.0701092455187649,-3.254431868896475,22.164936290703,-42.592878557333066,0.8626084062853739,8,-0.005001068115220164,-2.0000019073486186,-0.690000534057603,5.704998016357436,-10.050003051757798,2,-0.09956459301056653,1.0181717297822166,69.94000244140625,-3.263175858814782,69.69999694824219,-1.0210571965498665,69.77999877929689,-0.09956459301056653
6081,2022-08-18,69.12999725341797,69.30999755859375,68.34999847412111,68.62999725341797,1799000.0,0.0033381091791804263,1.2325544259327927,-0.9259243560942974,59.30047231945953,54.4810995575948,-0.1392625607263085,-0.5287942044217857,-1.0159222184737615,7.143577047102383,7.780923113897109,0.959999084472642,1.0009264318075424,0.42999687194824787,-1.3017739006156006,2.1617676445120964,-0.4358885143336835,1.2958822582301792,-3.1985615561279275,37.863923054416276,-27.197758855418826,0.8658853862819248,8,0.06500625610351562,-2.2299976348876953,-1.3974971771240234,4.99000358581543,-10.439998626708991,3,-0.10024586671216562,-1.5237917911735588,68.90000152587889,1.0181717297822166,69.94000244140625,-3.263175858814782,69.69999694824219,-0.10024586671216562
6082,2022-08-19,68.59999847412111,68.95999908447266,68.19999694824219,68.80000305175781,2139400.0,-0.0076666975315213826,1.9231040098595888,-0.4000091552734091,57.561700414201034,54.62808076546172,0.41563182446707003,-0.04023781131243709,-0.6413352208756322,7.385193053096103,7.988766250980472,0.9300003051757812,0.7802928074193147,-0.07500190734862144,-1.79686714131374,1.6468633266164971,-0.9359345243311736,0.7859307096339307,-2.399848698941909,18.099561570063127,-47.22348737663049,0.860932616982556,8,0.5950050354003764,-0.9699974060058736,-1.207500457763686,5.235002517700181,-10.629997253417976,4,-0.07857142142185025,1.2325544259327927,69.12999725341797,-1.5237917911735588,68.90000152587889,1.0181717297822166,69.94000244140625,-0.07857142142185025
6083,2022-08-22,66.91000366210939,68.11000061035156,66.51000213623047,67.51000213623047,1905300.0,-0.024635493434438716,-1.2857096146615006,2.9999237078010195,45.935978757929036,54.18147097811724,2.018464607402308,1.630162516439185,0.9458425310624392,8.755049189583772,8.072913548268417,2.089996337890639,0.5946879629010198,-1.6994968414306442,-3.5860296651763974,0.1870359823151091,-2.642763253303528,-0.7562304295577604,-0.45726265371438046,10.256445368666258,-55.13512855762301,0.9432664118728776,8,1.5499992370605327,0.7899971008300639,0.4574947357177592,6.9249973297119,-7.650005340576186,0,-0.07398003746396264,1.9231040098595888,68.59999847412111,1.2325544259327927,69.12999725341797,-1.5237917911735588,68.90000152587889,-0.07398003746396264
6084,2022-08-23,66.01999664306639,66.97000122070311,66.0,66.79000091552734,1603600.0,-0.013301553883294792,-1.3950719614196017,1.2833437178134641,32.73879060835023,52.23406146684875,2.8841234986843176,2.486181695446774,1.7482950515279754,9.337888117276066,8.15722130342099,0.9700012207031108,0.32973027812282396,-2.487003707885762,-4.69271984397524,-0.28128757179628394,-3.589861775930501,-1.384145639841023,4.390007019042983,0.5248466110244095,-59.06817391281805,1.102858068044739,8,2.1850051879882955,1.7700042724609517,1.1050014495849751,7.815004348754897,-7.569995880126939,1,-0.08997266152747585,-1.2857096146615006,66.91000366210939,1.9231040098595888,68.59999847412111,1.2325544259327927,69.12999725341797,-0.08997266152747585
6085,2022-08-24,65.98000335693361,66.19999694824219,65.5,65.98999786376953,2384800.0,-0.0006057753433251767,2.2558552164655783,0.012979806987278929,32.48732143998265,50.471781967676804,2.73167352278611,2.3040679895753726,1.7635846678656293,9.094825837212866,9.123610654568736,0.6999969482421875,0.17882932842314858,-2.3109970092773295,-4.621037232271689,-0.0009567862829698015,-3.4660171207745094,-1.1559768977801497,4.341800231933576,12.598521378338484,-41.82278417514188,1.1550201114971825,8,1.9749984741210795,1.8099975585937358,0.4174957275390483,7.854997634887681,-8.54000473022463,2,-0.09366480456875614,-1.3950719614196017,66.01999664306639,-1.2857096146615006,66.91000366210939,1.9231040098595888,68.59999847412111,-0.09366480456875614
6086,2022-08-25,67.02999877929689,67.04000091552734,66.08999633789061,66.20999908447266,1799000.0,0.01591384311824129,1.2619049781564537,-82.045038168057,40.51624780579723,48.67602328740981,1.5832348387924071,1.3384469468671938,0.7012219282973291,7.7595779908863705,8.82667820498113,1.0599975585937358,0.18714112055185694,-1.271001434326152,-3.5560082197497707,1.0140053510974667,-2.4135048270379684,-0.12849804161433553,3.098932666015614,44.21962959941299,-6.010531713584804,1.1425033927118105,8,0.9250030517577983,0.7600021362304545,-0.6774997711181783,4.635000228881822,-8.000000000000007,3,-0.12203491651714449,2.2558552164655783,65.98000335693361,-1.3950719614196017,66.01999664306639,-1.2857096146615006,66.91000366210939,-0.12203491651714449
6087,2022-08-26,64.69999694824219,67.15000152587889,64.58000183105469,67.11000061035156,2350900.0,-0.03476058292536255,1.0642522290651837,-2.9390299500367005,31.50805298940321,45.841384405830475,3.483148137869321,3.5960673423492153,2.9715392763404225,9.787723028273035,8.837748194514555,2.5699996948242045,0.05648474564929984,-3.4380031585693303,-6.233508125498375,-0.6424981916402857,-4.83575564203386,-2.040250675104801,5.24377723925781,3.3992962799664563,-41.94767583050159,1.397752483464525,8,2.7950057983398438,2.860004425048828,1.8500022888183594,5.735002517700195,-4.039997100830078,4,-0.09289024119028944,1.2619049781564537,67.02999877929689,2.2558552164655783,65.98000335693361,-1.3950719614196017,66.01999664306639,-0.09289024119028944
6088,2022-08-29,64.26000213623047,64.94999694824219,64.16000366210939,64.33000183105469,2583800.0,-0.006800538373497922,-4.851874876374525,0.029045472388598347,32.29069500565376,44.08158451680561,3.431151216002874,3.975245632533074,3.432548551021057,9.971652105019217,9.31291968002581,0.7899932861327983,-0.05092495600368352,-3.7099979400634737,-6.997185023754938,-0.4228108563720099,-5.353591481909206,-2.066404398217742,5.361945709882804,3.3444329620694457,-41.88388331890795,1.6435935418457324,8,2.7249984741210938,3.0900001525878906,2.432497024536133,6.174997329711914,-3.6300010681152415,0,-0.09788360887683456,1.0642522290651837,64.69999694824219,1.2619049781564537,67.02999877929689,2.2558552164655783,65.98000335693361,-0.09788360887683456
6089,2022-08-30,64.20999908447266,64.66000366210939,63.61999893188477,64.40000152587889,3472800.0,-0.000778136478299607,1.929563086974178,2.714332425067917,25.8257930301329,39.796116930101064,2.886413670717957,3.96384778910371,3.4805294038492747,9.760942630180779,9.430489290411295,1.0400047302246165,-0.38489460720539626,-3.592000961303711,-7.283804737619349,0.09980281501192678,-5.437902849461523,-1.7460990731458992,4.974993226920304,16.71387306036825,-24.10679267500319,1.845901888157818,8,2.2549991607666016,2.8700008392333984,2.4825000762939453,6.225000381469727,-4.5,1,-0.07709080880732277,-4.851874876374525,64.26000213623047,1.0642522290651837,64.69999694824219,1.2619049781564537,67.02999877929689,-0.07709080880732277
6090,2022-08-31,63.16999816894531,65.06999969482422,63.1500015258789,64.66000366210939,3029800.0,-0.016196868561844213,-1.5098035304676998,7.842033408288486,24.089600934619625,35.883797887341075,3.3840005671785605,4.8126992657246035,4.4660841242094875,10.517166323066775,10.110152653761414,1.9199981689453196,-0.7804572544540207,-4.354001617431635,-8.553958764839962,-0.15404447002331523,-6.453980191135798,-2.2540230437274715,5.458494804496823,0.4999160766603348,-36.5707831584864,2.0999785737041603,8,2.8850021362304688,3.6750030517578125,3.522500991821289,6.160001754760742,-4.679996490478516,2,-0.07471897329144195,1.929563086974178,64.20999908447266,-4.851874876374525,64.26000213623047,1.0642522290651837,64.69999694824219,-0.07471897329144195
6091,2022-09-01,63.43999862670898,63.47999954223633,62.20000076293945,62.81000137329102,2149900.0,0.004274188152444847,2.6056350135932345,-0.42281538981452627,18.044335882747234,31.49297960606843,2.4831203494421956,4.348212640746915,4.152356468064603,9.943715474345105,10.969647979855527,1.279998779296875,-1.1062186579984399,-3.8190011978149485,-8.351554904469715,0.7135525088398111,-6.085278051142332,-1.5527243444875651,4.5310753730255655,25.050458033327278,-5.05024000136223,2.26627685332738,9,1.7150020599365305,2.865003585815437,3.857501029968269,5.890001296997077,-5.289997100830078,3,-0.09457755564127535,-1.5098035304676998,63.16999816894531,1.929563086974178,64.20999908447266,-4.851874876374525,64.26000213623047,-0.09457755564127535
6092,2022-09-02,62.33000183105469,64.08999633789061,62.04999923706055,63.97999954223633,1819200.0,-0.017496797283771848,1.1818252289339173,-2.619055404178079,16.34702143269722,28.205317681042672,2.916932584775836,5.222712275741998,5.208050234361565,10.768669123786651,11.421131499916267,2.039997100830064,-1.575099616474219,-4.609498023986816,-9.587409153696697,0.3684131057230644,-7.09845358884175,-2.120542459131883,4.833121915528537,9.271607667287713,-14.265525741001602,2.4889555648549404,9,2.269998550415039,3.8999996185302734,5.002497673034668,6.999998092651367,-5.110000610351555,4,-0.05294405510692035,2.6056350135932345,63.43999862670898,-1.5098035304676998,63.16999816894531,1.929563086974178,64.20999908447266,-0.05294405510692035
6093,2022-09-06,62.22000122070313,62.61999893188477,61.59000015258789,62.47999954223633,2767900.0,-0.0017648099971135922,2.814830774882129,0.15757495890524542,14.325266517980296,26.159370559890455,2.561011322989522,5.07300066909476,5.168504617645588,10.607976375848487,12.419189520890251,1.029998779296882,-2.0565248541508936,-4.389498710632317,-9.706056461100623,0.9270590398359886,-7.047777585866477,-1.7312198353981643,4.125022604356467,18.103481350183976,1.125363717176306,2.6582788752341533,9,2.1499996185302663,3.7800006866455007,5.157498359680169,7.109998703002923,-5.470001220703132,1,-0.025072345591210743,1.1818252289339173,62.33000183105469,2.6056350135932345,63.43999862670898,-1.5098035304676998,63.16999816894531,-0.025072345591210743
6094,2022-09-07,63.66999816894531,63.959999084472656,62.31000137329102,62.47000122070313,2290300.0,0.023304354223633528,-1.1710544147689452,-4.615402673239824,26.714103058828684,25.51790185087335,0.829882156521137,3.4502086929231552,3.5940104375083024,8.893448593367253,12.936795171551157,1.7399978637695241,-2.4994218162689776,-2.717501640319824,-8.139988392261927,2.7049851116222783,-5.4287450162908755,-0.006258264348772968,1.8191213950693736,59.77006580353649,41.65325189093504,2.7112433759710504,9,0.7000026702880859,2.3300037384033203,3.7075014114379883,5.660001754760742,-4.719997406005859,2,-0.047746147137677,2.814830774882129,62.22000122070313,1.1818252289339173,62.33000183105469,2.6056350135932345,63.43999862670898,-0.047746147137677
6095,2022-09-08,64.34999847412111,64.36000061035156,62.93999862670898,63.1500015258789,2567900.0,0.010680074206558698,1.327869775120706,1.0000000000000238,29.53765026105239,24.298057679235036,-0.11806567196120454,2.5305734988851754,2.85287605652816,7.971262684718752,13.873291182122106,1.4200019836425852,-2.732854706512569,-1.8030012130737134,-7.1475865824115346,3.541584156264115,-4.475293897742631,0.8692914715951972,0.43727959583675613,99.63891210911461,80.54919620946671,2.6722926846689137,9,0.020002365112290477,1.6500034332275249,3.027501106262193,4.980001449584947,-5.750000000000014,3,-0.07210566433058219,-1.1710544147689452,63.66999816894531,2.814830774882129,62.22000122070313,1.1818252289339173,62.33000183105469,-0.07210566433058219
6096,2022-09-09,65.51000213623047,65.69000244140625,64.52999877929689,64.72000122070311,2261200.0,0.018026475363101424,1.017394996450653,0.658335770507229,37.44923287645756,24.958188777796625,-1.6945559436999957,1.1781591695306872,1.6320290909557684,6.575435753241209,14.433810572366635,1.340003967285142,-2.7619660484967596,-0.48249759674072834,-5.693630616880597,4.728635423399147,-3.0880641068106627,2.123068913329206,-3.920001983642578,95.60975110509857,73.23899747970604,2.6055665100699366,9,-1.8700008392333984,0.48999977111816406,1.8349981307983398,3.819997787475586,-5.6300010681152415,4,-0.10715921582730714,1.327869775120706,64.34999847412111,-1.1710544147689452,63.66999816894531,2.814830774882129,62.22000122070313,-0.10715921582730714
6097,2022-09-12,66.31999969482422,66.58999633789061,65.98000335693361,66.11000061035156,1968700.0,0.01236448682919189,-1.5957502069704759,0.265821317855655,47.419053607377556,26.63911751132149,-2.515077078635187,0.1008258161279798,0.8012617331605014,5.513888062958998,15.086693823541275,1.079994201660142,-2.773499156486764,0.500499916076663,-4.401789290222396,5.402789122375722,-1.9506446870728666,2.9516445192261926,-4.64799949645996,94.60006301884718,67.77651358360148,2.451144603149528,9,-2.230001449584961,-0.31999778747558594,1.0250005722045898,3.010000228881836,-5.599998474121087,0,-0.12319056403106299,1.017394996450653,65.51000213623047,1.327869775120706,64.34999847412111,-1.1710544147689452,63.66999816894531,-0.12319056403106299
6098,2022-09-13,62.83000183105469,65.08000183105469,62.59000015258789,64.41999816894531,3832200.0,-0.05262361097450219,-1.405799077838264,-7.571444141689374,38.631509055770245,28.06197484750342,0.8389699867251466,3.214563843642651,4.212098982458684,8.721983261708417,16.44253767210659,3.729999542236328,-3.0342751109510004,-2.645998191833499,-7.362667076516061,2.0706706928490632,-5.004332634174773,-0.28766374949221785,-0.9612817871093711,12.149557699592131,-17.257014523667763,2.35833444234128,9,1.2599964141845703,3.1700000762939453,4.514998435974121,6.499998092651367,-3.0200004577636648,1,-0.08928856353428793,-1.5957502069704759,66.31999969482422,1.017394996450653,65.51000213623047,1.327869775120706,64.34999847412111,-0.08928856353428793
6099,2022-09-14,62.02999877929688,62.93000030517578,61.72000122070313,62.93000030517578,3301500.0,-0.01273281916987612,1.6888822955961356,0.5660399992322559,36.64636115372588,29.45717042740412,1.4496681083688685,3.574870395240886,4.932006870835842,9.229216651581332,17.90107130622297,1.2099990844726491,-3.0110002604528816,-3.0505010604858356,-7.510670624841033,1.4096685038693622,-5.2805858426634344,-0.8204162783082367,4.559997558593729,6.365459330743228,-24.127586456765524,2.230084782177597,9,2.0599994659423757,3.9700031280517507,5.3150014877319265,7.300001144409173,-2.25,2,-0.0851200851717433,-1.405799077838264,62.83000183105469,-1.5957502069704759,66.31999969482422,1.017394996450653,65.51000213623047,-0.0851200851717433
6100,2022-09-15,62.040000915527344,63.22999954223633,61.72999954223633,61.83000183105469,3196600.0,0.00016124675846040937,-6.317007815407518,-0.23333192048489143,31.854553222656165,30.99163902072733,1.4108893035931303,3.1880354532022466,4.830703179404225,8.975583577093687,19.263703611240594,1.5,-2.9794518566798303,-2.6974988937377873,-6.972157260829775,1.5771594733541932,-4.834828077283774,-0.5601697101917935,4.452595520019514,6.570842210803242,-21.26940709804567,2.1373291835459916,9,2.049997329711914,3.960000991821289,5.085000038146973,7.289999008178711,-1.7600021362304616,3,-0.0498065781268312,1.6888822955961356,62.02999877929688,-1.405799077838264,62.83000183105469,-1.5957502069704759,66.31999969482422,-0.0498065781268312
6101,2022-09-16,62.20000076293945,62.63999938964844,60.84000015258789,61.52999877929688,6272100.0,0.0025789788048191653,1.3225808039416918,3.1904995458673593,39.20554139227246,33.53147457179125,1.1806568766821712,2.6163809907417033,4.593563066746171,8.549652573080465,20.597558708253043,1.7999992370605469,-2.8853978476568614,-2.1909992218017607,-6.071828481616848,1.6898300380133335,-4.131413851709311,-0.25058459189421,4.197143768310525,23.652200219328712,-6.978949809211766,1.940414629907547,9,1.5149974822997976,3.4250011444091797,5.262499809265137,7.129999160766602,-1.44000244140625,4,-0.057877849592621655,-6.317007815407518,62.040000915527344,1.6888822955961356,62.02999877929688,-1.405799077838264,62.83000183105469,-0.057877849592621655
6102,2022-09-19,63.209999084472656,63.47000122070313,61.68000030517578,61.7599983215332,3635500.0,0.016237914938016962,-1.2236080473686917,2.1641738358091063,45.67900032966514,37.01522277308956,0.3448814178084305,1.2457429696229525,3.5346236866085974,7.311864494973335,21.74786395014456,1.7900009155273509,-2.6413877327973836,-0.9115009307861328,-4.275879655166179,2.4528777935939203,-2.593690292976163,0.7706884314038902,2.9648596716308333,55.89617909636695,20.91235204895539,1.682189362190025,9,0.5049991607665945,2.4150028228759766,4.252501487731934,6.120000839233398,-1.7299995422363281,0,-0.052681507112621206,1.3225808039416918,62.20000076293945,-6.317007815407518,62.040000915527344,1.6888822955961356,62.02999877929688,-0.052681507112621206
6103,2022-09-20,61.959999084472656,62.9000015258789,61.599998474121094,62.72000122070313,2193600.0,-0.019775352287689896,1.3214283281449204,-0.5241391285131419,41.57303274467926,38.66621496040629,1.7367604720425618,2.219691560064234,4.762702506196462,8.315392212881903,22.103224968276837,1.6100006103515625,-2.390394351092283,-1.9140007019042997,-5.140100396073109,1.3120989922645165,-3.5270505489887114,-0.30095085481989514,4.001465327490209,42.585493422913295,5.072089185052583,1.6130498470844077,9,1.7549991607665945,3.6650028228759766,5.572501182556152,7.370000839233398,-0.3099975585937571,1,-0.020012877373980942,-1.2236080473686917,63.209999084472656,1.3225808039416918,62.20000076293945,-6.317007815407518,62.040000915527344,-0.020012877373980942
6104,2022-09-21,60.08000183105469,62.81000137329102,60.06000137329102,62.36000061035156,4066700.0,-0.030342112349854733,-1.370689967016033,2.999989961351174,39.112059663069864,39.73003822729712,3.4128621888279724,3.8281326249057273,6.616211588641903,9.917439900585293,22.448556208190567,2.75,-2.0278677301368475,-3.4969982147216783,-6.975098344394297,-0.018898085049059432,-5.236048279557991,-1.7579481498853653,5.6766040105331825,0.5865237143292943,-39.890019674422504,1.7390500648363107,9,3.244997024536133,5.155000686645508,7.7674970626831055,9.249998092651367,1.7399978637695312,2,-0.004494015471619095,1.3214283281449204,61.959999084472656,-1.2236080473686917,63.209999084472656,1.3225808039416918,62.20000076293945,-0.004494015471619095
6105,2022-09-22,59.79999923706055,60.540000915527344,59.63000106811523,59.97000122070313,3844900.0,-0.004660495763324168,-2.568638597383486,0.07456231344782205,37.183097986161776,39.700467683930924,3.3297298131217588,3.817111120078721,6.86947241935016,9.964062070257427,22.638812802008584,0.9099998474121165,-1.6277092900368118,-3.468000602722171,-7.139893706362429,0.2038925009180801,-5.3039471545423,-1.6320540509020418,5.614810336429514,4.427035473703097,-36.4310299527263,1.8359465518201261,9,3.3099994659423686,4.920000076293945,8.097500801086426,9.320001602172852,3.220001220703125,3,-0.00033445581971291993,-1.370689967016033,60.08000183105469,1.3214283281449204,61.959999084472656,-1.2236080473686917,63.209999084472656,-0.00033445581971291993
6106,2022-09-23,58.849998474121094,59.56000137329102,58.13000106811523,59.43000030517578,3006300.0,-0.015886300586283264,2.404746550894155,3.411735667003111,37.606826460086126,38.61022022312076,3.615910631323544,4.345670086999718,7.7998390231753945,10.676461374428271,23.59355659985168,1.6699981689453196,-1.510000522138462,-4.0090013504028335,-7.738366327478019,-0.279636373327655,-5.873683838940423,-2.1443188618652442,6.102026418938976,13.483097105473615,-30.074562163307323,1.8646824885375899,9,2.755002975463867,4.870000839233398,9.047501564025879,10.05000114440918,3.4000015258789062,4,0.024299071236248526,-2.568638597383486,59.79999923706055,-1.370689967016033,60.08000183105469,1.3214283281449204,61.959999084472656,0.024299071236248526
6107,2022-09-26,58.68999862670898,59.4000015258789,58.38000106811523,58.77999877929688,2733100.0,-0.002718774028218074,-1.8732598685800597,0.15517218699852495,37.47337631026992,38.48153880695406,2.8829476583356453,4.250242131128921,7.892807546709427,10.581466025987005,23.91663159539711,1.0200004577636719,-1.4892110118593038,-3.8685012817382898,-7.927255860351643,0.19025329687506343,-5.897878571044963,-1.8391239924316167,5.579823883856612,11.739989619545963,-33.590090967558396,2.029377289306676,9,2.1100025177002024,4.855001449584968,9.357502937316902,10.210000991821296,3.840000152587905,0,0.035270058668602555,2.404746550894155,58.849998474121094,-2.568638597383486,59.79999923706055,-1.370689967016033,60.08000183105469,0.035270058668602555
6108,2022-09-27,57.97000122070313,59.63999938964844,57.68000030517578,59.099998474121094,2753500.0,-0.012267804103818558,-1.2923978173673667,12.555503751110557,28.667677066475093,37.59501835281509,3.1749334930421824,4.716673246683115,8.560526044286341,10.994825075828793,24.161824729725076,1.9599990844726562,-1.7076311279364305,-4.273998641967765,-8.73269980439364,0.1847025204581172,-6.503349223180699,-2.044648060754824,5.685839145617422,5.653038112015383,-36.286917114361785,2.22935058121294,9,2.604999542236321,4.92499923706054,10.442501068115227,10.799997329711907,2.289997100830071,1,0.06054852937073352,-1.8732598685800597,58.68999862670898,2.404746550894155,58.849998474121094,-2.568638597383486,59.79999923706055,0.06054852937073352
6109,2022-09-28,59.2599983215332,59.599998474121094,57.70000076293945,58.1500015258789,4517100.0,0.022252838945419295,1.1229059089543236,-0.9823004368345487,31.78238690867734,37.58699987348411,1.6211743781376597,3.200933838584703,7.157370069091812,9.574384390252291,24.197494842742312,1.8999977111816406,-2.15916246490454,-2.73650150299072,-7.284353816124664,1.8113508101432174,-5.010427659557692,-0.46257534642374765,3.6787412374499766,55.24467409687729,19.752149909571983,2.273926156566969,9,1.31500244140625,3.1550025939941335,8.820003509521484,9.460000991821289,-7.299999237060547,2,0.0403308010806549,-1.2923978173673667,57.97000122070313,-1.8732598685800597,58.68999862670898,2.404746550894155,58.849998474121094,0.0403308010806549
6110,2022-09-29,58.45000076293945,58.90999984741211,57.66999816894531,58.68000030517578,4541800.0,-0.013668538331689795,2.594214917154562,-0.20720739297337476,24.082210419619713,35.90662976541158,2.0879467939947958,3.83585669049711,7.819896727721925,10.21724708246532,24.04829744300047,1.5900001525878906,-2.2470792185705264,-3.3104991912841797,-8.086110512828498,1.4651121302601382,-5.698304852056339,-0.9226935305120207,3.857690085586839,39.59401576998745,11.222357140688729,2.387805660772159,9,2.1199989318847656,3.959999084472649,9.547500610351562,9.784997940063477,-5.819999694824226,3,0.05765609731217536,1.1229059089543236,59.2599983215332,-1.2923978173673667,57.97000122070313,-1.8732598685800597,58.68999862670898,0.05765609731217536
6111,2022-09-30,57.43999862670898,58.91999816894531,57.41999816894531,58.56000137329102,3851500.0,-0.017279762584209823,-1.5861987319460156,4.869586850878274,17.87263489389086,32.81703360588111,2.6281094740886957,4.609645264221676,8.639926488605632,11.040569091449449,23.555156863867115,1.5,-2.2723869676953328,-4.020501327514658,-9.096279049180872,1.055276394151548,-6.558390188347765,-1.4826124666815517,4.218415246675974,0.9009210254997143,-18.304565752012216,2.537888860833104,9,2.720001220703132,4.845001220703125,10.432502746582038,9.52499961853028,-3.6899986267089773,4,0.09714488099691665,2.594214917154562,58.45000076293945,1.1229059089543236,59.2599983215332,-1.2923978173673667,57.97000122070313,0.09714488099691665
6112,2022-10-03,59.02999877929688,59.599998474121094,57.63000106811523,58.2400016784668,4771500.0,0.027681061814102792,1.0414518013112377,-0.7053528245720371,34.060387435050956,31.982295238144623,0.4278102892879261,2.9088808451014714,6.870644689392655,9.300459160992396,23.3091833618674,2.1599998474121165,-2.210954828234769,-2.26550102233886,-7.43593353950704,2.90493149482932,-4.85071728092295,0.31971523624523,1.9502685813777276,72.52251013815415,50.25889394229213,2.5852162585840888,10,1.085000991821282,3.25500106811522,8.842502593994134,7.934999465942376,-5.80999755859375,0,0.0545485564507997,-1.5861987319460156,57.43999862670898,2.594214917154562,58.45000076293945,1.1229059089543236,59.2599983215332,0.0545485564507997
6113,2022-10-04,60.65999984741211,61.0099983215332,59.65999984741211,59.70000076293945,5067700.0,0.02761309676135215,-1.5961486263433957,1.215193174081199,44.627453561656715,32.59511678243206,-1.5712187384102023,1.2184885685754594,5.104975612317773,7.561195156793843,22.50734339166952,1.979999542236321,-2.290698863246689,-0.557499885559082,-5.7162634271970205,4.601263656078849,-3.1368816563780513,2.021881885259887,-3.240001678466797,90.25073929679938,63.25070799931545,2.5793817708189666,10,-1.4450016021728516,1.3449974060058523,6.867502212524414,6.304998397827148,-6.6399993896484375,1,0.03082754593782866,1.0414518013112377,59.02999877929688,-1.5861987319460156,57.43999862670898,2.594214917154562,58.45000076293945,0.03082754593782866
6114,2022-10-05,60.63000106811523,61.1500015258789,59.72000122070313,60.06000137329102,4690700.0,-0.0004945397192934742,-1.2880004882812532,0.5937502483529086,44.47924573504954,33.405799865641804,-1.625988008743981,1.063591900089797,5.00099635112344,7.462125348670561,22.598403735747905,1.430000305175767,-2.561250667991594,-0.43549880981446165,-5.467592086858296,4.596594467229366,-2.9515454483363754,2.080547828707452,-3.138202896118159,86.05898150742789,54.1418796508185,2.516046638521915,10,-1.345001220703118,1.3749961853027344,6.537500381469734,6.3349971771240305,-3.3400001525878835,2,-0.006102634670356322,-1.5961486263433957,60.65999984741211,1.0414518013112377,59.02999877929688,-1.5861987319460156,57.43999862670898,-0.006102634670356322
6115,2022-10-06,59.709999084472656,60.43999862670898,59.459999084472656,60.36000061035156,2823100.0,-0.01517403871738332,1.419759249491397,-1.140354164714729,40.798216536732895,33.760398763047,-0.8047200241417727,1.7056003712650778,5.701676781611326,8.248953450717238,23.008290687940956,1.170001983642571,-2.7141952907480658,-1.1235008239746094,-5.9412813724498506,3.694279724500632,-3.53239109821223,1.2853894502630112,-2.071872778320312,61.39407116807368,27.257038288830607,2.4088902742376224,10,-0.4249992370605469,2.2949981689453054,7.0625,7.254999160766602,-1.2900009155273438,3,-0.12979400634449778,-1.2880004882812532,60.63000106811523,-1.5961486263433957,60.65999984741211,1.0414518013112377,59.02999877929688,-0.12979400634449778
6116,2022-10-07,58.4900016784668,59.1500015258789,58.04999923706055,59.1500015258789,3675600.0,-0.020432045297470336,2.3333410397942878,1.0153819970186635,32.82387390726505,33.243787384935345,0.4010123460466062,2.5009356184129885,6.795519848264888,9.340104388065242,24.502189868407307,1.6599998474121094,-2.7196004542199006,-1.9924982070922823,-6.3793346228666366,2.394338208682072,-4.185916414979459,0.2009200007948948,-0.7114003635253923,24.431832344077183,-6.665601267043602,2.193418207887176,10,0.7949981689453125,3.5149955749511648,7.959999084472656,8.419998168945312,-0.4099998474121094,4,-0.1001880738962081,1.419759249491397,59.709999084472656,-1.2880004882812532,60.63000106811523,-1.5961486263433957,60.65999984741211,-0.1001880738962081
6117,2022-10-10,58.1500015258789,59.11999893188477,57.81999969482422,59.04999923706055,2919200.0,-0.005812961922226578,1.5000055019825271,1.3636332109932918,35.151990333320825,33.964266636807096,0.733493192745037,2.3162313514356825,6.96638503853098,9.507576046120256,26.625460595330395,1.299999237060554,-2.685625620046224,-1.9239984512329187,-5.461386316811989,1.6133894143461518,-3.6926923840224575,-0.1553045184433799,3.0,9.909959447384507,-18.9191077927983,1.7686939327895363,10,1.1349983215332102,3.8549957275390625,7.579999923706062,8.284997940063484,1.809997558593757,0,-0.07566640430646832,2.3333410397942878,58.4900016784668,1.419759249491397,59.709999084472656,-1.2880004882812532,60.63000106811523,-0.07566640430646832
6118,2022-10-11,57.22000122070313,58.02999877929688,56.93999862670898,57.86000061035156,3216400.0,-0.015993126066589758,1.2244998053717366,0.7111122413946434,37.962957611254026,34.65099671487118,1.727592770540248,2.95594804015078,7.72391727516932,10.335808048916,27.440706441979046,1.2100028991699219,-2.616538042276801,-2.573498725891106,-6.080287440433068,0.9332899886508557,-4.326893083162091,-0.8201043686201217,3.8634002685546704,6.650888388921594,-24.68693702208082,1.753394357270982,10,1.824998855590806,4.544996261596658,8.194999694824212,9.139997482299798,2.1899986267089773,1,-0.06990562591167393,1.5000055019825271,58.1500015258789,2.3333410397942878,58.4900016784668,1.419759249491397,59.709999084472656,-0.06990562591167393
6119,2022-10-12,56.75,57.38999938964844,56.72999954223633,57.27999877929688,2584300.0,-0.008213932378125843,-1.3157901781531502,0.828123882411865,37.36536753056263,36.1269030605315,2.0161251317825872,3.1727728977680556,8.014045048563275,10.698837776252105,28.005661900803496,0.6599998474121094,-2.5449423440535526,-2.7795000076293945,-6.37131787931196,0.8123178640531705,-4.575408943470677,-0.983591071788112,4.167665374755849,0.5390960296292041,-32.789882450639894,1.7959089358412843,10,2.190000534057617,4.9099979400634695,8.435001373291016,9.379999160766602,2.720001220703132,2,-0.04810571880592651,1.2244998053717366,57.22000122070313,1.5000055019825271,58.1500015258789,2.3333410397942878,58.4900016784668,-0.04810571880592651
6120,2022-10-13,58.95000076293945,59.290000915527344,55.4000015258789,55.61000061035156,5212100.0,0.03876653326765567,-1.069149535185014,-6.301901594978899,50.375384083142094,39.73831963711497,-0.11788923468520096,0.7688256926990817,5.618630332029468,8.395429141370812,28.287407840530655,3.8899993896484446,-2.2234324059137833,-0.4249992370605469,-3.8227163880078905,2.9727179138867967,-2.1238578125342187,1.273859338413125,1.7164046618652264,91.25963480887287,53.13093096674184,1.6988585754736727,10,-0.674999237060554,2.0449981689452983,6.2350006103515625,7.179998397827148,1.020000457763679,3,-0.02815945421421795,-1.3157901781531502,56.75,1.2244998053717366,57.22000122070313,1.5000055019825271,58.1500015258789,-0.02815945421421795
6121,2022-10-14,58.599998474121094,59.61000061035156,58.31000137329102,59.18000030517578,3275700.0,-0.00593727369446273,-1.2413856606354934,-0.1736532348973972,49.666912791378984,41.4723780100403,0.4626118087959483,0.8804367689229196,5.764800395551504,8.62281176237326,28.175607646145206,1.2999992370605398,-2.0333893829987986,-0.5950014114379911,-3.734169452756916,2.544166629880934,-2.1645854320974536,0.9745826092214713,1.6450946387695211,76.00944522872788,33.115821285267394,1.5695840206594638,10,-0.3249969482421946,2.3950004577636577,6.585002899169922,7.530000686645508,-0.3999977111816406,4,-0.003071677642709769,-1.069149535185014,58.95000076293945,-1.3157901781531502,56.75,1.2244998053717366,57.22000122070313,-0.003071677642709769
6122,2022-10-17,59.88000106811523,60.31999969482422,59.43999862670898,59.790000915527344,3551100.0,0.02184304824784955,-1.2278374658972715,-0.15517218699848817,56.78748888058043,42.82349304547627,-0.7645373960971753,-0.6975985302675909,4.29228138950743,7.233413256718116,28.39034419954998,1.720001220703125,-1.617189514687567,0.8515010833740178,-1.6867473667299393,3.389749533477975,-0.4176231416779572,2.1206253084259927,-4.479999542236328,91.05693515322359,41.65764433773809,1.2691242250519768,10,-1.6049995422363281,1.1149978637695241,4.940000534057624,6.18499946594239,-0.6500015258788991,0,-0.030060106963140987,-1.2413856606354934,58.599998474121094,-1.069149535185014,58.95000076293945,-1.3157901781531502,56.75,-0.030060106963140987
6123,2022-10-18,60.72000122070313,61.81999969482422,60.2599983215332,61.06000137329102,4462900.0,0.014028058410225919,-1.4761809611174914,-3.7777730682832638,55.35977311244699,44.032440531853766,-1.7825896318511028,-1.7236308065636052,3.262332685740091,6.283160655728345,28.36136293923689,1.9399986267089915,-0.9611156551214606,1.7535011291504006,-0.531159822228517,4.038162080529318,0.6111706534609453,2.895831604839856,-5.221599731445323,82.86606249450388,32.793151614820545,1.142330475689458,10,-2.1100006103515696,-0.47999954223633523,4.324998855590813,5.344999313354485,-0.69000244140625,1,-0.012516503968240111,-1.2278374658972715,59.88000106811523,-1.2413856606354934,58.599998474121094,-1.069149535185014,58.95000076293945,-0.012516503968240111
6124,2022-10-19,59.81000137329102,60.68000030517578,59.22000122070313,60.20000076293945,2356600.0,-0.014986821955165541,1.162964051382607,1.147056513592637,54.95626724884324,45.605557277643804,-1.118791944467695,-0.8800146659681403,3.9907822710601053,7.059731712320989,27.84641095530378,1.5,-0.7340283082561285,0.857001304626472,-1.4030137243943486,3.1170163336472925,-0.2730062098839383,1.9870088191368822,-4.058735955810555,68.69160599989081,16.578821714513566,1.1300075145104103,10,-1.2000007629394602,-0.3750000000000071,5.234998703002923,6.2549991607665945,1.1099967956542898,2,-0.006687870200543733,-1.4761809611174914,60.72000122070313,-1.2278374658972715,59.88000106811523,-1.2413856606354934,58.599998474121094,-0.006687870200543733
6125,2022-10-20,59.77999877929688,61.1500015258789,59.63000106811523,60.02999877929688,3122200.0,-0.0005016317222078515,-4.527320395621793,0.6410266442349192,59.183667358641515,48.53442321668563,-1.2044795739438428,-0.897608117879166,3.8051615206208567,6.923001742770047,27.055160204085247,1.5200004577636719,-0.7798970756472698,0.8279987335205163,-1.4304554163867493,3.086452883427782,-0.3012283414331165,1.9572258084741492,-3.785983990722663,41.88028800434732,-16.02016100494422,1.1292270749536326,10,-1.1699981689453196,-0.3449974060058665,5.265001296997063,6.285001754760735,0.31999969482421164,3,-0.005185640095749067,1.162964051382607,59.81000137329102,-1.4761809611174914,60.72000122070313,-1.2278374658972715,59.88000106811523,-0.005185640095749067
6126,2022-10-21,60.27999877929688,60.47999954223633,58.83000183105469,59.11000061035156,7847000.0,0.008364001509032493,1.1019083209011435,-4.679992675781278,55.364802650966936,50.78029125197964,-1.5911977979842646,-1.3544251707673922,3.101218658521688,6.257963069707209,25.86077588068827,1.6499977111816406,-0.819677130836098,1.2564987182617244,-1.0776348737897408,3.5906323103131896,0.08943192223599539,2.4235655142874535,-4.052944594472663,48.494915859711135,-7.243812637474456,1.167066796025732,10,-1.6699981689453196,-0.8449974060058665,4.765001296997063,5.785001754760735,-0.6599998474121094,4,-0.005142627154468671,-4.527320395621793,59.77999877929688,1.162964051382607,59.81000137329102,-1.4761809611174914,60.72000122070313,-0.005142627154468671
6127,2022-10-24,60.7599983215332,61.2599983215332,60.2400016784668,60.75,4285900.0,0.007962832646923879,1.019798689403811,0.008545587333881034,50.47618286410169,52.170649613407164,-1.857355673477187,-1.7617183500199758,2.384476913123841,5.622343386859626,24.44468243244946,1.0199966430664062,-0.7160222838728174,1.632998275756833,-0.8194467463863333,4.0854432978999995,0.4067757646852499,2.8592207868284163,-4.309226316308987,64.54842372513747,12.630977223520063,1.2262225110715816,10,-2.1499977111816406,-1.3249969482421875,3.910001754760742,4.930002212524414,1.4500007629394531,0,-0.04213294320790806,1.1019083209011435,60.27999877929688,-4.527320395621793,59.77999877929688,1.162964051382607,59.81000137329102,-0.04213294320790806
6128,2022-10-25,61.47999954223633,61.52000045776367,60.56000137329102,60.61999893188477,3214900.0,0.011849921668743102,1.0425459385754021,86.01449828309734,53.79802372269122,53.996500301421456,-2.1339339044818786,-2.3244523893951197,1.4337979476853349,4.73687455460319,22.67435860668604,0.9599990844726491,-0.3526956964174488,2.177499580383298,-0.42415039100734475,4.779149551773941,0.8766745946879766,3.4783245660786193,-4.8144584294281145,98.5129763587916,48.810991154433836,1.30082498569532,10,-2.8699989318847656,-2.329998016357429,3.190000534057617,4.210000991821289,1.1399993896484446,1,-0.03659726767652727,1.019798689403811,60.7599983215332,1.1019083209011435,60.27999877929688,-4.527320395621793,59.77999877929688,-0.03659726767652727
6129,2022-10-26,61.6500015258789,62.83000183105469,61.31000137329102,61.34000015258789,2249800.0,0.002765159155958985,-7.2162424092463056,0.3604664573020298,59.29119046940459,54.987145455450616,-1.716258184604449,-2.430851752624079,1.0226003036721423,4.423067685350652,21.05370486687884,1.5200004577636648,0.009151635657083546,2.228001403808584,-0.5770361196334335,5.033038927250601,0.8254826420875716,3.630520165529596,-4.778282069790045,70.4999923706053,21.35673844921078,1.4025187617210095,10,-1.0799999237060476,-2.5349998474121023,3.019998550415046,4.039999008178718,0.7399978637695384,2,-0.026277416163598688,1.0425459385754021,61.47999954223633,1.019798689403811,60.7599983215332,1.1019083209011435,60.27999877929688,-0.026277416163598688
6130,2022-10-27,61.81999969482422,62.22000122070313,61.45000076293945,61.86000061035156,2543400.0,0.0027574722585199662,1.0263112984992029,-0.1290346397588167,67.73159837256021,56.99433274224853,-1.6051306695401877,-2.4616427369781775,0.6419364033677368,4.103683743535086,19.335028289828937,0.770000457763679,0.41824048378456524,2.229499626159665,-0.7302974230470127,5.189296675366343,0.7496011015563226,3.7093981507630076,-4.5907832962374115,74.74994659423828,21.552202733611878,1.4798985246033396,10,-0.9899978637695312,-2.704998016357422,2.460000991821289,3.480001449584961,-1.3699989318847656,3,-0.01455842009579078,-7.2162424092463056,61.6500015258789,1.0425459385754021,61.47999954223633,1.019798689403811,60.7599983215332,-0.01455842009579078
6131,2022-10-28,63.02000045776367,63.09000015258789,61.83000183105469,61.86999893188477,2871800.0,0.019411206225546485,-1.0487848751380118,-28.749380125881952,73.7560658270869,58.87973018074924,-2.360445160227137,-3.396299603294594,-0.7665440323616792,2.756405473136681,17.589200548276736,1.2700004577636719,0.947146048504294,3.1505002975463867,-0.0015045336209880134,6.3025051287137615,1.5744978819626994,4.726502713130074,-5.454736933228794,97.54386904204199,37.26481084316929,1.576002415583686,10,-2.059999465942383,-3.7749996185302734,0.894998550415032,2.065000534057617,-3.3800010681152344,4,-0.04633452812491767,1.0263112984992029,61.81999969482422,-7.2162424092463056,61.6500015258789,1.0425459385754021,61.47999954223633,-0.04633452812491767
6132,2022-10-31,62.25,62.63999938964844,61.849998474121094,62.43000030517578,3759100.0,-0.012218350558085622,1.6333430820289154,-0.1565217968195428,74.9256342824823,61.05371475519762,-1.3621507981047927,-2.5009193234925675,-0.20118306038153833,3.3888034555282474,16.290908859897176,1.1700019836425781,1.133889551883513,2.2194997787475614,-1.07756383317831,5.516563390673433,0.5709679727846222,3.8680315847105007,-4.242757545220883,66.79839692170358,-0.25334761038351417,1.6485318059629368,10,-1.289999008178711,-3.0049991607666016,0.41250038146972656,2.085000991821289,-2.849998474121101,0,-0.04224901314241325,-1.0487848751380118,63.02000045776367,1.0263112984992029,61.81999969482422,-7.2162424092463056,61.6500015258789,-0.04224901314241325
6133,2022-11-01,62.52999877929688,63.0099983215332,62.04999923706055,62.709999084472656,2427000.0,0.0044979723581828335,1.4615399663523612,0.9999999999999605,79.19188603082274,63.746561286528674,-1.5180389465215143,-2.775964475194293,-0.6323050186682977,3.0087966039506497,16.011443837734184,0.9599990844726562,1.3907629691395869,2.405998611450201,-1.0675666327522961,5.879563855652698,0.669215989348956,4.142781233551446,-4.116135708693065,68.53922711608716,-6.639817511164935,1.7367826221012475,11,-1.569997787475593,-3.2849979400634837,-0.3574981689453196,1.805002212524407,-3.2299995422363352,1,-0.005117538798516286,1.6333430820289154,62.25,-1.0487848751380118,63.02000045776367,1.0263112984992029,61.81999969482422,-0.005117538798516286
6134,2022-11-02,60.2599983215332,62.84000015258789,60.209999084472656,62.36999893188477,3989100.0,-0.03630258279351284,-1.3800924503485013,11.722205738990882,56.56969105188366,63.45611947466669,0.9191665536024516,-0.5640227070005182,1.4857707999386491,5.178305381636861,15.396970046585375,2.6300010681152344,1.3907327965668088,0.15449829101562784,-3.311653135728889,3.620649717760145,-1.5785774223566307,1.8875740043878864,-1.4720442843706607,1.7360839762906057,-68.4590472103907,1.7330757133722603,11,0.7000026702880859,-1.0149974822998047,1.4750022888183594,3.8500022888183594,-1.9199981689453125,2,0.0391636355142122,1.4615399663523612,62.52999877929688,1.6333430820289154,62.25,-1.0487848751380118,63.02000045776367,0.0391636355142122
6135,2022-11-03,51.959999084472656,53.7400016784668,51.33000183105469,52.11000061035156,8195500.0,-0.1377364664494961,-2.4184491182884136,0.07109074999457603,31.473221983377982,60.801499400490144,8.93260329605689,7.510672329291822,9.535555624997237,13.360782345219079,15.65348961968655,8.929996490478516,1.1435034085003721,-7.758000946044923,-12.789629683102746,-2.726372208987101,-10.273815314573838,-5.242186577516009,11.130001068115234,5.357120266457939,-61.45452952225526,2.5158143685289125,11,5.250001907348633,5.250001907348633,9.535001754760742,12.150001525878906,7.0800018310546875,3,0.2007313412038263,-1.3800924503485013,60.2599983215332,1.4615399663523612,62.52999877929688,1.6333430820289154,62.25,0.2007313412038263
6136,2022-11-04,52.63000106811523,53.52000045776367,51.43999862670898,52.61000061035156,5169200.0,0.012894572660660186,1.3111141251941867,-0.13333502873704636,29.058354052282724,58.42174064362137,7.893406997047613,6.723880920908954,8.58411616221614,12.576280296989616,15.288545527993552,2.0800018310546946,0.9612219806277196,-6.79499893188477,-12.729232989350741,-0.8607648744187983,-9.762115960617756,-3.827881903151784,10.224799118042,11.13013379858713,-50.44119351377655,2.967117028732984,11,4.579999923706062,4.579999923706062,8.859998703002937,11.4749984741211,6.549999237060554,4,0.14858444871972099,-2.4184491182884136,51.959999084472656,-1.3800924503485013,60.2599983215332,1.4615399663523612,62.52999877929688,0.14858444871972099
6137,2022-11-07,53.75,53.849998474121094,52.47999954223633,52.91999816894531,5007300.0,0.021280617692468473,1.6601952534739712,41.499141712774616,30.18760759330607,55.79836107368969,6.3413270097188885,5.541456758765165,7.265006020674633,11.33723205815518,14.74461373954906,1.3699989318847656,0.7262176175328534,-5.454999923706055,-11.893108325228837,0.983108477816728,-8.674054124467446,-2.2359457229446633,8.874304219055176,20.71916863089886,-36.58222888355937,3.219054200761391,11,3.460000991821289,3.460000991821289,7.472499847412109,10.229999542236328,4.479999542236328,0,0.1095813839934594,1.3111141251941867,52.63000106811523,-2.4184491182884136,51.959999084472656,-1.3800924503485013,60.2599983215332,0.1095813839934594
6138,2022-11-08,53.22000122070313,54.58000183105469,52.72999954223633,54.08000183105469,4411400.0,-0.009860442405523084,-1.0108677173647134,-1.036143027851816,30.854157343268838,52.63869072634128,6.231763709768401,6.067504676395316,7.599814234412953,11.787002254201745,13.672613132233902,1.8500022888183594,0.4836436953128498,-5.78499870300292,-12.712653104030686,1.1426556980248392,-9.248825903516803,-2.3211715024890367,9.178416950592037,16.420501001399668,-37.81088141056172,3.46382720051388,11,3.989999771118157,3.989999771118157,7.979998588562005,10.759998321533196,3.1299972534179616,1,0.11612176180807166,1.6601952534739712,53.75,1.3111141251941867,52.63000106811523,-2.4184491182884136,51.959999084472656,0.11612176180807166
6139,2022-11-09,54.02000045776367,54.45000076293945,52.7400016784668,52.90999984741211,5199500.0,0.015031928198252942,-1.3586243909625686,-1.29069746810739,33.982206706950805,48.888758319051334,4.733396071651953,5.325537159945085,6.611508080634707,10.899275233029783,12.458804678144055,1.7099990844726562,0.26641505086936235,-4.848499488830569,-12.06480308802621,2.3678041103650713,-8.45665128842839,-1.240347689232749,8.15704938672669,82.76918851412259,25.861146649203206,3.60815179959782,11,3.190000534057617,3.190000534057617,6.589997291564941,9.959999084472656,1.5400009155273509,2,0.09774155376812921,-1.0108677173647134,53.22000122070313,1.6601952534739712,53.75,1.3111141251941867,52.63000106811523,0.09774155376812921
6140,2022-11-10,57.290000915527344,57.40999984741211,55.20000076293945,56.11999893188477,5478600.0,0.060533143836612346,2.1347508136668982,1.0540552615299956,42.79518587043484,45.44866054608999,0.8417593954383804,2.02881562916437,3.2208433839282975,7.539712318598319,12.065917342497743,3.3899993896484375,-0.003316859729871169,-1.4954990386962876,-8.745960593561136,5.754962516168568,-5.120729816128716,2.1297317387361403,4.670107968694303,97.98996805111821,38.36463149793862,3.625230777432428,11,-0.12000083923339844,-0.07999992370605469,3.3549976348876953,6.689998626708984,-2.3100013732910156,3,0.01832779228977044,-1.3586243909625686,54.02000045776367,-1.0108677173647134,53.22000122070313,1.6601952534739712,53.75,0.01832779228977044
6141,2022-11-11,58.41999816894531,58.77000045776367,57.38000106811523,57.59000015258789,3611000.0,0.01972416190190196,-1.2240058105645935,0.7093988112510599,44.53270933911076,42.071668885715376,-1.1279883661729002,0.9324489184541278,1.972120469709445,6.330125308220374,11.66237616915945,1.4799995422363281,-0.3595690158114664,-0.3565017700195341,-7.608379586414856,6.8953760463757945,-3.982440678217195,3.2694371381781266,3.327508574212999,94.43557650437931,33.96927762349501,3.625938908197663,11,-1.2499980926513672,-1.2099971771240234,2.2250003814697266,5.560001373291016,-3.3799972534179688,4,0.010612851181354799,2.1347508136668982,57.290000915527344,-1.3586243909625686,54.02000045776367,-1.0108677173647134,53.22000122070313,0.010612851181354799
6142,2022-11-14,58.08000183105469,58.86000061035156,58.02000045776367,58.11999893188477,5063300.0,-0.00581986217985464,-9.500011920940324,-0.04818939327785247,41.91246700476294,37.92951121615317,-1.6111405105142609,1.1917829039850432,2.2227764828323444,6.5893436284284235,11.685777794792578,0.8400001525878906,-0.8632615869097577,-0.6064981460571275,-7.845378858654499,6.632382566540244,-4.225938502355817,3.0129422102415617,3.459154813861552,87.27571544230256,30.315790481103463,3.6194403562986857,11,-0.9950008392333984,-0.8700008392333984,2.5649967193603516,5.899997711181641,-2.4500007629394602,0,0.018939367070283764,-1.2240058105645935,58.41999816894531,2.1347508136668982,57.290000915527344,-1.3586243909625686,54.02000045776367,0.018939367070283764
6143,2022-11-15,59.959999084472656,60.02000045776367,58.599998474121094,59.15999984741211,5668600.0,0.03236909769539231,2.0869541781210996,-20.001430615160967,46.28243878943299,36.786483186991994,-4.351652756900329,-0.7884978594089347,0.2769888240210321,4.5926949089676725,12.209655228478185,1.9399986267089844,-1.5595134695136537,1.3114992141723647,-5.890319472355088,8.51331790069981,-2.289410129091358,4.912408557436088,1.3749744641663497,99.17580517373644,42.11396220760147,3.600909343263723,11,-4.284997940063477,-2.749998092651367,0.6849994659423828,3.9550018310546875,-4.5,1,-0.028852561184983916,-9.500011920940324,58.08000183105469,-1.2240058105645935,58.41999816894531,2.1347508136668982,57.290000915527344,-0.028852561184983916
6144,2022-11-16,59.40999984741211,59.93999862670898,59.20000076293945,59.849998474121094,6229600.0,-0.009172769270488157,1.3870939955331367,-0.5499988079059677,44.785804895723025,38.265659066141446,-4.397332025847234,-0.2845934972557629,0.7067052736499164,5.027248670219393,12.446442858831881,0.7599983215332031,-2.2808803869485175,0.7815000534057646,-6.408949903707779,7.971950010519308,-2.813724925151007,4.376725031962536,1.7248742668752115,87.34438487606981,31.17660172383046,3.5952249785567703,11,-3.6800003051757812,-2.1999988555908203,0.9949989318847514,4.26500129699707,-3.3899993896484375,2,-0.05150650363828113,2.0869541781210996,59.959999084472656,-9.500011920940324,58.08000183105469,-1.2240058105645935,58.41999816894531,-0.05150650363828113
6145,2022-11-17,59.47000122070313,60.02000045776367,58.0,58.040000915527344,4762000.0,0.0010099541061290296,-1.675493509971251,-3.2500108372419816,41.92079906919261,39.694819623575874,-3.6654734480978775,-0.38895164227317736,0.5027165674297365,4.879719617334636,13.107848036238847,2.020000457763672,-3.1327597654233728,0.857001304626472,-6.324327997566208,8.038330606819152,-2.733663346469868,4.447665955722812,1.4687754479195334,79.16669074935731,27.066440303939046,3.590664651096339,11,-3.220001220703132,-2.260000228881843,0.8299980163574148,4.1000003814697195,-2.990001678466804,3,-0.06574743176650433,1.3870939955331367,59.40999984741211,2.0869541781210996,59.959999084472656,-9.500011920940324,58.08000183105469,-0.06574743176650433
6146,2022-11-18,59.97000122070313,60.52999877929688,59.290000915527344,60.22999954223633,4813400.0,0.008407600298248052,1.883726706972463,-0.18181696926367769,44.74654400563101,41.31247922494531,-3.3690971333229314,-0.9627261303569412,-0.17582553523809707,4.288302926175952,13.303493766696429,1.2399978637695384,-3.5802921401648504,1.3725011825561566,-5.795003595075009,8.54000596018733,-2.2112512062594263,4.9562535713717395,0.7765999511681727,77.86569846688305,26.483518296484725,3.583752388815586,11,-3.3400020599365305,-2.760000228881843,-0.3350009918213104,2.9350013732910085,-4.389999389648445,4,-0.08320829709678468,-1.675493509971251,59.47000122070313,1.3870939955331367,59.40999984741211,2.0869541781210996,59.959999084472656,-0.08320829709678468
6147,2022-11-21,58.20000076293945,59.7599983215332,57.959999084472656,59.65999984741211,2686200.0,-0.029514764411120775,1.1686789625837053,5.615417345247157,40.664079997144306,42.40247063093148,-1.007422818294259,0.6383823253434571,1.36527147112416,5.971473711108288,14.146613227006041,2.010002136230476,-2.9470394747791318,-0.26949939727783345,-7.365477056644991,6.826478262089331,-3.817488226961416,3.278489432405749,2.358268422115522,9.338587819685001,-38.22621470118675,3.547988829683581,11,-1.5650005340576172,-0.9899997711181641,1.4349994659423686,4.7050018310546875,-1.0699996948242259,0,-0.05429552931250703,1.883726706972463,59.97000122070313,-1.675493509971251,59.47000122070313,1.3870939955331367,59.40999984741211,-0.05429552931250703
6148,2022-11-22,59.22999954223633,59.36999893188477,58.34000015258789,58.56999969482422,2764700.0,0.017697573295441638,1.1914899661140579,-0.45205497347999896,47.65376018107568,43.92153212805646,-1.2239624017232131,-0.5995635668419794,0.22612869869823982,4.851130864717632,15.1719302861005,1.1699981689453196,-2.2412872783354203,0.8729993820190458,-6.0921529419516816,7.838151705989766,-2.609576779966318,4.3555755440044095,1.299999237060554,49.4163660922354,-3.7824781795144133,3.4825761619853615,11,-1.364999771118164,-2.019998550415039,0.4050006866454936,3.6750030517578125,-2.040000915527351,1,-0.06077998483781821,1.1686789625837053,58.20000076293945,1.883726706972463,59.97000122070313,-1.675493509971251,59.47000122070313,-0.06077998483781821
6149,2022-11-23,60.02999877929688,60.31000137329102,59.02000045776367,59.06000137329102,3623200.0,0.013506656141202278,-1.4571463863891305,1.4696933791867757,77.92389501734172,47.82472203326834,-1.2089206410914883,-1.6096813895483066,-0.6501783479028447,3.969472103408485,15.393737437731069,1.2900009155273509,-1.5574461371420085,1.7539987564086985,-5.086472813928232,8.594470326745629,-1.6662370287597668,5.174234541577164,0.31600006103515454,80.54474477148928,20.414600906699235,3.420235785168466,11,-1.0749988555908274,-2.819997787475593,-0.6049976348877024,2.8750038146972585,-2.4399986267089915,2,-0.07612859882982914,1.1914899661140579,59.22999954223633,1.1686789625837053,58.20000076293945,1.883726706972463,59.97000122070313,-0.07612859882982914
6150,2022-11-25,60.91999816894531,61.27999877929688,60.13000106811523,60.18000030517578,1607400.0,0.014825910507187512,-1.738101725703893,0.7628864357654388,78.25495774575373,51.57163852289533,-1.7096418381779728,-2.709480230497171,-1.6080394262336313,2.9973693974010303,15.559978866412475,1.25,-0.7712847978232773,2.688998222351074,-4.0645978736267665,9.442594318328922,-0.6877998256378461,6.065796270339995,-9.589996337890625,89.15660712521152,21.88527835641254,3.3767980479889226,11,-1.2999992370605469,-3.7099971771240234,-1.8974971771240234,1.9850044250488281,-2.8599967956542898,4,-0.08043332006663573,-1.4571463863891305,60.02999877929688,1.1914899661140579,59.22999954223633,1.1686789625837053,58.20000076293945,-0.08043332006663573
6151,2022-11-28,60.099998474121094,61.18000030517578,60.0,60.52000045776367,3792600.0,-0.013460271166623627,-2.8064591549815727,-0.567571886630994,72.09465554342096,54.92521502719067,-0.6998718336741447,-2.2339942765434273,-0.8719871116589104,3.7366894511606716,15.268613095493238,1.1800003051757812,-0.048257145581523275,2.014998626708987,-4.42149020203064,8.451487455448621,-1.2032457876608333,5.233243041078808,-8.57099670410156,64.45781886620739,-8.342572572304803,3.218244414369817,11,-0.4799995422363281,-2.8899974822998047,-1.0774974822998047,2.805004119873047,-2.529998779296875,0,-0.06023292884846787,-1.738101725703893,60.91999816894531,-1.4571463863891305,60.02999877929688,1.1914899661140579,59.22999954223633,-0.06023292884846787
6152,2022-11-29,59.61999893188477,60.52000045776367,59.38000106811523,59.91999816894531,2184800.0,-0.007986681437987198,-1.923094228521369,0.7142805242459027,72.34637905814728,57.821208390381145,0.02408150510446916,-2.067112238027633,-0.5158036456178223,4.141340788881749,15.01877948311667,1.1399993896484446,0.29299190169116685,1.666499137878425,-4.51408158324768,7.8470798590045305,-1.4237912226846277,4.756789498441478,-7.8959772216796935,43.53739378204069,-34.89124815280635,3.090290360563053,11,-7.105427357601002e-15,-2.4099979400634837,-0.5974979400634837,3.285003662109368,0.13000106811522727,1,-0.06776244839329404,-2.8064591549815727,60.099998474121094,-1.738101725703893,60.91999816894531,-1.4571463863891305,60.02999877929688,-0.06776244839329404
6153,2022-11-30,62.209999084472656,62.34000015258789,59.38000106811523,59.56999969482422,4581900.0,0.0434418013919613,1.041377604844931,-8.800020345104032,75.41900724508818,61.22489754031061,-2.473284215060005,-4.9353532948226615,-3.161779264240053,1.5113648379017803,14.691874073913574,2.9599990844726634,0.5984952494392317,4.272499275207522,-1.859664745607219,10.404663296022264,1.2064172648001517,7.338581285614893,-10.29485783288574,96.08430481731965,17.45269492426553,3.0660820104073694,11,-2.059999465942383,-4.999998092651367,-3.187498092651367,0.6950035095214844,-1.3499984741210938,2,-0.08165886659891264,-1.923094228521369,59.61999893188477,-2.8064591549815727,60.099998474121094,-1.738101725703893,60.91999816894531,-0.08165886659891264
6154,2022-12-01,62.61999893188477,63.58000183105469,62.290000915527344,62.59000015258789,2682600.0,0.006590577936762099,-3.095258855585831,0.011363176603187386,70.11321743361343,64.3573884696907,-2.6597633227944684,-5.438307298126979,-3.5635372333677893,1.0721493377135332,15.71253039331065,1.3700027465820312,1.0357089039521128,4.564499092102061,-1.8405916060705536,10.969589790274675,1.3619537430157536,7.767044441188368,-10.28786332425782,77.1427922670653,0.9202326502333165,3.202545349086308,12,-1.8499984741211009,-5.164997100830085,-3.7399978637695384,0.2850036621093679,-1.4099998474121165,3,-0.08671351641321978,1.041377604844931,62.209999084472656,-1.923094228521369,59.61999893188477,-2.8064591549815727,60.099998474121094,-0.08671351641321978
6155,2022-12-02,62.38999938964844,62.88000106811523,61.540000915527344,61.61999893188477,3132200.0,-0.0036729406924218555,-1.8817316329837046,25.667726347908232,66.07289135116366,66.72698261919433,-2.203751187943709,-4.6239250599710715,-3.3187717964139267,1.2730555840837496,13.708765880828105,1.3400001525878835,1.2457175195466306,3.8129995346069308,-2.1881082423855815,9.81410731159945,0.8124456461106746,6.813553423103187,-9.38299180861582,71.66661368476987,-2.1590889577599484,3.0005538884962584,12,-1.6199989318847656,-4.93499755859375,-2.5474977493286133,0.5150032043457031,-0.8899993896484375,4,-0.07693539483920797,-3.095258855585831,62.61999893188477,1.041377604844931,62.209999084472656,-1.923094228521369,59.61999893188477,-0.07693539483920797
6156,2022-12-05,60.45000076293945,62.04999923706055,60.31999969482422,61.7599983215332,3480500.0,-0.031094705011823764,-1.203821501290194,-1.7012945192245923,58.4946240087593,68.70815417604044,-0.21065711897200856,-2.1797921453535736,-1.3556197381239485,3.181645532163415,11.39706351028455,2.0699996948242188,1.509937007993969,1.4820009231567397,-3.8717359357908805,6.835737782104367,-1.194867506317074,4.158869352630553,-6.808613526905511,25.476178582295393,-44.721199374327426,2.676868429473813,12,0.5100002288818359,-2.9949989318847656,-0.47749900817871094,2.4550018310546875,4.649997711181655,0,-0.03953679668294874,-1.8817316329837046,62.38999938964844,-3.095258855585831,62.61999893188477,1.041377604844931,62.209999084472656,-0.03953679668294874
6157,2022-12-06,59.63999938964844,60.65999984741211,59.04999923706055,60.31000137329102,2494000.0,-0.013399526270769013,1.350367686982962,0.5114528490891356,48.757764894944756,68.83082136647033,0.9220528258542657,-0.9548578694575198,-0.5262417839193745,3.932855208670489,9.225474866544694,1.6100006103515625,1.8371604229930014,0.3774995803833008,-4.382781782643363,5.137780943409965,-2.002641101130031,2.7576402618966327,-5.402295277913254,13.02427847105674,-51.29718273934062,2.3801406815133315,12,1.6600017547607422,-2.18499755859375,0.46250152587890625,2.9650001525878906,4.4199981689453125,1,-0.03470824473521883,-1.203821501290194,60.45000076293945,-1.8817316329837046,62.38999938964844,-3.095258855585831,62.61999893188477,-0.03470824473521883
6158,2022-12-07,59.4000015258789,60.11000061035156,59.209999084472656,59.93999862670898,2577200.0,-0.00402410909164419,1.0454555306540567,0.8059634359502753,49.960229416029414,65.72374741076896,1.328396550413963,-0.24045941456587627,-0.24604541269180658,4.124204002007396,7.3307216849081005,0.9000015258789062,2.05526031750685,-0.17149829864502664,-3.9892910186889523,3.646294421398899,-2.0803946586669895,1.7373980613769362,-4.601759550984546,7.726315417178434,-51.46531553139749,1.9088963600219613,12,1.914999008178718,-1.9449996948242116,0.7024993896484446,2.954998016357429,3.559997558593757,2,0.005892230052698233,1.350367686982962,59.63999938964844,-1.203821501290194,60.45000076293945,-1.8817316329837046,62.38999938964844,0.005892230052698233
6159,2022-12-08,59.29999923706055,59.81000137329102,58.95000076293945,59.38999938964844,4565700.0,-0.0016835401725500132,-1.1772247251235133,0.1666678440486871,49.32592376351288,62.50941030163109,1.46837389826878,0.2902713148450857,-0.14776467036021756,4.137438036827433,5.3736220940923545,0.8600006103515696,2.5508418333636627,-0.5355005264282227,-3.3300240785953292,2.259023025738884,-1.932762302511776,0.8617612496553306,-3.974851670796575,8.905812899305605,-45.7862278656965,1.3972617760835528,12,1.9650020599365234,-1.8449974060058594,0.8025016784667969,2.8800010681152344,1.69000244140625,3,0.02630693749345059,1.0454555306540567,59.4000015258789,1.350367686982962,59.63999938964844,-1.203821501290194,60.45000076293945,0.02630693749345059
6160,2022-12-09,58.34000015258789,59.18999862670898,57.56000137329102,59.099998474121094,6282300.0,-0.01618885492114286,2.4680843292819246,8.444411477980758,43.764339778432245,59.36159743885457,2.2617617683932423,1.405002216049411,0.8254347372149553,4.9930285538089265,4.992121579393737,1.7399978637695241,2.7643056181581613,-1.547999572753909,-4.175638045384062,1.0796388998762438,-2.8618188090689856,-0.23418033643883263,-2.519561330436474,17.371918717173493,-32.96824392406402,1.3138192363150754,12,2.230001449584961,-0.8849983215332031,1.7625007629394531,3.4150009155273438,3.029998779296882,4,0.049194359348273986,-1.1772247251235133,59.29999923706055,1.0454555306540567,59.4000015258789,1.350367686982962,59.63999938964844,0.049194359348273986
6161,2022-12-12,59.040000915527344,59.36000061035156,57.77999877929688,58.18000030517578,7712100.0,0.011998641774230379,1.1066691080729072,-1.1315822495721004,53.50000174840347,57.267555515549695,1.559596118575179,0.7945701144815445,0.17960089864641304,4.177897959620495,5.1368913881467915,1.5800018310546804,2.3700869542301604,-0.8789989471435575,-3.447682901401457,1.6896850071143419,-2.163340924272511,0.40534302998539573,-2.7539883128417344,47.74194421679292,-7.463066361035658,1.2843419771289502,12,1.5300006866455078,-1.5300006866455078,-1.8299999237060547,0.20000076293944602,3.700000762939453,0,0.04166665051364671,2.4680843292819246,58.34000015258789,-1.1772247251235133,59.29999923706055,1.0454555306540567,59.4000015258789,0.04166665051364671
6162,2022-12-13,59.18000030517578,61.63000106811523,58.86000061035156,61.47999954223633,5222000.0,0.0023712633380332804,1.1307677071488893,-2.6744158194496195,49.77498086642066,54.418219251253305,1.5093428004064364,0.7812608758997541,0.04525374368197532,3.9204980276763024,5.008740697888588,2.7700004577636648,1.8782101692024824,-0.793999481201169,-3.24111846282792,1.653119500425582,-2.017558972014541,0.429560009612203,-2.456348348788026,39.80341654435262,-15.467347224729814,1.2235594908133756,12,1.3900012969970703,-1.1499996185302734,-1.9699993133544922,0.06000137329100852,5.05999755859375,1,0.100033763744803,1.1066691080729072,59.040000915527344,2.4680843292819246,58.34000015258789,-1.1772247251235133,59.29999923706055,0.100033763744803
6163,2022-12-14,58.22999954223633,59.75,57.70000076293945,59.209999084472656,4461400.0,-0.016052733322753476,-1.0098060298481786,0.4260868988325364,42.00710699211072,51.29531809108634,2.051104905122344,1.681205316184304,0.9374363404489685,4.760433213756343,5.381300036346199,2.049999237060547,1.5234378846899759,-1.6575002670288086,-4.225995818277802,0.9109952842201849,-2.941748042653302,-0.3732524914043154,-1.0949665933685537,16.461872707197944,-34.14081148724438,1.2842477756244968,12,1.9900016784667969,-0.07499885559082031,-1.019998550415039,1.0100021362304616,5.689998626708984,2,0.1001201796700808,1.1307677071488893,59.18000030517578,1.1066691080729072,59.040000915527344,2.4680843292819246,58.34000015258789,0.1001201796700808
6164,2022-12-15,56.349998474121094,57.27999877929688,55.61000061035156,56.790000915527344,4896000.0,-0.0322857819490725,1.3521131300974494,0.44898229278982954,31.346940021125647,47.43687905441544,3.294640876946218,3.4996324930166125,2.7375484786694955,6.520714279712649,6.056628133694905,2.6199989318847656,1.1377542530244682,-3.3845012664794893,-6.398653279447764,-0.3703492535112147,-4.89157727296363,-1.8774252599953485,7.230003356933594,12.292322383716709,-32.05244439363487,1.5070760064841382,12,2.480001449584961,1.8100032806396484,0.8600025177001953,2.890003204345696,7.790000915527344,3,0.11730258721102227,-1.0098060298481786,58.22999954223633,1.1307677071488893,59.18000030517578,1.1066691080729072,59.040000915527344,0.11730258721102227
6165,2022-12-16,55.56000137329102,55.97000122070313,54.95000076293945,55.81000137329102,8720800.0,-0.014019469782113325,2.5789508907657757,0.5681786655569427,31.42390317284861,44.4290211837587,3.368109523253054,4.19685800366323,3.4664886289580537,7.149575367422784,6.435991963361855,1.3999977111816406,0.3905598725379278,-3.9789983749389606,-7.525571395650623,-0.43242535422729844,-5.752284885294792,-2.2057118645831295,7.860600433349603,9.131745246761906,-31.319338978928496,1.773286510355831,12,2.729999542236321,3.7049999237060476,1.6499996185302663,3.3999977111816264,9.100002288818366,4,0.09773218450253851,1.3521131300974494,56.349998474121094,-1.0098060298481786,58.22999954223633,1.1307677071488893,59.18000030517578,0.09773218450253851
6166,2022-12-19,54.97999954223633,55.9900016784668,54.81000137329102,55.63999938964844,3315400.0,-0.010439197565130232,-1.3600096130737998,2.6399993896484375,31.16883317944496,42.47469543759206,3.4537970439588435,4.620762457087707,4.016765155581652,7.618838643932108,7.0795338412725535,1.1800003051757741,-0.28184353617879765,-4.309500122070311,-8.390265547686923,-0.22873469645369937,-6.349882834878613,-2.2691174092620088,8.10177822265625,2.49264188493028,-36.01614775437984,2.040382712808306,12,3.240001678466797,4.215002059936523,2.210000991821289,3.979999542236321,10.729999542236328,0,0.11622407135052026,2.5789508907657757,55.56000137329102,1.3521131300974494,56.349998474121094,-1.0098060298481786,58.22999954223633,0.11622407135052026
6167,2022-12-20,55.040000915527344,55.599998474121094,54.59000015258789,54.88000106811523,4526000.0,0.0010913309165256901,-1.7297190017887796,-0.24242406727741445,13.381013797591223,38.41033814665449,2.986754982136482,4.5449030006017495,3.9380837257679104,7.429280547275738,7.251564710592766,1.0099983215332031,-0.9105539489986825,-4.09149875640869,-8.574731201345301,0.39173368852792123,-6.333114978876992,-1.849882533940388,7.545470265869142,8.720945276096117,-21.575273512546733,2.2416162224683043,12,3.0699996948242188,4.045000076293945,2.1499996185302734,3.9199981689453054,10.229995727539048,1,0.13989826734845145,-1.3600096130737998,54.97999954223633,2.5789508907657757,55.56000137329102,1.3521131300974494,56.349998474121094,0.13989826734845145
6168,2022-12-21,55.63000106811523,56.13000106811523,55.38999938964844,55.43000030517578,3954900.0,0.01071947933818862,-4.28567730684863,1.250005960470062,14.944849508872068,34.59021878502773,2.017950662775725,3.869776961965151,3.36585550413907,6.717267980075427,7.331470211852576,1.0900001525878835,-1.3291841181500175,-3.3214986801147504,-8.069347240756798,1.4263498805272974,-5.695422960435771,-0.94757439979373,6.31583243097657,38.661763809139885,13.700961754062494,2.373924280321024,12,2.4799995422363352,3.454999923706062,1.5174999237060618,3.329998016357422,11.119998931884773,2,0.15477254413696562,-1.7297190017887796,55.040000915527344,-1.3600096130737998,54.97999954223633,2.5789508907657757,55.56000137329102,0.15477254413696562
6169,2022-12-22,55.459999084472656,55.47999954223633,54.25,55.06999969482422,4040600.0,-0.0030559406862928906,4.720924043221377,1.9499895096226065,15.035329241741579,31.398106503173217,1.7723469544792394,3.8787152511562084,3.5671722618249007,6.763828707896671,8.015296822614602,1.3800010681152273,-1.5573741173915678,-3.263000679016116,-8.227251513463486,1.7012501554312536,-5.745126096239801,-0.7808752617924313,5.89736774689883,64.36161686257586,43.43712665635418,2.4821254172236844,12,2.480001449584961,3.4550018310546875,0.9825019836425781,3.499999999999993,13.379997253417955,3,0.15254235889162193,-4.28567730684863,55.63000106811523,-1.7297190017887796,55.040000915527344,-1.3600096130737998,54.97999954223633,0.15254235889162193
6170,2022-12-23,56.02000045776367,56.06000137329102,54.9900016784668,54.9900016784668,2155800.0,0.010097392400567173,-1.0776717726882303,2.6410266442349073,24.03284304299018,28.123977758127293,0.9483772154863317,3.091288157114377,2.974715119252636,6.063867308449858,8.816394161422691,1.0699996948242259,-1.7998757337937832,-2.4579994201660185,-7.4492947804470475,2.5332959401150106,-4.953647100306533,0.03764825997449606,4.626629690470665,94.1489070289819,70.75156569627772,2.495647680140514,12,1.9200000762939453,2.895000457763672,0.4499998092651367,2.9399986267089773,14.640003204345703,4,0.1449482125228978,4.720924043221377,55.459999084472656,-4.28567730684863,55.63000106811523,-1.7297190017887796,55.040000915527344,0.1449482125228978
6171,2022-12-27,56.47999954223633,56.59000015258789,55.58000183105469,55.97000122070313,3434700.0,0.008211336678218606,1.7671204243200167,0.4951445883084877,30.684607237941364,26.002825132740703,0.09728375179967941,2.4729731161426116,2.4982196735668367,5.465002584451341,9.618546931167451,1.0099983215332031,-2.0399009711345357,-1.817000389099121,-6.823160716377316,3.189159938179074,-4.320080552738219,0.6860797745399765,3.526967591174575,95.29911952228257,67.67366964659013,2.503080163639097,12,0.5200004577636719,2.4350013732910156,0.2500009536743164,2.479999542236321,11.740001678466783,1,0.14483010244637073,-1.0776717726882303,56.02000045776367,4.720924043221377,55.459999084472656,-4.28567730684863,55.63000106811523,0.14483010244637073
6172,2022-12-28,55.58000183105469,56.90999984741211,55.47999954223633,56.63000106811523,4965200.0,-0.01593480379737988,-1.2879935058791936,-2.0588288092869633,28.393676581135196,24.49022175374342,0.4837952353551458,3.219870140815928,3.3296582296349797,6.219810711296667,10.238120216347383,1.4300003051757812,-2.1611520211685047,-2.514998245239255,-7.621412566549843,2.591416076071333,-5.068205405894545,0.03820891541603544,3.8512685890151275,50.00007170483993,19.03722168239958,2.553207160655293,12,0.18499755859375,3.3349990844726562,1.3399982452392578,3.3799972534179616,11.25,2,0.18225975026431085,1.7671204243200167,56.47999954223633,-1.0776717726882303,56.02000045776367,4.720924043221377,55.459999084472656,0.18225975026431085
6173,2022-12-29,57.13000106811523,57.36000061035156,56.06000137329102,56.209999084472656,7796600.0,0.027887714753447534,-1.1311508215687327,-0.8761930020236067,39.45579214832308,25.391205323432033,-1.3842126724561012,1.3383969406629674,1.700617564114573,4.530564376003561,10.4348136427729,1.779998779296875,-2.4732044916635587,-0.7109991073608484,-5.447556963805468,4.025558749083771,-3.079278035583158,1.6572798208614614,1.783142309947607,92.60451777820276,56.42050197550586,2.368278928222309,12,-1.325000762939446,1.7849998474121165,-0.20750045776366477,1.8299980163574219,10.389995574951165,3,0.14248197834349718,-1.2879935058791936,55.58000183105469,1.7671204243200167,56.47999954223633,-1.0776717726882303,56.02000045776367,0.14248197834349718
6174,2022-12-30,57.18999862670898,57.22000122070313,56.31999969482422,56.63000106811523,5540600.0,0.0010501935493090198,1.9032178674705107,0.6086916860510967,43.87645580069643,26.774822282081786,-1.4667723595302675,0.8967143834619904,1.5899825941850096,4.341591598984614,10.144002539968136,0.9000015258789134,-2.7680517717619324,-0.37950153350831073,-4.55151064921737,3.7925075822007486,-2.4655060913628404,1.706503024346219,1.2568304135475756,92.826917288634,52.021736868292976,2.0860045578545288,12,-1.384998321533196,1.7250022888183665,0.3475017547607493,1.7700004577636719,9.110004425048835,4,0.16716211930150826,-1.1311508215687327,57.13000106811523,-1.2879935058791936,55.58000183105469,1.7671204243200167,56.47999954223633,0.16716211930150826
6175,2023-01-03,57.59000015258789,58.099998474121094,57.06000137329102,57.63999938964844,2635800.0,0.0069942566092684455,1.1443296536481435,-0.08928474114441418,42.02419835753994,27.98097396853678,-1.7305187528269457,0.12508406501221714,1.1439148971793003,3.7987820089642383,10.034915244887676,1.039997100830071,-2.897031539945104,0.2604999542236328,-3.242524095376382,3.7635240038236475,-1.4910120705763745,2.01201197902364,-3.3400001525878906,80.53440727297082,38.92926072234113,1.7515120248000065,1,-1.4150009155273438,1.3250007629394531,0.49250030517578125,0.6150016784667969,9.039997100830078,1,0.19534634755157554,1.9032178674705107,57.18999862670898,-1.1311508215687327,57.13000106811523,-1.2879935058791936,55.58000183105469,0.19534634755157554
6176,2023-01-04,58.06000137329102,58.63000106811523,57.61999893188477,58.2400016784668,3066600.0,0.008161160261466183,1.1041731238426769,3.6000610360874448,44.0552086197562,31.389217837666223,-1.9195357280207475,-0.561962625019838,0.6162402153911657,3.192365425335126,10.462851908291482,1.0400009155273366,-2.7059766958845657,0.850001144409184,-2.3552115975667007,4.055213886385069,-0.7526052265787584,2.4526075153971263,-3.7330014038086006,81.90478035831535,38.41640536844778,1.602606370987942,1,-1.6200008392334055,0.854999542236321,0.3549985885620046,-0.6599998474121165,8.659999847412088,2,0.21701691337910733,1.1443296536481435,57.59000015258789,1.9032178674705107,57.18999862670898,-1.1311508215687327,57.13000106811523,0.21701691337910733
6177,2023-01-05,57.56999969482422,57.63000106811523,56.77999877929688,57.0,2682600.0,-0.008439574007523487,1.4637660327288906,-3.166659602424573,46.31696632892131,34.87500859544947,-1.1542996092356077,-0.2476907594383988,1.0262112812566784,3.5247923506491716,10.750980320961407,1.2800025939941406,-2.456074133896699,0.46349945068359233,-2.5385719459082736,3.4655708472754583,-1.037536247612337,1.9645351489795218,-3.070879681396484,58.75480548010277,11.358340982886709,1.5010356982959319,1,-1.1299991607666016,1.345001220703125,0.8450002670288086,-0.1699981689453125,10.260002136230469,3,0.18499221091426143,1.1041731238426769,58.06000137329102,1.1443296536481435,57.59000015258789,1.9032178674705107,57.18999862670898,0.18499221091426143
6178,2023-01-06,59.75,59.93000030517578,57.83000183105469,57.93999862670898,4411600.0,0.03786695009087815,-1.0689691459754844,3.175442705893388,68.35853532136963,40.799809270963706,-3.004358737648012,-2.529831395008344,-1.2333492429176545,1.199571558864264,11.215735725324674,2.3600006103515625,-2.0795071240760024,2.625999832153319,-0.4358493877898155,5.687849052096453,1.0950752221817481,4.15692444212489,-5.085644744384766,95.01384280491155,41.39334554893587,1.5309246099715677,1,-2.289999008178711,-0.8349990844726562,-1.3350000381469727,-2.3499984741210938,7.660003662109389,4,0.11849375449463917,1.4637660327288906,57.56999969482422,1.1041731238426769,58.06000137329102,1.1443296536481435,57.59000015258789,0.11849375449463917
6179,2023-01-09,60.86000061035156,61.1500015258789,58.56000137329102,58.56999969482422,6787100.0,0.01857741607282959,-1.242426744524006,1.2651929160493205,77.66177512333047,46.758579502112624,-3.6518456341029477,-3.7070295890703022,-2.4171326380978684,-0.05450144916325428,11.77271685571034,2.5900001525878764,-1.485756825311391,3.6580003738403306,0.29780237811203136,7.01819836956863,1.977901375976181,5.33809937170448,-5.879706651762696,93.36382761420093,32.706513826358105,1.680098997864149,1,-2.5450000762939453,-1.9449996948242188,-2.1800003051757812,-3.4599990844726562,6.269996643066406,0,0.10943141580550764,-1.0689691459754844,59.75,1.4637660327288906,57.56999969482422,1.1041731238426769,58.06000137329102,0.10943141580550764
6180,2023-01-10,61.209999084472656,61.25,59.77999877929688,60.54999923706055,6993900.0,0.005750878583815844,2.9729672606927076,0.2882094251303493,83.31549741804217,52.60645618879049,-3.5628982375890175,-4.038022037719017,-2.8438485129464084,-0.53139389905445,11.786016560429188,1.470001220703118,-0.8949719890431567,3.8644989013671847,0.08118132429486735,7.647816478439502,1.9728401128310296,5.75615768990334,-5.736128520500586,99.10512517665371,29.806060394450114,1.8916587885361584,1,-2.844999313354492,-2.644998550415039,-2.0974979400634766,-3.7549972534179688,5.150001525878906,1,0.08315641306023736,-1.242426744524006,60.86000061035156,-1.0689691459754844,59.75,1.4637660327288906,57.56999969482422,0.08315641306023736
6181,2023-01-11,61.5,62.209999084472656,61.02999877929688,61.68999862670898,4884600.0,0.004737802971163774,-1.0884941412382025,-0.2878767736901317,83.7160639339954,58.753388116886065,-3.4262314876790114,-4.357697951688152,-3.247464269752477,-0.9515630778670783,12.028090783576415,1.1800003051757741,-0.24185137586601257,4.031499862670898,-0.12529654281893698,8.188296268160734,1.9531016599259843,6.109898065415813,-5.448516492425135,86.92451114973422,9.551171906994469,2.0783982027449164,1,-2.364999771118164,-3.270000457763672,-2.3874988555908203,-4.0449981689453125,3.980003356933608,2,0.08341458948647107,2.9729672606927076,61.209999084472656,-1.242426744524006,60.86000061035156,-1.0689691459754844,59.75,0.08341458948647107
6182,2023-01-12,65.09999847412111,67.41000366210939,62.11999893188477,62.20000076293945,11756000.0,0.05853656055481471,-2.4575178798271216,-15.263256168812259,87.60920290401782,64.10376708974104,-6.18413224142207,-7.896291783172252,-6.896764566257367,-4.653654924355521,13.753854146432543,5.910003662109389,0.35315905437089157,7.335498428344742,1.9918695053198405,12.679127351369644,4.663683966832295,10.00731288985719,-8.309493097318509,75.88721559008341,-6.119207504835643,2.67181446151245,1,-3.234996795654304,-4.269996643066413,-5.89249706268312,-7.6449966430664205,-0.43999481201171875,3,0.024884835400203587,-1.0884941412382025,61.5,2.9729672606927076,61.209999084472656,-1.242426744524006,60.86000061035156,0.024884835400203587
6183,2023-01-13,64.05999755859375,65.09999847412111,63.709999084472656,64.38999938964844,5249500.0,-0.015975436864883896,-1.699031139818107,-0.11379382465795895,81.94650467711381,68.33377252045408,-4.534594752418229,-6.74283625963816,-5.928193449947493,-3.695847009360648,15.264722317875664,1.3899993896484517,0.8609360006749611,6.003997611999509,-0.03709697559654046,12.045092199595551,2.9834503182014913,9.024544905797526,-5.782762421848197,62.14683347880891,-21.17896025056563,3.020547293798021,1,-1.9649963378906108,-3.2299957275390554,-4.682496070861816,-6.6049957275390625,0.3800048828125,4,0.05885114605277075,-2.4575178798271216,65.09999847412111,-1.0884941412382025,61.5,2.9729672606927076,61.209999084472656,0.05885114605277075
6184,2023-01-17,62.959999084472656,64.05999755859375,62.88000106811523,63.9900016784668,5486000.0,-0.017171378645697843,1.0170977512740293,3.121202663337495,74.78571613467511,71.97394116235799,-2.8273771144446442,-5.399054776444473,-4.840699485490539,-2.6710615383745946,15.878449659421277,1.1799964904785227,1.5040260673439647,4.573499107360838,-1.7892969388030906,10.936295153524775,1.3921010842788704,7.7548971304428065,-3.4041763541761654,41.67756579473629,-38.61528564342948,3.1813980230819667,1,-0.864997863769517,-2.1299972534179616,-3.574997901916504,-5.504997253417969,1.3300018310546875,1,0.07067987043116397,-1.699031139818107,64.05999755859375,-2.4575178798271216,65.09999847412111,-1.0884941412382025,61.5,0.07067987043116397
6185,2023-01-18,60.9900016784668,63.27999877929688,60.84000015258789,63.0,5985400.0,-0.031289667005279576,-1.1125516676492457,1.9514497664892652,64.53901912809414,74.24992010772887,-0.362489938028034,-3.1635966019128574,-2.6387812264982244,-0.78785757283039,15.913302405339664,2.4399986267089915,1.9301217981047998,2.3320016860961914,-3.9862168474691657,8.650220219661549,-0.8271075806864872,5.49111095287887,-0.3345936177165001,2.283127028189838,-72.96744352687652,3.159109266782679,1,1.1049995422363423,-0.15999984741210227,-1.630000114440918,-3.5349998474121094,2.8400001525878906,2,0.10067216602682882,1.0170977512740293,62.959999084472656,-1.699031139818107,64.05999755859375,-2.4575178798271216,65.09999847412111,0.10067216602682882
6186,2023-01-19,61.36999893188477,61.709999084472656,60.290000915527344,60.52000045776367,4856900.0,0.006230484390232993,-1.1679401761170387,-0.42288516612925925,69.31287324689902,76.80502087639304,-0.24986320655756344,-3.2046284895849553,-2.7992597911445003,-1.2700851784357852,15.805577812727142,1.4199981689453125,2.3365136492561334,2.3924989700317454,-3.787351175600243,8.572349115663734,-0.6974261027842488,5.4824240428477395,6.0400047302246165,15.168505614353611,-60.66221349814794,3.0899250728159955,1,1.2500038146972656,-0.5399971008300781,-2.357497215271003,-3.9149971008300852,2.1300010681152273,3,0.08131011512653341,-1.1125516676492457,60.9900016784668,1.0170977512740293,62.959999084472656,-1.699031139818107,64.05999755859375,0.08131011512653341
6187,2023-01-20,62.7400016784668,63.08000183105469,61.38999938964844,61.77000045776367,10647300.0,0.02232365602780284,1.048485913376397,1.141179955300634,68.93991065209951,76.86961813536304,-0.904495451428815,-4.182634692410701,-3.96540473471498,-2.6981861550348967,15.765911970442737,1.7100028991699148,2.806671594095505,3.3775016784667997,-2.7284595501749322,9.483462907108532,0.32452106414593374,6.430482292787666,4.527601928710951,50.93559265039893,-21.832609989542547,3.0529806143208646,1,0.24500083923341265,-1.9099998474121023,-3.700000762939453,-5.284999847412109,-0.1100006103515696,4,0.04367232395862719,-1.1679401761170387,61.36999893188477,-1.1125516676492457,60.9900016784668,1.0170977512740293,62.959999084472656,0.04367232395862719
6188,2023-01-23,64.23999786376953,64.48999786376953,62.5099983215332,62.63000106811523,4119900.0,0.023908131099358076,-1.1405373973899255,1.6597884222117425,71.69231043708456,76.20634428133572,-1.9004599300273952,-5.274968721824436,-5.2228238651629795,-4.241122527818661,16.161300244665753,1.9799995422363281,3.304017900834367,4.446998023986815,-1.7641118334499595,10.65810788142359,1.3414430952684313,7.552552952705199,2.8880536895752016,94.04761472256232,22.832861083925764,3.105554928718386,1,-0.644996643066392,-3.4099960327148366,-4.939996719360352,-6.784996032714844,-1.8699989318847585,0,0.006538073043379278,1.048485913376397,62.7400016784668,-1.1679401761170387,61.36999893188477,-1.1125516676492457,60.9900016784668,0.006538073043379278
6189,2023-01-24,63.91999816894531,64.51999664306639,63.65999984741211,63.97000122070313,3226800.0,-0.004981315464904323,-2.017534231906898,-0.031057857936604354,69.57328455929374,74.67943174147479,-1.2301117067526448,-4.520435175379006,-4.684754438795949,-3.965561334190248,16.14357805023456,0.8599967956542827,3.8543361579752897,3.703998374938962,-2.416263011436115,9.824259761314032,0.6438676817514235,6.7641290681265005,3.071292371643068,85.81562458290827,15.127899484505605,3.0601306931875354,1,-0.06999588012694602,-3.089996337890618,-4.732497215270996,-6.464996337890625,-1.3899993896484304,1,0.008135236034996884,-1.1405373973899255,64.23999786376953,1.048485913376397,62.7400016784668,-1.1679401761170387,61.36999893188477,0.008135236034996884
6190,2023-01-25,64.13999938964844,64.23999786376953,62.86000061035156,63.16999816894531,3932700.0,0.0034418214487685894,1.3589733557650925,-19.39884040280469,69.09547792878152,73.05492218533992,-1.1072203988569385,-4.322534035555883,-4.785051385835132,-4.212567058874733,16.299961691656033,1.3799972534179688,4.03829929098746,3.5179996490478516,-2.506830387297555,9.542829685393258,0.5055846308751484,6.530414667220555,2.7172653584387234,91.01660432080314,20.849383688665,3.012415018172704,1,-0.289997100830071,-3.309997558593743,-5.644998550415039,-6.68499755859375,-1.5999984741210938,2,0.002338658049677367,-2.017534231906898,63.91999816894531,-1.1405373973899255,64.23999786376953,1.048485913376397,62.7400016784668,0.002338658049677367
6191,2023-01-26,64.66000366210939,64.72000122070311,63.68999862670898,64.66000366210939,3229500.0,0.008107332045669935,16.167408443548197,0.0,72.22572201829331,71.34564653137052,-1.264851728689436,-4.4251723330526005,-5.213269609040481,-4.761137328362857,16.812078519999144,1.0300025939941335,4.057921932908428,3.6290037155151538,-2.32205859123394,9.580066022264255,0.6534725621406068,6.604534868889701,2.065915809326569,98.19827250441124,25.489157639664214,2.975531153374549,1,-1.9650039672851634,-3.8300018310546946,-5.882502555847182,-7.205001831054702,-2.0500030517578267,3,-0.012836402475199349,1.3589733557650925,64.13999938964844,-2.017534231906898,63.91999816894531,-1.1405373973899255,64.23999786376953,-0.012836402475199349
6192,2023-01-27,65.70999908447266,65.83999633789061,64.26999664306639,64.66000366210939,3849100.0,0.016238715788668534,1.396964525954753,100.0,70.10796989013045,70.03025377726125,-2.4800194725166733,-4.930111248556585,-6.146424738985928,-5.816159599321566,17.651914716858315,1.5699996948242188,4.037321121788722,4.172499275207521,-1.5448931651915956,9.889891715606637,1.3138030550079662,7.031195495407076,0.8872020158451335,96.09617625057462,25.125815036250856,2.8586962201995583,1,-2.645000457763679,-4.879997253417962,-7.002497673034668,-8.254997253417969,-4.290000915527344,4,-0.03363261475063517,16.167408443548197,64.66000366210939,1.3589733557650925,64.13999938964844,-2.017534231906898,63.91999816894531,-0.03363261475063517
6193,2023-01-30,65.26999664306639,65.90000152587889,64.94999694824219,65.04000091552734,7492900.0,-0.006696126122915147,-3.63412727949379,0.2190445049954481,65.58303157222738,69.00773327032263,-2.0677774928446624,-4.057018412022494,-5.652893081373712,-5.382037236697123,18.79392973126008,0.9500045776367045,3.9871607107242113,3.3254970550536953,-2.227373204576679,8.87836731468407,0.5490619252385045,6.101932184868879,1.2010604535555842,79.27616141183901,10.678306323668266,2.7764351298151864,1,-2.174995422363274,-4.439994812011697,-6.672495841979966,-7.8149948120117045,-3.73999786376951,0,-0.0404473067370934,1.396964525954753,65.70999908447266,16.167408443548197,64.66000366210939,1.3589733557650925,64.13999938964844,-0.0404473067370934
6194,2023-01-31,66.75,66.77999877929689,65.06999969482422,65.19999694824219,4195500.0,0.022675094730387535,1.1242216598902306,6.739268891395627,68.12827669539332,69.4065396666892,-3.3007402972281668,-5.042626118354747,-7.043334965298854,-6.882526537733426,20.093197720517043,1.7099990844726705,3.513461714005821,4.327500343322754,-1.1474401192627823,9.80244080590829,1.5900301120299787,7.064970574615522,-6.459999084472656,99.23472466047197,33.070846742869875,2.7374702312927686,1,-3.2150001525878835,-5.919998168945305,-8.152499198913574,-9.294998168945312,-5.840000152587891,1,-0.06561799352981612,-3.63412727949379,65.26999664306639,1.396964525954753,65.70999908447266,16.167408443548197,64.66000366210939,-0.06561799352981612
6195,2023-02-01,68.83999633789061,69.29000091552734,66.16999816894531,66.37000274658203,5728700.0,0.031310806560159055,-1.1742158611504692,1.593541114972279,71.48711601195143,69.64812219613947,-4.649005876199055,-6.584160187908431,-9.01957164611241,-8.991921236335223,22.20042521780416,3.1200027465820312,3.2093043566929538,5.854996871948231,0.1631890273358465,11.546804716560615,3.0090929496420387,8.700900794254423,-8.420195465087879,91.96420725514227,27.2521441507171,2.8459039223061913,2,-3.49999618530272,-6.6999950408935405,-10.41249561309813,-11.384994506835923,-8.459995269775384,2,-0.09166179393186002,1.1242216598902306,66.75,-3.63412727949379,65.26999664306639,1.396964525954753,65.70999908447266,-0.09166179393186002
6196,2023-02-02,70.66000366210938,70.86000061035156,69.26000213623047,69.48000335693361,5879400.0,0.026438225174875596,1.0253219568020164,0.4777341566099424,68.1699479705315,69.56257078707635,-5.6017243014892415,-7.812350408079929,-10.718444151988962,-10.839462554442996,24.6326046428126,2.0200042724609517,3.1425567536345227,7.045004081726077,0.8789459895811547,13.211062173870992,3.961975035653623,10.128033127798538,-9.885394787597662,96.96514677024423,32.27593008231477,3.083029046072458,2,-3.975004196166992,-7.49000358581543,-12.232502937316895,-13.205001831054688,-12.680004119873047,3,-0.1149165344713432,-1.1742158611504692,68.83999633789061,1.1242216598902306,66.75,-3.63412727949379,65.26999664306639,-0.1149165344713432
6197,2023-02-03,68.22000122070311,69.44000244140625,65.98999786376953,66.01999664306639,7388400.0,-0.0345315923428785,-2.05309851024401,1.8644101768338246,62.455097370692,68.5362137796994,-2.5732401769677864,-4.778566813762552,-8.126101261144406,-8.454395484116056,26.349188241271452,4.670005798339844,3.3455116162200085,4.07250156402587,-1.7238527120501317,9.868855840101865,1.1743244259878765,6.970678702063871,-6.840268842041006,55.32998724562221,-9.280918973701525,2.898177138037998,2,-1.3600006103515483,-5.0500011444091655,-10.262500762939439,-10.764999389648423,-9.780002593994134,4,-0.08223395646391529,1.0253219568020164,70.66000366210938,-1.1742158611504692,68.83999633789061,1.1242216598902306,66.75,-0.08223395646391529
6198,2023-02-06,66.83000183105469,68.37999725341797,66.63999938964844,67.51999664306639,5334700.0,-0.02037524721161388,-2.2523333832452743,-0.3136333528691601,61.38905678441105,67.62685513804577,-0.8685498485699981,-2.983943708300899,-6.6299774257306865,-7.0722466439934735,27.697083034865194,1.7399978637695312,3.4449316861247326,2.3285020828247127,-3.1954301004197703,7.852434266069196,-0.4334640087975288,5.090468174446954,-4.881453358491214,30.397268703543386,-35.58138703270724,2.7619660916222424,2,0.029998779296875,-3.3700008392333984,-9.490001678466797,-9.375,-9.760002136230469,0,-0.08095172099180525,-2.05309851024401,68.22000122070311,1.0253219568020164,70.66000366210938,-1.1742158611504692,68.83999633789061,-0.08095172099180525
6199,2023-02-07,67.51999664306639,67.81999969482422,66.15000152587889,66.48999786376953,4132300.0,0.010324626561525552,1.0490713697296663,-1.4927630778757053,70.7829209405958,67.81434880602514,-1.1110175612566167,-3.319603380131568,-7.229432248083455,-7.7533856519835,28.513102784562733,1.6699981689453267,3.4998520546657232,2.6854970932006665,-2.715744621916457,8.08673880831779,-0.015123764357895197,5.386117950759228,-5.036761042235632,31.41679499812761,-40.85837325350445,2.70062085755856,2,-0.2449970245361186,-3.9299964904785014,-10.15999603271483,-10.064994812011705,-9.119995117187493,1,-0.0887144277484887,-2.2523333832452743,66.83000183105469,-2.05309851024401,68.22000122070311,1.0253219568020164,70.66000366210938,-0.0887144277484887
6200,2023-02-08,66.30000305175781,67.38999938964844,66.23000335693361,67.13999938964844,3862400.0,-0.018068626362022444,-1.3673491630985215,-0.8155313916624806,64.89427295208947,66.99974335422472,0.5001950834352584,-1.7905288053953683,-5.959900090885725,-6.5317002595955955,29.3316413458773,1.289993286132784,3.340634590564221,1.211003303527832,-3.9452702831951,6.367276890250771,-1.367133489833634,3.789140096889298,-3.3141615503558057,6.365606019541891,-70.1121151353678,2.5781367933614687,2,1.2649955749511719,-2.4800033569335938,-8.94000244140625,-8.845001220703125,-8.510002136230469,2,-0.08129717882724585,1.0490713697296663,67.51999664306639,-2.2523333832452743,66.83000183105469,-2.05309851024401,68.22000122070311,-0.08129717882724585
6201,2023-02-09,66.62999725341797,67.65000152587889,66.26000213623047,66.69999694824219,5366400.0,0.0049772878804024145,-2.4321399304868394,0.08333333333333333,62.54028984338088,66.15889001569698,0.5353270484316681,-1.8092521586463874,-6.209064701824431,-6.8606213258527475,29.8305240434252,1.3899993896484233,3.268481688942728,1.2844976425170955,-3.624503921904477,6.193499206938668,-1.1700031396936907,3.738998424727882,-3.1717062054789906,18.550682332335985,-58.63157462155006,2.454500782210788,2,1.2750015258789062,-2.80999755859375,-9.084997177124023,-9.174995422363281,-7.929996490478516,3,-0.09380153748966469,-1.3673491630985215,66.30000305175781,1.0490713697296663,67.51999664306639,-2.2523333832452743,66.83000183105469,-0.09380153748966469
6202,2023-02-10,66.72000122070311,66.75,65.48000335693361,65.98000335693361,3282100.0,0.0013508025063069251,2.175009775217642,-10.571444141688968,58.794339096863524,65.40459085176767,0.6745998937868904,-1.8674098143393252,-6.200052505992545,-6.965144687782626,28.611661525687598,1.269996643066392,3.212462087032087,1.2935014724731246,-3.6517710415406555,6.238773986486898,-1.1791347845337583,3.7661377294800147,-2.817607599019375,42.75863701895174,-30.9563880394955,2.4726362570068874,2,1.2449989318847798,-2.900001525878892,-9.04250049591063,-9.264999389648423,-7.5400009155273295,4,-0.1309952265971298,-2.4321399304868394,66.62999725341797,-1.3673491630985215,66.30000305175781,1.0490713697296663,67.51999664306639,-0.1309952265971298
6203,2023-02-13,67.83000183105469,68.01000213623047,66.40000152587889,66.65000152587889,5427900.0,0.01663669949105384,1.090908640531896,1.5945996102812348,63.129630028150366,64.84918566651845,-0.03807981264125715,-2.8253466079231657,-7.279593370932943,-8.063398561239268,27.47912749617525,1.6100006103515767,3.0962826431279495,2.2150018692016573,-2.7978976709211736,7.227901409324488,-0.29144790085976524,4.721451639263073,-3.510151790050884,92.88535999903497,19.845843293588146,2.5064497700614163,2,0.3400001525878906,-3.4850006103515625,-10.152501106262207,-10.375,-10.39000320434571,0,-0.13843436460069025,2.175009775217642,66.72000122070311,-2.4321399304868394,66.62999725341797,-1.3673491630985215,66.30000305175781,-0.13843436460069025
6204,2023-02-14,67.41000366210939,67.70999908447266,66.0,67.58999633789061,3674700.0,-0.0061919233024848586,7.142888283378746,-0.1525361264668541,60.83500684572749,63.66561798138245,0.5424274694599802,-2.1659194795701637,-6.846605400759628,-7.603958473326159,26.694020218427774,1.8300018310546875,2.9712059316433255,1.5725034713745316,-3.3382023442249107,6.483209286973967,-0.8828494364251895,4.027856379174253,-2.6977445869447223,76.28463384919768,5.291109585946501,2.455352907799718,2,0.7599983215331889,-2.7000026702881,-9.222502708435073,-9.955001831054702,-9.25000381469728,1,-0.15338975531160226,1.090908640531896,67.83000183105469,2.175009775217642,66.72000122070311,-2.4321399304868394,66.62999725341797,-0.15338975531160226
6205,2023-02-15,67.12999725341797,67.33000183105469,66.59999847412111,66.84999847412111,3175700.0,-0.004153781241356125,1.1470436441152954,-1.5556120718889426,58.31647759295399,62.570787939429394,0.6195098122245781,-1.4781186338527448,-6.549180361115781,-7.281267104061243,26.9507679082433,0.8100051879882812,2.979056851279026,0.985497283935544,-3.387475441737948,5.358470009609036,-1.2009890789012019,3.17198364677229,-2.0488736861420875,65.21718152539695,-2.23866344115406,2.1864863628367464,2,0.3300056457519531,-1.80999755859375,-8.514996528625488,-9.674995422363281,-8.47999572753907,2,-0.1300461207317356,7.142888283378746,67.41000366210939,1.090908640531896,67.83000183105469,2.175009775217642,66.72000122070311,-0.1300461207317356
6206,2023-02-16,66.36000061035156,67.19999694824219,65.87000274658203,66.05999755859375,3067800.0,-0.011470232006112635,-2.9117897854770667,1.0714441416894276,52.23061612729411,61.43473446794073,0.7994799363661258,-0.3321449642897676,-5.707811858266439,-6.457460843718607,27.34838454669314,1.3299942016601562,2.7933302897378667,-0.03399944305419922,-3.7851902494427776,3.717191363334379,-1.9095948462484813,1.8415959601400829,-0.9321444204911415,34.78251691736089,-27.850471795725703,1.8755954031942887,2,0.5699996948242188,-0.7849998474121094,-7.895000457763672,-8.904998779296875,-7.350002288818359,3,-0.12914405690176223,1.1470436441152954,67.12999725341797,7.142888283378746,67.41000366210939,1.090908640531896,67.83000183105469,-0.12914405690176223
6207,2023-02-17,65.48000335693361,66.19000244140625,65.06999969482422,66.05999755859375,3784900.0,-0.013260959091683344,1.6666606116202396,-1.9332943390467967,50.69955626489928,60.24701218799499,1.3968259733837414,0.8049200532771579,-4.739084096534597,-5.525670086901613,27.171477180177966,1.2900009155273438,2.300058881487587,-1.0509967803954936,-4.421069701374222,2.3190761405832276,-2.7360332408848507,0.6340396800938635,5.3799972534179545,13.945691212190898,-44.65779173042486,1.685036460489361,2,1.0599975585937358,0.09499740600584516,-6.797503471374526,-8.02500152587892,-6.530002593994155,4,-0.10354310089197982,-2.9117897854770667,66.36000061035156,1.1470436441152954,67.12999725341797,7.142888283378746,67.41000366210939,-0.10354310089197982
6208,2023-02-21,64.66000366210939,64.88999938964844,63.77000045776367,64.61000061035156,3808500.0,-0.012522902455492813,3.39219998204829,-0.08621302008658165,42.71777814876216,57.12866298890236,2.097181721044848,1.7475991973945924,-3.8303158984296886,-4.64662302336329,26.335085578270483,1.710002899169936,1.717658203045886,-1.8919967651367102,-5.206739773026712,1.4227462427532842,-3.549368269081711,-0.23462526119170946,6.084196929931622,22.58892168927283,-29.59956876110563,1.6573715039449972,2,1.229997634887681,0.9149971008300639,-3.31250190734864,-5.290000915527351,-5.150005340576186,1,-0.0847510523749766,1.6666606116202396,65.48000335693361,-2.9117897854770667,66.36000061035156,1.1470436441152954,67.12999725341797,-0.0847510523749766
6209,2023-02-22,64.44000244140625,65.13999938964844,64.18000030517578,64.75,5370900.0,-0.003402431305955189,-1.3132457027300304,-6.1995727799799285,32.37181329006751,53.51505635978881,2.0499101562183455,2.117100126521052,-3.5190485277140127,-4.388851845322833,25.48483259424578,0.9599990844726562,1.3579212897758026,-2.137998199462885,-5.373014025406803,1.0970176264810334,-3.755506112434844,-0.5204902864909258,6.025230145263663,18.82027317936678,-27.166290286628325,1.61750791297196,2,1.4499988555908203,1.1349983215332031,-2.9775009155273295,-5.069999694824212,-4.630001068115227,2,-0.1086282363359965,3.39219998204829,64.66000366210939,1.6666606116202396,65.48000335693361,-2.9117897854770667,66.36000061035156,-0.1086282363359965
6210,2023-02-23,64.29000091552734,64.94999694824219,63.5,64.66999816894531,5659000.0,-0.002327770332027801,2.085116917058284,1.2258072455207718,20.536500087868617,48.847968609176334,2.1063098166177525,2.4020710143215354,-3.2466937976122665,-4.1886358141123665,24.897885097117715,1.4499969482421875,1.092876952342536,-2.295499801635742,-5.507329014547324,0.9163294112758464,-3.90141440809154,-0.6895851951799443,5.907422385986322,21.35139370595052,-17.435447104890322,1.6059146064557939,2,1.4650001525878906,1.2849998474121094,-2.8274993896484233,-4.919998168945305,-3.3600006103515625,3,-0.09534921419848219,-1.3132457027300304,64.44000244140625,3.39219998204829,64.66000366210939,1.6666606116202396,65.48000335693361,-0.09534921419848219
6211,2023-02-24,63.83000183105469,63.959999084472656,63.13000106811523,63.4900016784668,2293600.0,-0.007155064207839512,1.7666846806752312,-0.8947437107233923,25.141528507885127,45.10876743262319,2.3773663145157684,2.947837349681407,-2.689730649811999,-3.664460454648747,24.170619727123707,1.1599998474121165,0.5742508796984964,-2.713998794555664,-6.049645588670799,0.6216479995594639,-4.3818221916132245,-1.0461753974981036,5.965576072368165,22.875831659729336,-13.247588024695837,1.6678233970575644,2,1.739999771118164,1.7449989318847656,-2.367500305175767,-4.459999084472649,-2.4600028991699148,4,-0.0811530652762038,2.085116917058284,64.29000091552734,-1.3132457027300304,64.44000244140625,3.39219998204829,64.66000366210939,-0.0811530652762038
6212,2023-02-27,63.5,64.62999725341797,63.33000183105469,64.55999755859375,3122000.0,-0.0051700113048427365,1.1666645473850183,-3.1176384790584435,28.57138648976651,41.26896259502497,2.4614216511260167,3.2715146846169603,-2.269113505880469,-3.2969375318378837,23.059425928860083,1.2999954223632812,0.20979645202166353,-2.9335006713867244,-6.522291384942903,0.6552900421694545,-4.727896028164807,-1.139105314608642,5.762331756598243,18.407922430628727,-17.67808702953587,1.7943953567780886,2,1.9200000762939453,2.625,-1.7749977111816335,-4.129997253417962,-2.8300018310546875,0,-0.07070868784987083,1.7666846806752312,63.83000183105469,2.085116917058284,64.29000091552734,-1.3132457027300304,64.44000244140625,-0.07070868784987083
6213,2023-02-28,62.63000106811523,63.43000030517578,62.47999954223633,63.290000915527344,3942300.0,-0.013700770580862609,1.0212811720065742,0.6226427995623951,19.245284286360715,36.647882310650886,2.811934883994404,4.146167016125908,-1.286114383624458,-2.420122057481798,21.89407766701618,1.0200004577636719,-0.16056081423832325,-3.671499824523927,-7.616960320854254,0.2739606718064067,-5.644230072689091,-1.6987695763587638,6.141744233404374,5.639155431713062,-29.755352044650422,1.972730248165167,2,2.2749996185302805,4.039999008178718,-0.7224988937377717,-3.2049999237060476,-1.970001220703118,1,-0.05875778768027606,1.1666645473850183,63.5,1.7666846806752312,63.83000183105469,2.085116917058284,64.29000091552734,-0.05875778768027606
6214,2023-03-01,62.36999893188477,62.86000061035156,61.9000015258789,62.58000183105469,3089500.0,-0.00415139919840779,1.4935026331303969,0.3181862844261916,21.888389297675673,32.600316944508855,2.5499868521361506,4.280678369453305,-0.8531961593253854,-2.1542670806622226,20.491274531354836,0.9599990844726634,-0.48429294553002933,-3.7125019073486314,-8.022538267160321,0.5975344524630657,-5.8675200872544835,-1.5574837274427864,5.772571793706497,15.40977414456892,-22.679460502773168,2.1550181799058477,3,2.180000305175774,4.010002136230462,-0.15749740600585227,-2.424997329711914,-1.9500007629394602,2,-0.045855389759987375,1.0212811720065742,62.63000106811523,1.1666645473850183,63.5,1.7666846806752312,63.83000183105469,-0.045855389759987375
6215,2023-03-02,62.52999877929688,62.6500015258789,61.849998474121094,62.09000015258789,3990500.0,0.0025653334961068808,1.352935896644798,-2.095202630288383,19.941392441314164,29.012625423844415,1.8649796565759758,3.81954087803566,-0.8093876871048451,-2.292734468486614,18.335401299555368,0.8000030517578054,-1.0123535663203853,-3.237002182006826,-7.620311428396086,1.1463070643824338,-5.428656805201449,-1.045347558812196,4.863463642328902,24.460453372852772,-15.435190913500815,2.1916546231946286,3,1.4900016784667898,3.825000762939446,-0.18999671936035156,-2.4599971771240234,-1.4199981689453196,3,-0.04349907978738721,1.4935026331303969,62.36999893188477,1.0212811720065742,62.63000106811523,1.1666645473850183,63.5,-0.04349907978738721
6216,2023-03-03,62.540000915527344,62.88999938964844,62.209999084472656,62.72999954223633,2028800.0,0.00015995740325802643,1.666676639764236,-0.4318164084513078,18.99112093146465,25.48946594235168,1.4037447934484533,3.341329198639059,-0.5925651386919739,-2.261447501389938,15.648162749258795,0.6800003051757812,-1.5133575650923774,-2.820999908447263,-6.779707336919998,1.1377075200254723,-4.80035362268363,-0.8416461942108953,4.0773765534477775,24.820242603875077,-14.105463078761058,1.9793537142363669,3,0.9549980163574219,3.8149986267089844,-0.1999988555908132,-2.4649982452392507,-0.8500022888183665,4,-0.025743533527065154,1.352935896644798,62.52999877929688,1.4935026331303969,62.36999893188477,1.0212811720065742,62.63000106811523,-0.025743533527065154
6217,2023-03-06,62.61000061035156,63.72000122070313,62.47000122070313,62.86000061035156,3929200.0,0.001119278762383935,-3.7169919963149765,1.3157989840785431,4.210552381105245,21.210885301500912,0.9876881381673854,2.9824022062034317,-0.43218443220736447,-2.2839030399426505,14.411646755666908,1.25,-1.9849269582553006,-2.4705001831054716,-6.370823920265863,1.42982355405492,-4.420662051685667,-0.5203383145252758,3.339943799343999,40.641765773851866,8.188749046901627,1.9501618685801967,3,0.8849983215332031,3.7449989318847656,-0.8474998474121023,-1.779998779296868,-2.3300018310546804,0,-0.019805169563626768,1.666676639764236,62.540000915527344,1.352935896644798,62.52999877929688,1.4935026331303969,62.36999893188477,-0.019805169563626768
6218,2023-03-07,61.41999816894531,62.68000030517578,61.20000076293945,62.5,2423900.0,-0.019006587283270204,1.0555514347475947,4.32000732421875,3.709448998097841,18.026178157948728,1.8659923107684762,3.9487753102601886,0.9601000446103214,-1.0379441175590571,13.30460899248991,1.4799995422363281,-2.3547339909719796,-3.390002441406253,-7.522915612063741,0.7429107292512356,-5.456459026735004,-1.3235458560775086,3.9559538097698237,8.730054208049289,-17.427620269506754,2.0664565853287447,3,1.6550006866455078,4.610002517700195,0.5275020599365234,-0.5899963378906179,-0.80999755859375,1,-0.012211006550944647,-3.7169919963149765,62.61000061035156,1.666676639764236,62.540000915527344,1.352935896644798,62.52999877929688,-0.012211006550944647
6219,2023-03-08,61.52999877929688,61.959999084472656,61.18999862670898,61.59000015258789,4058200.0,0.0017909575648145104,-1.0810775979833493,0.055556732929252096,5.555589194844956,16.361632503168316,1.4525489838376373,3.548967386792249,1.0633108142811665,-1.0832759381130472,12.379265660933548,0.770000457763679,-2.6628189107763944,-2.980501937866201,-7.154480056889831,1.193476181157429,-5.067490997378023,-0.893512878354386,3.1778010048941425,13.438727430359714,-7.456873417411275,2.086989059511817,3,1.3799991607665945,4.495000839233391,0.43250274658202414,-0.6999969482421875,-1.4899978637695384,2,-0.014139427094828738,1.0555514347475947,61.41999816894531,-3.7169919963149765,62.61000061035156,1.666676639764236,62.540000915527344,-0.014139427094828738
6220,2023-03-09,60.90999984741211,61.88999938964844,60.65999984741211,61.56000137329102,5330100.0,-0.010076368343653996,-1.1391268003688642,10.833110814420627,5.691089185063518,14.20047257841036,1.7239674731685994,3.9468115070772285,1.875659361126182,-0.43668468901819324,11.500515070496354,1.2299995422363281,-2.8080980112230662,-3.331000709533697,-7.70950380717683,1.047502388109443,-5.520252258355271,-1.1417491607121306,3.164595728432147,8.16993097395658,-10.515947485877208,2.189251548821569,3,1.7349987030029297,4.850000381469727,1.2725009918212962,-0.07999801635741477,-0.15999984741210938,3,-0.00804468362656896,-1.0810775979833493,61.52999877929688,1.0555514347475947,61.41999816894531,-3.7169919963149765,62.61000061035156,-0.00804468362656896
6221,2023-03-10,60.38000106811523,61.13000106811523,60.06000137329102,60.95000076293945,10747000.0,-0.008701342646931565,1.301073857437021,0.876920548845618,6.034515076915355,11.696375754760233,1.9144426368450311,4.1998994573924975,2.5809855414507297,0.12268299949788997,10.594599284357173,1.0699996948242045,-2.826177859921934,-3.548499679565438,-8.097889777670964,1.0008904185400809,-5.823194728618198,-1.2738046305126787,3.0116753620426024,8.743161425278965,-10.106826525002178,2.2746950490527595,3,1.5100002288818501,5.079999923706062,3.359999656677253,1.3899993896484446,0.7399978637695455,4,0.01209008826304614,-1.1391268003688642,60.90999984741211,-1.0810775979833493,61.52999877929688,1.0555514347475947,61.41999816894531,0.01209008826304614
6222,2023-03-13,57.97999954223633,60.08000183105469,57.88000106811523,59.79999923706055,8749300.0,-0.03974828558170174,-1.178222197042652,3.1929836302552106,4.742572850035529,10.084963372946325,3.8544215475885295,6.2310168927757985,5.161055167345594,2.5179577099886075,10.391892471167795,2.5,-2.788496058898872,-5.511501121520993,-10.581190699702475,-0.44181154333951866,-8.046345910611734,-2.9766563324302524,4.745341876548139,2.0833018753215136,-15.620658671733306,2.534844789090738,3,2.8200016021728516,5.680002212524414,6.947500228881836,4.575000762939453,2.270000457763672,0,0.06398756663959704,1.301073857437021,60.38000106811523,-1.1391268003688642,60.90999984741211,-1.0810775979833493,61.52999877929688,0.06398756663959704
6223,2023-03-14,58.43999862670898,59.59000015258789,57.91999816894531,58.70000076293945,4655200.0,0.00793375453784817,-1.5692277897109053,0.14285834056449537,10.629930129023677,8.834023465318326,3.0592828769341907,5.303379986614324,4.8402132734784615,2.042446287436711,9.742158198713073,1.6700019836425781,-2.8501943865346675,-4.582001876831065,-9.69894579274959,0.5349420390874613,-7.140473834790335,-2.0235299188718017,3.316274721941639,13.725437030817696,-3.6788018492444703,2.5584719579592647,3,2.3600025177002024,4.690000534057624,6.575001716613777,4.115001678466804,1.5300025939941548,1,0.03148528740291523,-1.178222197042652,57.97999954223633,1.301073857437021,60.38000106811523,-1.1391268003688642,60.90999984741211,0.03148528740291523
6224,2023-03-15,57.06999969482422,57.83000183105469,56.45000076293945,57.63999938964844,5062800.0,-0.023442829638579465,1.9052514074157358,2.1922885061180772,9.162907350365913,7.636414010768519,4.021296948105054,6.175641531606296,6.334384811942741,3.4033390228685576,9.471256550415072,1.9899978637695241,-3.0125104902550888,-5.435000610351565,-10.770004270169466,-0.09999695053367219,-8.102502440260508,-2.767498780442615,3.9110191977193196,11.397042066163978,-5.280382265319377,2.667501829908947,3,3.0150012969970703,5.160001754760742,8.090001106262207,5.4850006103515625,2.420001983642578,2,0.06202910345991097,-1.5692277897109053,58.43999862670898,-1.178222197042652,57.97999954223633,1.301073857437021,60.38000106811523,0.06202910345991097
6225,2023-03-16,58.4000015258789,58.52999877929688,56.59000015258789,56.65999984741211,6605300.0,0.023304745718708997,-1.0638271537301909,-3.0526361579954635,22.039152674214762,7.9750842044074215,2.2840370035679456,4.382783794181428,5.133675277471049,2.072351499100982,9.015333519156146,1.9399986267089915,-3.0042697777851757,-3.668498992919929,-8.836121497778514,1.499123511938656,-6.252310245349214,-1.0846877404906365,1.6748137407438222,41.66668025176992,24.708643796127078,2.5838112524292907,3,1.68499946594239,3.829999923706062,7.032498359680183,4.154998779296882,1.0999984741211009,3,0.02808218059586376,1.9052514074157358,57.06999969482422,-1.5692277897109053,58.43999862670898,-1.178222197042652,57.97999954223633,0.02808218059586376
6226,2023-03-17,57.790000915527344,58.66999816894531,57.599998474121094,58.43999862670898,7122100.0,-0.010445215657764018,-1.0776640778640711,-0.3735615426270059,21.42144171802559,9.887405241843014,2.401986969820392,4.551162445994088,5.853393788822089,2.669825711640513,8.91180524351376,1.0699996948242188,-3.068757037426707,-3.8499996185302763,-8.939966473067386,1.2399672360068337,-6.394983045798824,-1.3050161912617213,1.559851450358721,36.914593892492825,19.307997360633237,2.5449834272685536,3,1.7749996185302734,4.440000534057617,7.902498245239258,4.7649993896484375,0.6699981689453125,4,0.0512199175909227,-1.0638271537301909,58.4000015258789,1.9052514074157358,57.06999969482422,-1.5692277897109053,58.43999862670898,0.0512199175909227
6227,2023-03-20,58.70000076293945,58.88999938964844,57.88000106811523,57.88999938964844,3949100.0,0.015746666084021532,-1.4337367117230737,-1.2461603469626237,30.408784675499888,12.853998094887686,0.9823289231577093,3.2750938662806277,5.081744901031122,1.7447996765933098,9.182113123231964,1.0999984741210938,-3.133275999999711,-2.600999641418454,-7.514170500330863,2.3121712174939546,-5.057585070874659,-0.1444142119622498,-2.25,71.65606488388254,50.36547330432654,2.4565854294562035,3,0.5049991607666016,3.530000686645508,7.162498474121094,3.854999542236328,-0.299999237060554,0,0.041226544079931315,-1.0776640778640711,57.790000915527344,-1.0638271537301909,58.4000015258789,1.9052514074157358,57.06999969482422,0.041226544079931315
6228,2023-03-21,59.18000030517578,59.599998474121094,58.79999923706055,59.31000137329102,3837400.0,0.00817716415668901,1.253533991328222,-0.16049487371490537,34.439036880479364,16.063270059958178,0.16893613966154675,2.4912224031014887,4.678247774281559,1.2409162052477214,9.951100507829377,0.8999977111816406,-3.203241442622314,-1.8469999313354464,-6.579322031145409,2.8853221684745165,-4.213160981240428,0.5191611185695351,-2.6811995697021516,86.66671510730207,61.9623485217151,2.3661610499049814,3,-0.010000228881835938,3.0500011444091797,6.712499618530273,3.375,0.029998779296875,1,0.01808042732859927,-1.4337367117230737,58.70000076293945,-1.0776640778640711,57.790000915527344,-1.0638271537301909,58.4000015258789,0.01808042732859927
6229,2023-03-22,57.43999862670898,59.25,57.4000015258789,59.09000015258789,3675400.0,-0.029401853151302282,-1.1387318415551562,12.692215147157436,28.486907339660974,18.596138743802335,1.4167449186987184,3.878779611195803,6.440326098694932,2.9439590084079867,10.864300139023705,1.8499984741211009,-3.2811028965313582,-3.23700141906739,-7.941839645392584,1.4678368072577967,-5.589420532229987,-0.884582305904793,-0.8171499816894467,28.239167711167457,3.3592032776519467,2.3524191131625938,3,1.3500022888183665,4.640001296997077,8.817502975463874,5.115001678466804,2.270000457763679,2,0.044046007215914784,1.253533991328222,59.18000030517578,-1.4337367117230737,58.70000076293945,-1.0776640778640711,57.790000915527344,0.044046007215914784
6230,2023-03-23,58.15999984741211,59.18000030517578,57.72000122070313,57.88999938964844,3666000.0,0.012534840492985921,-3.7869073899204793,-0.16363648974194103,32.53588749628493,21.540735679287845,0.2968502767831893,2.820600870634017,5.739939950450754,2.188096084524247,12.167021105106707,1.740001678466804,-3.2266661630104494,-2.2105001449584947,-6.7188854797826565,2.29788518986566,-4.464692812370572,0.04369252245358268,-1.4180652092285158,34.545426171634084,9.258949138927544,2.254192667412078,3,0.10500144958496094,3.730001449584961,8.280001640319824,4.395000457763672,1.6800003051757812,3,0.022867982024485256,-1.1387318415551562,57.43999862670898,1.253533991328222,59.18000030517578,-1.4337367117230737,58.70000076293945,0.022867982024485256
6231,2023-03-24,58.6500015258789,58.68000030517578,57.2400016784668,57.77000045776367,3303000.0,0.008425063269469568,2.063831341436195,3.2592576894276286,34.722233668924446,24.871809103608836,-0.5189299956968512,2.0265301202078447,5.266302600426869,1.6455573729903747,13.477124516572514,1.4399986267089844,-3.2093665777557305,-1.46149845123292,-5.7213884645829225,2.7983915621170894,-3.5914434579079213,0.6684465554420811,-1.793744334257802,59.74583736759639,34.8979843672842,2.1299450066750043,3,-0.6250019073486257,3.174997329711921,7.739999771118171,3.904998779296882,0.7299995422363281,4,0.014492727229445057,-3.7869073899204793,58.15999984741211,-1.1387318415551562,57.43999862670898,1.253533991328222,59.18000030517578,0.014492727229445057
6232,2023-03-27,59.0099983215332,59.4900016784668,58.81000137329102,59.0,3136000.0,0.006138052622137735,-2.487220619161826,0.011361715224525098,40.06595368838423,28.14247838798223,-0.8017713670350091,1.3838575203583758,4.811134257671128,1.2468782535628975,14.627252569392713,0.8400001525878977,-3.1617339836851386,-0.8770015716552706,-4.848479266583524,3.094476123272983,-2.8627404191193975,1.1087372758088563,-2.0439914786121065,74.99995959001647,46.12580209278795,1.9857388474641278,3,-0.9849987030029297,2.3100032806396484,7.242502212524414,3.545001983642578,-0.12999725341797586,0,-0.009320441496434517,2.063831341436195,58.6500015258789,-3.7869073899204793,58.15999984741211,-1.1387318415551562,57.43999862670898,-0.009320441496434517
6233,2023-03-28,58.95000076293945,59.18999862670898,58.56999969482422,58.86000061035156,1396200.0,-0.0010167354736537737,1.17545057254338,9.001526135062953,39.321198509867806,31.493399627926884,-0.7395988061811636,1.2163877019853118,4.80682832861438,1.2629811127651038,15.808787161738348,0.6199989318847585,-3.109343177540822,-0.7529991149902315,-4.525386560860824,3.0193883308803606,-2.6391928379255276,1.1331946079450645,-1.878634254770354,75.99995930989584,43.30726031308386,1.8861937229352954,3,-0.8550014495849609,1.8449993133544922,7.107500076293945,3.604999542236328,3.9099998474121094,1,-0.009329927564756257,-2.487220619161826,59.0099983215332,2.063831341436195,58.6500015258789,-3.7869073899204793,58.15999984741211,-0.009329927564756257
6234,2023-03-29,59.5099983215332,59.7400016784668,59.27000045776367,59.70000076293945,2941300.0,0.009499534373980989,2.481435433738344,-2.1111346585851734,44.17636473847735,33.95308985728939,-1.0248589475725538,0.4544394294487404,4.223170368328667,0.698145020515355,16.62818648490037,0.7900009155273438,-2.7617676550672954,-0.05000152587890483,-3.6074161376672365,3.507413085909427,-1.8287088317730706,1.728705780015261,-2.3374865347260254,90.79986572265625,52.73299336160606,1.7787073058941665,3,-1.0199966430664062,1.2850017547607422,6.222502708435059,3.045001983642578,3.7800025939941406,2,-0.0050411568731635326,1.17545057254338,58.95000076293945,-2.487220619161826,59.0099983215332,2.063831341436195,58.6500015258789,-0.0050411568731635326
6235,2023-03-30,59.81000137329102,60.209999084472656,59.38999938964844,60.0,2439600.0,0.005041220974951077,1.688537712545417,0.9999799229039138,47.58269868294276,36.85989618672463,-1.2335398583001478,-0.06301818025038841,3.966013771263384,0.527526138676734,17.349015238063814,0.8199996948242188,-2.466797532764133,0.3860013961792035,-2.890192857231831,3.662195649590238,-1.2520957305263138,2.024098522884721,-2.4834401929842684,86.53205183368956,42.907106064828994,1.6380971267055175,3,-1.0850009918212962,0.8899974822997976,5.922499656677239,2.7449989318847585,1.8299980163574148,3,-0.0016719994402646376,2.481435433738344,59.5099983215332,1.17545057254338,58.95000076293945,-2.487220619161826,59.0099983215332,-0.0016719994402646376
6236,2023-03-31,60.93000030517578,61.02999877929688,59.95000076293945,60.0,2925900.0,0.018725947269162102,-1.097086012266317,-4.894773826972296,64.03425896317893,40.59605999646675,-2.0800261664910593,-1.3806029725226168,2.890508859118249,-0.4659603718079879,18.05290677079302,1.2199974060058594,-1.9410251485840604,1.5865003585815458,-1.4366681352708355,4.609668852433927,0.07491611165535517,3.0980846055077365,-3.3727640925357534,95.93501986434532,45.11152815508618,1.5115842469261898,3,-1.7950000762939453,-0.3900012969970703,4.7350006103515625,1.625,0.700000762939446,4,-0.017889383671893744,1.688537712545417,59.81000137329102,2.481435433738344,59.5099983215332,1.17545057254338,58.95000076293945,-0.017889383671893744
6237,2023-04-03,61.36999893188477,61.40999984741211,60.56999969482422,60.77000045776367,3574000.0,0.007221379033402364,1.470587575312188,0.6451594378860918,63.96568590016334,43.876798776431635,-2.34841723543979,-2.021927868874755,2.456868404484709,-0.7934868169928251,19.069973795793043,0.8400001525878906,-1.585208345182771,2.0884990692138743,-0.6938756499019263,4.870873788329675,0.6973117096559776,3.479686428771771,-3.465486462579058,98.59151713457175,41.295971864585646,1.391187359557899,4,-2.0449981689453196,-0.8299999237060618,4.20250225067138,1.1850013732910085,1.19000244140625,0,-0.032426232660982546,-1.097086012266317,60.93000030517578,1.688537712545417,59.81000137329102,2.481435433738344,59.5099983215332,-0.032426232660982546
6238,2023-04-04,60.66999816894531,61.56000137329102,59.84000015258789,61.40999984741211,3667700.0,-0.01140623716999567,2.307679610902617,-1.2333392673219339,68.32993170060139,48.30380148320279,-1.5811032530542661,-1.455626913721666,3.1068676025398148,0.024520066315773192,19.73167376369613,1.720001220703132,-1.1571083872988055,1.4259983062744155,-1.2533288150308195,4.1053254275796505,0.08633474562179799,2.765661866927033,-2.3448272142668287,61.13524678915875,-1.8849308033397278,1.3396635606526184,4,-1.2699966430664062,-0.5849971771240234,5.10250186920166,1.8850021362304688,1.2100028991699148,1,-0.02950382651810124,1.470587575312188,61.36999893188477,-1.097086012266317,60.93000030517578,1.688537712545417,59.81000137329102,-0.02950382651810124
6239,2023-04-05,60.65999984741211,61.16999816894531,60.2400016784668,60.459999084472656,3600200.0,-0.00016479844791428278,-1.9062591270243368,-0.27027068824199557,63.2941137399623,51.72138217694473,-1.1916258423158794,-1.5959750892313878,3.0760333787813465,0.1408906831111807,20.42398164351495,0.9299964904785156,-0.8840668014670996,1.4594999313354506,-1.0885928812337298,4.007592743904631,0.18545352505086043,2.733546337620041,-1.8819526341278703,58.52531321800165,-6.89868139394796,1.2740464062845889,4,-1.2599983215332031,-0.5749988555908203,5.127500534057617,1.8950004577636719,1.0,2,0.03626773439619968,2.307679610902617,60.66999816894531,1.470587575312188,61.36999893188477,-1.097086012266317,60.93000030517578,0.03626773439619968
6240,2023-04-06,60.41999816894531,60.88999938964844,60.20000076293945,60.45000076293945,3211900.0,-0.003956506413955063,-1.9361805741556892,-0.15001239771881975,66.17465031929913,55.21609513809747,-0.6675277352972202,-1.4699293713939596,3.26447941085965,0.43473638770747414,20.88563246539327,0.6899986267089844,-0.6840985502620498,1.2439983367919893,-1.2435907117378164,3.731587385321795,0.00020381252708290276,2.487792861056896,-1.2524773732601204,33.72079097248083,-33.850854091144186,1.2437945242649036,4,-0.3549976348876953,-0.33499717712402344,5.045001983642578,2.1350021362304688,2.3400001525878906,3,0.047500874438244356,-1.9062591270243368,60.65999984741211,2.307679610902617,60.66999816894531,1.470587575312188,61.36999893188477,0.047500874438244356
6241,2023-04-10,61.11000061035156,61.13000106811523,59.849998474121094,60.08000183105469,1791400.0,0.011420100336264172,1.3925288954487625,-34.33032422123331,65.23388049242865,58.01253144965796,-1.086097195355343,-2.2160563248293172,2.513112389267121,-0.21490589604709953,21.14495829005247,1.2800025939941335,-0.19519354892464236,1.897500801086423,-0.6841170768109137,4.47911867898376,0.6066918621377582,3.1883097400350877,-1.6075325338015531,73.8371835134221,6.502024811153831,1.2908089389486668,4,-1.0450000762939453,-1.0249996185302734,4.0774993896484375,1.4449996948242188,0.8699989318847656,0,0.008672864899416988,-1.9361805741556892,60.41999816894531,-1.9062591270243368,60.65999984741211,2.307679610902617,60.66999816894531,0.008672864899416988
6242,2023-04-11,61.68999862670898,62.0,60.91999816894531,61.040000915527344,1865100.0,0.009491049101039817,-1.4269616688597526,0.6310664869188992,65.6679079119504,60.93994360544491,-1.3923823647293432,-2.6391711449447826,1.8433745460557205,-0.7453325781983651,20.22157749587456,1.0800018310546875,0.2452851258098221,2.2919988632202077,-0.4452031443009403,5.029200870741356,0.9233978594596337,3.6605998669807818,-1.8994758886152283,85.6480835560042,19.900735379915844,1.368601003760575,4,-1.0549983978271413,-1.6049976348876882,3.2350006103515696,0.865001678466804,1.0699996948242259,1,-0.0009725654065385614,1.3925288954487625,61.11000061035156,-1.9361805741556892,60.41999816894531,-1.9062591270243368,60.65999984741211,-0.0009725654065385614
6243,2023-04-12,60.27999877929688,62.06999969482422,60.13999938964844,61.97000122070313,3572800.0,-0.022856214602047786,1.0423290248096841,-2.6000129113285455,68.48959277591385,63.6414133873823,0.252690995155163,-1.1428496920316036,3.159584768356858,0.6765245853253035,19.42459660195282,1.9300003051757812,0.6184461668131647,0.789999008178718,-1.9352892527748153,3.5152872691322514,-0.5726451222980486,2.1526431386554847,1.720001220703118,19.369372465461865,-49.01069019875712,1.3626441304767658,4,0.450000762939446,-0.7149982452392649,4.645000457763665,2.275001525878899,3.3400001525878906,2,0.037823534176600004,-1.4269616688597526,61.68999862670898,1.3925288954487625,61.11000061035156,-1.9361805741556892,60.41999816894531,0.037823534176600004
6244,2023-04-13,60.61000061035156,60.77000045776367,58.22999954223633,58.9000015258789,5310900.0,0.005474483041429945,1.5024654609961063,-1.011832316082203,66.80385279344273,65.77709717743785,0.10631370434236942,-1.2585731945378598,2.6899819919567705,0.3692013123613265,18.38488942349826,2.5400009155273438,0.8996855372449843,0.9430007934570312,-1.572241276578147,3.4582428634922096,-0.31462024156056145,2.200621828474624,1.4599990844726562,61.97919201933575,-10.239514893498189,1.2576210350175898,4,-0.46000099182128906,-1.3500003814697266,3.9424991607666016,1.9449996948242188,2.3999977111816406,3,0.020953645355132444,1.0423290248096841,60.27999877929688,-1.4269616688597526,61.68999862670898,1.3925288954487625,61.11000061035156,0.020953645355132444
6245,2023-04-14,60.040000915527344,60.59000015258789,59.52000045776367,60.4000015258789,3708700.0,-0.009404383584956877,1.8918994154217315,-0.21052678543542838,59.43012422360255,65.26552665081826,0.7960868729468089,-0.5896403739756266,3.0435018890634638,0.9578372312078045,17.777169101283764,1.0900001525878906,1.2033618136770556,0.2910011291503878,-2.156337616116325,2.7383398744171004,-0.9326682434829721,1.5146705017837476,2.029998779296875,47.135450556459006,-25.559652453926446,1.2236693726333565,4,0.10999870300292969,-0.7800006866455078,4.427497863769531,2.5149993896484375,3.970001220703125,4,0.026981993790506476,1.5024654609961063,60.61000061035156,1.0423290248096841,60.27999877929688,-1.4269616688597526,61.68999862670898,0.026981993790506476
6246,2023-04-17,60.75,60.7599983215332,59.86999893188477,60.04999923706055,2843300.0,0.011825434271254931,1.4722294336743418,-1.9444432670707796,61.26944470935409,64.9659442962839,0.06467038755432242,-1.1241493668761322,2.062136661273783,0.26280860506278003,17.18564209719832,0.8899993896484304,1.4284627660919966,0.8530002593994155,-1.4492280917776057,3.1552286105764367,-0.2981139161890951,2.004114434987926,1.166399688720702,65.62500931322538,-6.498530145755083,1.1511141755885121,4,-0.6000003814697266,-1.489999771118164,3.4524993896484375,1.8050003051757812,2.549999237060547,0,0.03308639212400344,1.8918994154217315,60.040000915527344,1.5024654609961063,60.61000061035156,1.0423290248096841,60.27999877929688,0.03308639212400344
6247,2023-04-18,61.11999893188477,61.349998474121094,60.38999938964844,61.31999969482422,3020600.0,0.006090517397280282,6.384656014789384,-0.2857150642230731,63.511821287819245,64.43059869486366,-0.38500811522526135,-1.373997864160195,1.4981366301516843,-0.061654499157988596,16.553494421838298,0.9599990844726562,1.6043952044886254,1.1019992828369212,-1.1896934481074126,3.393692013781255,-0.04384708263524573,2.247845648309088,0.648944750976554,75.2603977815154,3.4773634990415303,1.1458463654721658,4,-0.9699993133544993,-1.8599987030029368,2.555002212524407,1.805002212524407,1.4900016784667898,1,0.014070690860285895,1.4722294336743418,60.75,1.8918994154217315,60.040000915527344,1.5024654609961063,60.61000061035156,0.014070690860285895
6248,2023-04-19,60.25,61.09000015258789,59.70000076293945,61.09000015258789,3121500.0,-0.014234275966764076,2.3095217551237277,4.1999847412692946,54.43646082091003,63.44641503719118,0.46840676346118926,-0.4424096727460949,2.2048358074432812,0.8328374040671491,16.523119186228733,1.4199981689453196,1.4610198109579215,0.17850036621094034,-2.0805469535895753,2.437547686011456,-0.9510232936893175,1.3080240261111982,1.3773859172363245,64.74362658013496,-4.442484526678697,1.1295236599002565,4,-0.10000038146972656,-0.9899997711181641,1.980001449584961,2.9200000762939453,1.9099998474121094,2,0.04165972317897437,6.384656014789384,61.11999893188477,1.4722294336743418,60.75,1.8918994154217315,60.040000915527344,0.04165972317897437
6249,2023-04-20,59.97000122070313,60.31999969482422,59.40999984741211,59.86999893188477,3015200.0,-0.0046472826439314385,1.2750017881410889,-0.11905032220562123,50.96153802067549,61.756069226233,0.7154762063866755,0.03884029892609675,2.2926703363715646,1.1231759261489103,15.923129437824018,0.9099998474121094,1.2682786174851657,-0.22799854278563458,-2.1201490313221996,1.6641519457509304,-1.1740737870539206,0.7180767014826515,1.521489241533196,28.86607060341118,-36.55095423781288,0.9460752442682837,4,0.17999839782714133,-0.7100009918212962,1.9949989318847585,3.199998855590813,2.909999847412095,3,0.06086372581099053,2.3095217551237277,60.25,6.384656014789384,61.11999893188477,1.4722294336743418,60.75,0.06086372581099053
6250,2023-04-21,59.4900016784668,60.11000061035156,59.22000122070313,60.11000061035156,4937100.0,-0.008003994204866305,1.8709707190716505,-6.199847415601755,40.625004656615005,59.021749688920366,1.1730403218379806,0.6572886474320185,2.6102960381964095,1.5966182557419444,15.327417544072746,0.8899993896484304,1.0624751158403853,-0.7744981765747099,-2.4456453637339663,0.8966490105845466,-1.6100717701543417,0.06107541700492192,1.8710291469695335,12.676094174788288,-46.861401982962285,0.8355735935796287,4,0.6599979400634766,-0.1600017547607422,1.6674995422363281,3.969999313354492,2.9599990844726562,4,0.059169550239574376,1.2750017881410889,59.97000122070313,2.3095217551237277,60.25,6.384656014789384,61.11999893188477,0.059169550239574376
6251,2023-04-24,59.5,59.83000183105469,59.22000122070313,59.56000137329102,2230100.0,0.00016806725922191568,1.033327611309239,0.09677657525735014,37.10344885645833,55.84792090497681,1.0176646742616242,0.7528332937052085,2.4240539337415186,1.5931473482791318,14.491613657331772,0.6100006103515554,0.930841719190127,-0.80699977874756,-2.3430378593235375,0.7290383018284174,-1.5750188190355487,-0.038980738459571285,1.7357895741083311,13.145499546891893,-39.73958932275499,0.7680190402879901,4,0.6499996185302734,0.1550006866455078,1.657501220703125,4.090000152587891,2.990001678466797,0,0.07579835523076417,1.8709707190716505,59.4900016784668,1.2750017881410889,59.97000122070313,2.3095217551237277,60.25,0.07579835523076417
6252,2023-04-25,58.459999084472656,59.43000030517578,58.43000030517578,59.22999954223633,2807400.0,-0.01747900698365279,-1.4096443131000693,12.833047237585104,35.44136923070734,52.17589606662053,1.733615044293245,1.8440630297943486,3.2691908590366126,2.641358614963039,14.364458028630628,1.0699996948242188,0.7596031502428957,-1.8195007324218722,-3.4688250282122155,-0.17017643663152882,-2.6441628803170403,-0.994838584526704,2.655558888360794,1.1277737224707194,-48.618793961416415,0.8246621478951717,4,1.3299999237060547,1.1950016021728516,2.437501907348633,5.195001602172852,3.729999542236321,1,0.08279165631860952,1.033327611309239,59.5,1.8709707190716505,59.4900016784668,1.2750017881410889,59.97000122070313,0.08279165631860952
6253,2023-04-26,58.4000015258789,58.95000076293945,58.09000015258789,58.40999984741211,2615400.0,-0.001026301052572065,-1.7301560390188373,0.01298482544055696,35.20942650187558,48.66540425644641,1.6750384786572852,1.9613002206884502,3.0938254650783534,2.667946077316202,14.180163515546626,0.8600006103515625,0.5339597940188057,-1.8519983291626048,-3.609455022567836,-0.0945416357573734,-2.7307266758652204,-0.9732699824599891,2.600134109730668,13.901409727650767,-33.29985082441981,0.8787283467026166,4,1.319997787475593,1.2549991607666087,2.3174991607666087,5.254999160766609,5.359996795654304,2,0.07208902353550584,-1.4096443131000693,58.459999084472656,1.033327611309239,59.5,1.8709707190716505,59.4900016784668,0.07208902353550584
6254,2023-04-27,59.209999084472656,59.27999877929688,58.63000106811523,58.7400016784668,4363300.0,0.013869820846405645,1.1311512316533954,-47.00763067528136,42.63093578663693,46.798827763450234,0.72143264574661,1.1886160621426,2.066564389942542,1.822362804334503,14.277753344164246,0.879997253417983,0.2568310263060809,-1.027000808715819,-2.815961459143665,0.7619598417120272,-1.9214811339297384,-0.13252048350189938,1.615528422155613,55.44547911264874,6.268909243582883,0.8944803252139213,4,0.5100002288818359,0.44500160217285156,1.4900016784667969,4.445001602172852,2.0900001525878906,3,0.04982267874604762,-1.7301560390188373,58.4000015258789,-1.4096443131000693,58.459999084472656,1.033327611309239,59.5,0.04982267874604762
6255,2023-04-28,59.709999084472656,59.81000137329102,59.27999877929688,59.36000061035156,3370200.0,0.008444519637412329,-1.078432839170103,0.744681714512974,41.27179897944818,44.576867126794006,0.18964199226995504,0.7175280432211721,1.359658238536042,1.2929957292505847,14.541126439950924,0.6000022888183665,0.05977652287450752,-0.5220006942749009,-2.316536733725023,1.2725353451752213,-1.419268713999962,0.37526732545016017,0.9513967809131927,93.1032970791286,45.102701924360034,0.897268019725062,4,0.010000228881835938,-0.05499839782714844,0.725001335144043,3.9450016021728516,2.4599990844726562,4,0.05308996871960958,1.1311512316533954,59.209999084472656,-1.7301560390188373,58.4000015258789,-1.4096443131000693,58.459999084472656,0.05308996871960958
6256,2023-05-01,59.84000015258789,59.97999954223633,59.16999816894531,59.68000030517578,2978600.0,0.0021772076722246236,2.681835915486852,0.4571444141689373,37.78071061283156,41.717854829573156,-0.09277352997316513,0.5287913374847619,1.0448187771822077,1.1650616421680127,15.326144707829522,0.8100013732910156,-0.14658784274668335,-0.33749961853027344,-2.1088364339914634,1.4338371969309165,-1.223168026260872,0.5481687892003251,0.6671119700300778,92.5926224942073,47.31541110288931,0.885668407730596,5,-0.25,-0.1849994659423828,0.2375011444091797,3.815000534057617,2.759998321533203,0,0.04361632024893458,-1.078432839170103,59.709999084472656,1.1311512316533954,59.209999084472656,-1.7301560390188373,58.4000015258789,0.04361632024893458
6257,2023-05-02,59.38000106811523,59.959999084472656,58.47000122070313,59.86000061035156,2586900.0,-0.007687150456211489,3.3823692758208446,-3.0000000000000444,43.20242527476509,40.46962865777928,0.10555032678465892,0.8770262803779545,1.3391925536293385,1.6374072322301458,16.559029052603535,1.4899978637695241,-0.26591615047219364,-0.6979988098144574,-2.4098588261378353,1.0138612065089205,-1.5539288179761428,0.15793119834722802,0.982084336300936,68.25403873634542,18.885887329099518,0.8559300081616882,5,-0.17500114440917258,0.6999988555908274,0.5449981689453196,4.2749996185302805,2.9199981689453196,1,0.05237454621774207,2.681835915486852,59.84000015258789,-1.078432839170103,59.709999084472656,1.1311512316533954,59.209999084472656,0.05237454621774207
6258,2023-05-03,58.88000106811523,60.040000915527344,58.81000137329102,59.90999984741211,3577100.0,-0.008420343398553465,-1.102566610587282,2.1458328366274695,37.26066108412854,38.947308998162946,0.4367031314062402,1.3028459435058366,1.6907774523198853,2.1508036879588133,17.394798212891445,1.229999542236321,-0.48459554013199835,-1.108498954772955,-2.8762952093622545,0.6592972998163447,-1.9923970820676047,-0.22460082747830512,1.345759221191237,26.114645038705035,-20.76361273872852,0.8838981272946501,5,0.2199993133544993,1.1999988555908274,0.7924995422363352,4.7749996185302805,3.1699981689453196,2,0.05621599012480627,3.3823692758208446,59.38000106811523,2.681835915486852,59.84000015258789,-1.078432839170103,59.709999084472656,0.05621599012480627
6259,2023-05-04,62.86000061035156,65.43000030517578,62.04999923706055,62.20000076293945,6920500.0,0.0675950996949215,-6.041647626351531,-0.6407773103019125,63.82354239142868,41.52492430203114,-3.4534006394477927,-2.6391973176731582,-2.387356864703065,-1.7909231404889994,18.223495346405088,6.549999237060554,-0.6758367872586177,2.761500549316409,0.5900666049094028,4.932934493723415,1.6757835771129095,3.8472175215199087,-4.770000457763672,63.074712171187805,15.558584815410605,1.0857169722035032,5,-1.1000003814697266,-1.1000003814697266,-3.4150009155273438,0.7950000762939453,0.45999908447265625,3,0.014317494470934333,-1.102566610587282,58.88000106811523,3.3823692758208446,59.38000106811523,2.681835915486852,59.84000015258789,0.014317494470934333
6260,2023-05-05,63.290000915527344,63.90999984741211,62.84000015258789,63.16999816894531,3853000.0,0.006840602943057661,-1.7435932548221762,0.18182238534231135,62.80243617874637,44.38036733784092,-3.6740505413341324,-2.996807696233475,-2.907682892664205,-2.1644333007742205,19.072035839736028,1.0699996948242188,-0.7067571600973039,3.0480007171630845,0.44972937225344367,5.646272062072725,1.7488650447082676,4.347136389617901,-5.0532007598876945,69.25287828812145,23.034855489296554,1.2991356724548204,5,-1.5300006866455078,-1.5300006866455078,-3.6475000381469727,0.36499977111816406,0.9400024414062642,4,-0.03144259203160438,-6.041647626351531,62.86000061035156,-1.102566610587282,58.88000106811523,3.3823692758208446,59.38000106811523,-0.03144259203160438
6261,2023-05-08,61.63999938964844,63.4900016784668,61.31000137329102,63.29999923706055,4825100.0,-0.026070493000642347,1.1372502454303142,-13.833015449170322,52.32143203823142,46.25592987201026,-1.887005639094312,-1.375591418782271,-1.3542131580036454,-0.47813982556338885,19.39144882329707,2.180000305175774,-0.7178834146716611,1.3714992523193388,-1.2744210831073488,4.017419587746026,0.04853908460599854,2.694459420032679,-3.2593352310180634,45.54595669441087,2.8776060504459195,1.322960167713343,5,0.12000083923339844,0.12000083923339844,-1.927499771118164,2.0150012969970703,2.0699996948242188,0,0.008598293065296136,-1.7435932548221762,63.290000915527344,-6.041647626351531,62.86000061035156,-1.102566610587282,58.88000106811523,0.008598293065296136
6262,2023-05-09,61.63000106811523,61.65999984741211,60.2599983215332,60.7400016784668,4752700.0,-0.00016220508812803125,1.94738110152749,-0.536144259914188,56.67312411019534,48.640785161823565,-1.5422369871704191,-1.4443721403751937,-1.4322145124874552,-0.4337746424882667,20.17642526245382,1.4000015258789062,-0.5873260060229128,1.3645008087158104,-1.274761263017858,4.003762880449479,0.0448697728489762,2.6841318445826445,-3.108350186553942,42.598189574349846,2.609761065558537,1.3196310358668357,5,0.31999969482422586,0.12999916076660867,-1.7925014495849538,2.0249996185302805,3.109996795654304,1,0.01573904574387064,1.1372502454303142,61.63999938964844,-1.7435932548221762,63.290000915527344,-6.041647626351531,62.86000061035156,0.01573904574387064
6263,2023-05-10,62.56000137329102,62.7400016784668,61.61000061035156,62.16999816894531,2965600.0,0.015090058235565085,2.01332085509819,0.4382061480960905,61.78344656522591,50.76884191500012,-2.033979535496016,-2.3134121454718226,-2.4131752146468486,-1.3084824770824994,20.694058382725437,1.1300010681152344,-0.39417716475443143,2.1805009841919016,-0.6513368014082417,5.012338769792045,0.76458209139183,3.5964198769919733,-3.900183503257445,44.487469425250175,2.9644044355398194,1.4159188928000699,5,-0.6100006103515696,-0.8000011444091868,-2.6275014877319407,1.094999313354485,2.5200004577636648,2,-0.0041560442858538105,1.94738110152749,61.63000106811523,1.1372502454303142,61.63999938964844,-1.7435932548221762,63.290000915527344,-0.0041560442858538105
6264,2023-05-11,61.88000106811523,62.349998474121094,61.58000183105469,62.18000030517578,2903000.0,-0.010869569856916783,1.406256146771492,-0.7692224928352791,60.679180061294176,52.92521759076078,-1.0453384156007175,-1.616254401215734,-1.78470573405027,-0.5465642731916844,20.184384482438052,0.9799995422363352,-0.09593812823985104,1.4370006561279212,-1.472491134776618,4.34649244703246,-0.01774523932434846,2.891746551580191,-3.0847795493788084,44.38361833813025,-0.7558266906726843,1.4547458954522685,5,0.06999969482422586,-0.12000083923339133,-2.1374998092651296,1.7749996185302805,2.7599983215332102,3,0.002747223109420993,2.01332085509819,62.56000137329102,1.94738110152749,61.63000106811523,1.1372502454303142,61.63999938964844,0.002747223109420993
6265,2023-05-12,61.65999984741211,62.34000015258789,61.31000137329102,62.06000137329102,4059100.0,-0.0035552879267236603,1.1458328366274717,1.3333418104599186,59.473685443346504,55.335548127484664,-0.5807082910828854,-1.3372242813995996,-1.6250122877621251,-0.23247880225306972,19.58915315649247,1.029998779296868,0.2339380545766545,1.1359994888305636,-1.8161410723316322,4.088140049992759,-0.34007079175053434,2.6120697694116615,-2.7320827529469014,43.34365544461845,-5.601448122768474,1.4760702805810992,5,0.29000091552734375,0.10000038146972656,-1.9174985885620117,1.9950008392333984,1.5200004577636719,4,0.02692182697891754,1.406256146771492,61.88000106811523,2.01332085509819,62.56000137329102,1.94738110152749,61.63000106811523,0.02692182697891754
6266,2023-05-15,62.7599983215332,62.77999877929688,61.77000045776367,61.81999969482422,3677400.0,0.017839741758728822,1.0612220271621988,-2.3499876022811383,68.76091191940257,58.175379976888834,-1.3666656897105796,-2.402073359739468,-2.7741023216671152,-1.2217804512877777,19.184188540783097,1.1199989318847727,0.49316707742988086,2.135498046875,-0.9812982969050807,5.252294390655081,0.5770998749849596,3.6938962187650404,-3.702039562853784,99.20633118529558,42.386277729525176,1.5583981718900397,5,-0.6399974822998047,-0.9999980926513672,-2.68499755859375,0.8950023651123047,-0.15999984741210938,0,0.023422643000550192,1.1458328366274717,61.65999984741211,1.406256146771492,61.88000106811523,2.01332085509819,62.56000137329102,0.023422643000550192
6267,2023-05-16,61.97999954223633,62.709999084472656,61.88999938964844,62.709999084472656,3990300.0,-0.01242827916120659,1.2465759151359967,-0.7765963922650813,64.69621940842106,61.223775346254676,-0.20011622177705135,-1.6383405850718091,-2.055527562373257,-0.33545473657382274,19.23226615262088,0.8699989318847656,0.7317858342217534,1.3124992370605497,-1.8563747676246294,4.481373241745729,-0.27193776528203983,2.8969362394031393,-2.7945999526269816,45.57818715923875,-15.982133106271384,1.5844370023425896,5,0.8649997711181641,-0.2199993133544922,-1.904998779296875,1.6750011444091797,0.060001373291015625,1,0.027912222572015644,1.0612220271621988,62.7599983215332,1.1458328366274717,61.65999984741211,1.406256146771492,61.88000106811523,0.027912222572015644
6268,2023-05-17,62.7599983215332,63.08000183105469,62.13999938964844,62.209999084472656,3888700.0,0.012584685141298513,-1.724650180507411,-0.7534240848640034,64.60905311032886,61.31105431502136,-0.4155582386171446,-2.3406620037547015,-2.850789933127615,-1.012932093737561,18.96768727334667,1.1000022888183594,1.0310127581124107,1.9669981002807617,-1.3285366311363163,5.262532831697833,0.31923073457222273,3.6147654659893007,-3.4497067176125285,81.92071035248217,18.777789013977547,1.647767365708537,5,-0.6749992370605469,-0.9999980926513672,-2.3999977111816406,0.8950023651123047,-0.2999992370605469,2,0.03154875072004226,1.2465759151359967,61.97999954223633,1.0612220271621988,62.7599983215332,1.1458328366274717,61.65999984741211,0.03154875072004226
6269,2023-05-18,63.61999893188477,63.66999816894531,62.02999877929688,62.47000122070313,3770400.0,0.013703005630204101,1.6240070312714763,2.0909078298503943,65.62749948847676,61.624950238324736,-1.2923167911739952,-3.0706259636487943,-3.7199217458950073,-1.7616551556791151,18.645075247483785,1.6399993896484304,1.3565694767641006,2.6444988250732493,-0.8569618845168705,6.145959534663362,0.8937684702781894,4.395229179868309,-4.1873131539389945,97.88138538354761,36.93668781260068,1.7507303547950577,5,-1.655000686645515,-1.8599987030029368,-3.4724988937378,0.03500175476073508,-0.48999786376954546,3,0.022948804207511442,-1.724650180507411,62.7599983215332,1.2465759151359967,61.97999954223633,1.0612220271621988,62.7599983215332,0.022948804207511442
6270,2023-05-19,63.0099983215332,63.88000106811523,62.959999084472656,63.72999954223633,3194500.0,-0.009588189572349304,-1.243908112282382,-0.6260892640936759,62.20168856912115,62.7227565195347,-0.8115551594928689,-2.3013882039276794,-3.106341387312355,-1.0517360342709594,18.240359294247835,0.920001983642571,1.7943864592970442,1.8584983825683565,-1.6822133304706597,5.399210095607373,0.08814252604884842,3.6288542390878646,-3.457366253042828,58.76765426920566,1.7507676552965492,1.7703558565195079,5,-0.9399986267089844,-1.2499980926513672,-3.3049983978271484,0.6450023651123047,0.3600006103515696,4,0.02586892733749191,1.6240070312714763,63.61999893188477,-1.724650180507411,62.7599983215332,1.2465759151359967,61.97999954223633,0.02586892733749191
6271,2023-05-22,64.01000213623047,64.20999908447266,62.93000030517578,63.0099983215332,3258100.0,0.015870557710450317,-1.2068947373613472,-1.3888918323231467,67.11012631353982,63.88242343101742,-1.6092495448313002,-3.1054056724017514,-4.073985456598891,-1.9523368458486203,17.87788811832128,1.279998779296875,1.6962144768080805,2.6330020904540987,-1.0369502716481662,6.302954452556364,0.7980259094029662,4.467978271505231,-4.339822703006384,91.37944075215316,34.30577907545089,1.8349761810511342,5,-1.2500019073486328,-2.250001907348633,-4.305002212524414,-0.35500144958496094,0.529998779296875,0,-0.012966752122398284,-1.243908112282382,63.0099983215332,1.6240070312714763,63.61999893188477,-1.724650180507411,62.7599983215332,-0.012966752122398284
6272,2023-05-23,63.29999923706055,64.05000305175781,63.13999938964844,63.81000137329102,2894600.0,-0.011092061794637065,-1.1927750712381653,-0.5100001907341428,66.08441194271845,64.36030847296104,-0.712357328184325,-2.1230608683638366,-3.2618348600596434,-1.131680019556228,17.052196783801183,0.910003662109375,1.5597019084689023,1.6809991836547837,-1.8131573013492073,5.175155668658782,-0.06607905884721532,3.428077426156783,-3.5146233863974246,58.2568935769605,-2.6199832250940815,1.747078242501998,5,-0.5399990081787109,-1.539999008178711,-3.594999313354492,0.35500144958496094,1.9799995422363423,1,-0.01105846400278665,-1.2068947373613472,64.01000213623047,-1.243908112282382,63.0099983215332,1.6240070312714763,63.61999893188477,-0.01105846400278665
6273,2023-05-24,62.61000061035156,63.18000030517578,62.43999862670898,63.0,2571300.0,-0.01090045237006898,-1.0273925357691345,0.7647014824898543,48.80382827518083,63.04082494117067,-0.01622687996985661,-1.1610137758008392,-2.490429730258896,-0.35866546189283355,15.797901366430434,0.8600006103515696,1.6552904242201834,0.7805006027221708,-2.389333903737807,3.9503351091821486,-0.8044166505078181,2.3654178559521597,-2.7117322705981906,26.605584856003713,-32.589053198322844,1.5849172532299876,5,0.14999961853027344,-0.8500003814697266,-2.905000686645508,1.0450000762939453,2.9499969482421875,2,-0.009103972037495578,-1.1927750712381653,63.29999923706055,-1.2068947373613472,64.01000213623047,-1.243908112282382,63.0099983215332,-0.009103972037495578
6274,2023-05-25,62.15999984741211,62.63999938964844,61.91999816894531,62.599998474121094,2130000.0,-0.00718736237905504,1.7692330264460991,1.128203372588912,44.6036269118565,61.38859621544955,0.5338037339544073,-0.5045428270676595,-1.918407169192058,0.1716193037036291,14.6595745220231,0.720001220703125,1.695991624599266,0.18299980163574503,-2.738413379280388,3.104412982551871,-1.2777067888223144,1.6437063920938044,-2.1510968683502867,10.480418450467258,-45.482143087914466,1.460706590458063,5,0.8299999237060547,-0.39999961853027344,-2.4549999237060547,0.7850017547607422,3.36999893188478,3,0.0048262425643013085,-1.0273925357691345,62.61000061035156,-1.1927750712381653,63.29999923706055,-1.2068947373613472,64.01000213623047,0.0048262425643013085
6275,2023-05-26,62.88000106811523,63.08000183105469,62.15999984741211,62.15999984741211,2320500.0,0.011583031249526199,-1.5555567329292588,-1.6363715179941405,56.498957356583986,60.02615681958082,0.005653478021521607,-1.0275623233957347,-2.5483807836232373,-0.46948296717003046,14.070306519686243,0.9200019836425781,1.6118182147997473,0.7445009231567283,-1.9975030686911808,3.4865049150046303,-0.6265010727672262,2.115502919080683,-2.7626761425311273,41.9215072212687,-14.724233348837501,1.371001995923952,5,0.1699981689453196,-1.1200008392333913,-3.1750011444091726,-0.46500205993651633,1.829998016357429,4,0.003975826904474511,1.7692330264460991,62.15999984741211,-1.0273925357691345,62.61000061035156,-1.1927750712381653,63.29999923706055,0.003975826904474511
6276,2023-05-30,62.45000076293945,63.29999923706055,61.84000015258789,63.02999877929688,2704800.0,-0.006838427129000402,1.6071437086385945,-0.8055514347476125,54.11646155660995,58.85062816937959,0.43254275836996925,-0.41318590074880035,-2.0118281875263335,0.030212275368839414,13.520334568893066,1.4599990844726562,1.5812665281899427,0.18400058746338033,-2.3375807145710468,2.7055818894978145,-1.0767900635538368,1.4447912384805974,-2.2264223297635226,27.601801363277804,-29.547682000961775,1.2607906510172164,5,0.5749988555908203,-0.6900005340576172,-2.710000991821289,-0.2199993133544922,2.8899955749511577,1,0.014731755928036439,-1.5555567329292588,62.88000106811523,1.7692330264460991,62.15999984741211,-1.0273925357691345,62.61000061035156,0.014731755928036439
6277,2023-05-31,62.4900016784668,62.959999084472656,61.7599983215332,61.93000030517578,5729300.0,0.00064052706226847,-1.6666525382421131,-0.9655229112816651,49.614114452601854,57.18452387407659,0.5280205641009061,-0.21950100058192845,-1.9719516238625374,0.06867038702061024,12.475585138359808,1.2000007629394531,1.5879401719715744,0.06850147247314453,-2.056034334857358,2.19303727980364,-0.9937664311921068,1.130769376138396,-2.16229480785087,47.40278720442306,-10.879566895368754,1.0622679036652487,5,0.4949970245361328,-0.7300014495849609,-2.5875015258789062,-0.26000022888183594,4.149997711181641,2,0.03280523574968863,1.6071437086385945,62.45000076293945,-1.5555567329292588,62.88000106811523,1.7692330264460991,62.15999984741211,0.03280523574968863
6278,2023-06-01,62.18999862670898,62.63000106811523,61.77000045776367,62.5,2969000.0,-0.0048008168298897536,2.0175274221505894,-0.5535725233479463,51.78364326432353,55.64631762694845,0.8254736036277279,0.3596318162472656,-1.6093844413714677,0.411376105299432,11.454389368235827,0.8600006103515554,1.3714534329299255,-0.3970014572143654,-1.727092196478445,0.9330892820497141,-1.0620468268464052,0.26804391241767433,-1.760245887401851,27.922081139057557,-30.791592844288015,0.6650453696320408,6,0.7950000762939524,-0.42999839782714133,-2.467498779296868,0.04000282287598367,4.990001678466804,3,0.049686448316801135,-1.6666525382421131,62.4900016784668,1.6071437086385945,62.45000076293945,-1.5555567329292588,62.88000106811523,0.049686448316801135
6279,2023-06-02,63.7599983215332,63.95000076293945,62.540000915527344,63.0,3702400.0,0.025245211923030197,1.473676989743847,-2.4515966283147166,60.45815083087378,55.45259121158763,-0.8074955299810895,-1.201064383495634,-3.04119249817154,-1.1240814702923387,10.847028375827424,1.7600021362304759,1.2936454620258928,1.1279983520507812,-0.2983932907583835,2.554389994859939,0.4148025306461989,1.8411941734553636,-3.2302406309087033,91.3240991053761,29.399431183710718,0.7131958214045799,6,-0.7749996185302734,-1.80999755859375,-4.072498321533203,-1.5299968719482422,3.4099998474121094,4,0.02823085452391938,2.0175274221505894,62.18999862670898,-1.6666525382421131,62.4900016784668,1.6071437086385945,62.45000076293945,0.02823085452391938
6280,2023-06-05,61.29999923706055,63.0,61.11999893188477,62.72999954223633,5868600.0,-0.03858216984365659,-1.100558778274573,-1.8815835044094986,43.59650038615414,52.83996610854478,1.5471285039190832,1.1617691752378718,-0.49194931029290245,1.3509171594733544,9.804759224299623,2.6399993896484304,1.09752903916106,-1.2325006484985366,-2.7409032672259173,0.2759019702288512,-1.9867019578622305,-0.4782993391348427,-0.6722366941450204,6.3604306965657305,-48.7478643568669,0.7542013093636939,6,1.2850017547607422,0.6500015258789062,-1.6124992370605469,0.9300022125244141,6.390003204345703,0,0.06900488735534904,1.473676989743847,63.7599983215332,2.0175274221505894,62.18999862670898,-1.6666525382421131,62.4900016784668,0.06900488735534904
6281,2023-06-06,62.16999816894531,62.31999969482422,61.31000137329102,61.36000061035156,2383500.0,0.01419247867394402,-1.2197862083420856,-0.5664317382744768,50.82679927238609,51.14467581184118,0.4343538486991889,0.3515357004037867,-1.2765512905355436,0.49649856482685095,9.71688462020394,1.0200004577636719,0.8216001961884416,-0.38900165557861044,-1.8492379817955253,1.0712346706383045,-1.119119818687068,0.341116507529847,-1.4461908707845836,37.10242253338853,-18.41776531794539,0.7301181631084561,6,0.3650016784667969,-0.21999740600585938,-2.4824981689453125,-0.08999824523925781,6.4300003051757955,1,0.04085573412154453,-1.100558778274573,61.29999923706055,1.473676989743847,63.7599983215332,2.0175274221505894,62.18999862670898,0.04085573412154453
6282,2023-06-07,62.599998474121094,62.68999862670898,62.04999923706055,62.04999923706055,2522400.0,0.006916524333928198,-1.3272737361196587,0.679013450380529,49.28186852867544,51.1977913955628,-0.11776837092919834,-0.0021806280071956508,-1.6260028510985194,0.027255491310882007,10.328166962886073,0.6399993896484304,0.6338760018924461,-0.007501220703126421,-1.4007160234557574,1.3857135820495046,-0.7041086220794455,0.6891061806731926,-1.7820673158200648,52.29676977575514,0.11127571548969684,0.6966074013763172,6,-0.06499862670898438,-0.6499977111816406,-2.9774980545043945,-0.7099971771240234,5.840003967285156,2,0.043769934992925474,-1.2197862083420856,62.16999816894531,-1.100558778274573,61.29999923706055,1.473676989743847,63.7599983215332,0.043769934992925474
6283,2023-06-08,62.29999923706055,62.77000045776367,61.88999938964844,62.77000045776367,2759500.0,-0.004792320197652522,2.7446756704110125,-0.8545488594039354,43.76182176509992,51.10425749036763,0.14933714779355967,0.2923290283009621,-1.245345949586813,0.3024749280577197,10.366952386629963,0.8800010681152344,0.2563187803560254,-0.29450035095214844,-1.6944173369742188,1.105416635069922,-0.9944588439631872,0.4054581420588903,-1.3898266958220233,41.69609687976823,-4.51464312054587,0.699958493011036,6,0.2350006103515625,-0.17999839782714844,-2.657499313354492,-0.47500038146972656,6.869998931884766,3,0.06966292465066592,-1.3272737361196587,62.599998474121094,-1.2197862083420856,62.16999816894531,-1.100558778274573,61.29999923706055,0.06966292465066592
6284,2023-06-09,62.04999923706055,62.40999984741211,61.7400016784668,62.02000045776367,3322000.0,-0.004012841140634937,-1.2711943309367404,-0.06382702421920655,45.30333535639021,49.8602994903461,0.4269958069183346,0.5857495550686025,-0.9339834777728555,0.5435536597437789,10.381889846683901,0.6699981689453125,-0.08376707798620942,-0.5530002593994112,-1.9366204898632162,0.8306199710643938,-1.2448103746313137,0.13880985583249128,-1.0494301405432793,49.468073234029326,4.645527634407422,0.6918101152319016,6,0.4850006103515625,0.7950000762939453,-2.4599990844726562,-0.7299976348876953,7.039997100830064,4,0.08267528011589786,2.7446756704110125,62.29999923706055,-1.3272737361196587,62.599998474121094,-1.2197862083420856,62.16999816894531,0.08267528011589786
6285,2023-06-12,63.31999969482422,63.47999954223633,62.02999877929688,62.04999923706055,6347900.0,0.020467372657196448,-1.213739302114984,42.335071210579855,46.71114356491091,49.03748638015732,-0.8649901582649733,-0.5834238411252954,-2.136270260915424,-0.6966184045413115,10.835009851213766,1.450000762939446,-0.061832730794101565,0.6340002059936509,-0.7100302171336068,1.9780306291209158,-0.0380150055699815,1.3060154175572833,-2.2308419741337815,92.62672892070343,51.47530188632257,0.672015211563631,6,-0.7849998474121094,-1.085000991821289,-1.5599994659423828,-2.3799991607666016,3.44000244140625,0,0.06080225035812492,-1.2711943309367404,62.04999923706055,2.7446756704110125,62.29999923706055,-1.3272737361196587,62.599998474121094,0.06080225035812492
6286,2023-06-13,64.23000335693361,64.33999633789061,63.68999862670898,63.72000122070313,4648300.0,0.014371504524561374,-1.2806644180317137,0.40157634047513047,54.34987640602206,49.56368215275957,-1.6717497564259247,-1.4521017634596234,-3.002696254256307,-1.5772666951882215,11.263023005955862,1.019996643066392,0.07715531816437249,1.4705036163330192,-0.040920307908479,2.9819275405745174,0.7147916542122701,2.2262155784537683,-3.0540287845534664,95.76949204267294,54.43619425021932,0.7557119621207474,6,-1.5000057220459126,-1.930006027221701,-2.470003128051772,-3.2900028228759908,2.579994201660142,1,0.053868891540375996,-1.213739302114984,63.31999969482422,-1.2711943309367404,62.04999923706055,2.7446756704110125,62.29999923706055,0.053868891540375996
6287,2023-06-14,63.709999084472656,64.86000061035156,63.599998474121094,64.20999908447266,3460700.0,-0.008095971435206462,-2.5,-0.9803880503238602,55.228123714988755,49.94640220283348,-1.0733654889521773,-0.8388533447596345,-2.4584429719876937,-1.0525078668170025,11.82147222289814,1.2600021362304688,0.008060315377008465,0.8639993667602539,-0.6575714522359846,2.3855701857564924,0.10321395726213467,1.6247847762583731,-2.4489439974366007,63.14096411615757,19.120814303229203,0.760785409498118,6,-0.7199993133544922,-1.1499996185302734,-1.9499988555908203,-2.769998550415039,3.7399978637695312,2,0.07675403327450736,-1.2806644180317137,64.23000335693361,-1.213739302114984,63.31999969482422,-1.2711943309367404,62.04999923706055,0.07675403327450736
6288,2023-06-15,64.73999786376953,65.0,63.58000183105469,63.61999893188477,3143600.0,0.016166987821349732,-1.366677157144174,-2.239997863769517,61.62160230201306,50.07567458851562,-1.903813835949613,-1.8054776207362835,-3.4291575342541165,-2.095665090532698,12.227261348053595,1.4199981689453125,0.024445377855037975,1.7949981689453125,0.05500983416537508,3.534986503725243,0.9250040015553438,2.664992336335281,-3.39556387237068,92.02447024242063,41.95401640357021,0.8699941673899667,6,-1.6799983978271484,-1.6799983978271484,-2.8849973678588867,-3.799997329711914,3.0999984741210795,3,0.05715175625156066,-2.5,63.709999084472656,-1.2806644180317137,64.23000335693361,-1.213739302114984,63.31999969482422,0.05715175625156066
6289,2023-06-16,65.08000183105469,65.58000183105469,64.29000091552734,64.48999786376953,5839400.0,0.005251837789686409,-1.6060680790067894,0.5267897588904703,60.26118546559357,51.927306264008884,-2.276257003020987,-2.1402239882226155,-3.7043817714728746,-2.441874500161944,12.442066845566261,1.2900009155273438,0.11006859305741301,2.06200199127197,0.0950681282062078,4.028935854337725,1.078535059739096,3.045468922804851,-3.6538565133802976,85.91550506548377,33.37612293850441,0.983466931532878,6,-1.635000228881836,-1.730001449584961,-3.225001335144043,-4.14000129699707,2.6800003051757812,4,0.0628456702952791,-1.366677157144174,64.73999786376953,-2.5,63.709999084472656,-1.2806644180317137,64.23000335693361,0.0628456702952791
6290,2023-06-20,64.63999938964844,65.33000183105469,64.41000366210939,65.0,2253600.0,-0.006760946973364934,-1.2439196858892483,-0.6101664231311342,60.205012142665886,52.9693299162622,-1.466912927680852,-1.656789148929711,-3.1956396939343676,-2.0142118849178132,12.552473987920326,0.9199981689452983,0.19593635092524408,1.540499496459958,-0.5558587616087891,3.6368577545287124,0.4923203674255774,2.5886786254943317,-3.0476998114388323,52.9998779296875,-2.5826565476154073,1.048179129034377,6,-0.9799976348876953,-1.289999008178711,-2.784998893737793,-3.6999988555908203,1.6500015258789062,1,0.06884277522061377,-1.6060680790067894,65.08000183105469,-1.366677157144174,64.73999786376953,-2.5,63.709999084472656,0.06884277522061377
6291,2023-06-21,63.18000030517578,64.48999786376953,63.13999938964844,64.38999938964844,3800500.0,-0.022586619713156453,-1.0930194046710786,3.3611028694951894,52.83949749030863,53.36462202311033,0.16921650723131165,-0.27632741770650426,-1.7046932721256667,-0.5834707119657168,12.05830042364993,1.5,0.01871397748683279,0.12200050354003622,-1.9308758392424181,2.1748768463224835,-0.9044376678511838,1.1484386749312634,-1.4281926368523727,1.6393801435825601,-52.70675960148657,1.026438171391225,6,0.48000144958496094,0.1700000762939453,-1.3249998092651367,-2.239999771118164,2.5800018310546875,2,0.05666352981580158,-1.2439196858892483,64.63999938964844,-1.6060680790067894,65.08000183105469,-1.366677157144174,64.73999786376953,0.05666352981580158
6292,2023-06-22,62.599998474121094,62.75,61.22999954223633,62.61000061035156,4184400.0,-0.009180149228444567,9.482728683802057,0.008266234544159095,51.64923354733061,54.241001110024854,0.8372657796857084,0.26197481657868593,-1.1185436389194123,-0.05316193994740814,11.243164906869943,1.9500007629394531,0.23614600840720357,-0.4230012893676758,-2.4823641192865296,1.636361540551171,-1.4526827043271027,0.6066801255917511,2.9800033569335938,31.494211748033678,-25.112330314731466,1.0296814149594247,6,0.8050022125244141,0.7500019073486328,-0.6599979400634766,-1.6599979400634766,3.4300003051757955,3,0.06725238318037774,-1.0930194046710786,63.18000030517578,-1.2439196858892483,64.63999938964844,-1.6060680790067894,65.08000183105469,0.06725238318037774
6293,2023-06-23,62.040000915527344,62.31000137329102,61.38999938964844,61.88999938964844,9775100.0,-0.00894564811890941,1.666662980981832,-14.996948893974066,42.469369710327115,53.92611603824006,1.515919168139817,0.819074278519011,-0.5133232805383585,0.4604072917958604,10.964513519809708,1.2099990844726562,0.28613123737603274,-0.9544988632202163,-3.0533259021531336,1.1443281757127082,-2.0039123826866785,0.09491465624624595,3.45300086975098,18.620711427511583,-32.20654756166452,1.0494135194664607,6,1.364999771118164,1.3099994659423828,0.2624988555908203,-1.1000003814697266,3.809997558593764,4,0.0872017400528573,9.482728683802057,62.599998474121094,-1.0930194046710786,63.18000030517578,-1.2439196858892483,64.63999938964844,0.0872017400528573
6294,2023-06-26,62.459999084472656,62.68999862670898,61.93000030517578,62.040000915527344,3074100.0,0.006769796304761044,-1.3749970197648969,2.79995931030975,56.1833623231078,54.97858478915083,1.2965407250183674,0.44554710483470217,-0.8929244111036141,-0.02767971839065808,10.980942152880083,0.759998321533196,0.3415767988546108,-0.5495006561279325,-2.62739973891172,1.528398426655862,-1.5884501975198333,0.48944888526396113,2.947742655944822,29.999972087596564,-25.359335069771813,1.0389495413918965,6,0.9450016021728516,0.8900012969970703,-0.5374994277954102,-1.519998550415039,2.8799972534179545,0,0.08613508377004453,1.666662980981832,62.040000915527344,9.482728683802057,62.599998474121094,-1.0930194046710786,63.18000030517578,0.08613508377004453
6295,2023-06-27,63.13000106811523,63.52000045776367,62.27999877929688,62.88999938964844,5106900.0,0.010726897109563538,1.4313747489593596,0.5714350590372219,55.22876726844334,55.076239329419856,0.6668830214049777,-0.21583095790915507,-1.4955353701699678,-0.7959370481456602,10.89544325593296,1.2400016784667898,0.5170489009929469,0.10800132751464275,-1.9696254818581806,2.1856281368874733,-0.9308120771717725,1.146814732201058,2.1941858283386253,58.282285402690434,0.5882577304641359,1.0388134046864146,6,0.27499961853028054,0.2199993133544993,-1.2675018310546804,-2.19000053405761,7.340000152587898,1,0.07334074116551359,-1.3749970197648969,62.459999084472656,1.666662980981832,62.040000915527344,9.482728683802057,62.599998474121094,0.07334074116551359
6296,2023-06-28,63.36999893188477,63.9900016784668,63.09000015258789,63.09000015258789,4163400.0,0.003801645172009316,-5.428610354223434,1.166653421282747,54.28253426328685,54.971173834786306,0.3263876308091582,-0.40408876106089053,-1.686852850743911,-1.1628525174593634,11.170781777871639,0.9000015258789062,0.7107790433782952,0.301999282836924,-1.7630040065965673,2.3670025722704224,-0.7305023618798216,1.3345009275536697,1.8723042174847322,77.53614975715904,18.36794999180431,1.0325016447167479,6,0.03500175476073508,-0.019998550415046168,-1.4549989700317454,-2.4299983978271555,7.630001068115227,2,0.04607861816095693,1.4313747489593596,63.13000106811523,-1.3749970197648969,62.459999084472656,1.666662980981832,62.040000915527344,0.04607861816095693
6297,2023-06-29,64.54000091552734,64.55999755859375,63.18000030517578,63.25,2180800.0,0.0184630267218433,1.0751928868492757,4.607166212533943,61.3590209935765,54.94199813384891,-0.797346624752258,-1.4889759479015865,-2.8055032382450875,-2.415297212922347,11.652493903327924,1.3799972534179688,0.8346261647250444,1.3695013046264677,-0.7766195293403797,3.515622138593315,0.296440887643044,2.4425617216098914,0.6220561616995042,99.36919070609245,36.42152306116609,1.0730604169834246,6,-1.135000228881836,-1.1900005340576172,-2.280000686645508,-3.6000003814697266,6.790000915527344,3,0.018903024533574397,-5.428610354223434,63.36999893188477,1.4313747489593596,63.13000106811523,-1.3749970197648969,62.459999084472656,0.018903024533574397
6298,2023-06-30,65.27999877929689,65.55000305175781,65.01000213623047,65.09999847412111,2832800.0,0.01146572440769078,-2.0000635795271555,0.1395350212617472,65.60384757000332,55.535627256561106,-1.6234087081942263,-2.09291406910409,-3.4564449504498995,-3.212077384749456,12.361781005194166,1.0100021362304688,0.8124875883799021,1.9549991607666186,-0.3340555292400609,4.244053850773298,0.8104718157632789,3.0995265057699584,-4.049999237060561,92.54132409938477,26.73653001039837,1.1445273450033395,6,-1.889997482299819,-1.9299983978271626,-3.0199985504150533,-4.339998245239272,4.9800033569335795,4,0.011488970803073206,1.0751928868492757,64.54000091552734,-5.428610354223434,63.36999893188477,1.4313747489593596,63.13000106811523,0.011488970803073206
6299,2023-07-03,65.55999755859375,65.55999755859375,64.63999938964844,64.84999847412111,1207200.0,0.004289197066983608,1.591547479610148,3.944432670707334,61.9657900206629,55.73126924300522,-2.043003433519061,-2.351721132147972,-3.633271244422943,-3.558824007849111,12.084526738591192,0.9199981689453125,0.8280495311583067,2.144997978210448,-0.3484843081365483,4.638480264557444,0.8982568350369462,3.3917391213839423,-4.243597946166993,100.0,36.03527876028703,1.246741143173497,7,-2.164999008178711,-2.2099971771240234,-3.299997329711914,-4.619997024536133,4.3800048828125,0,0.004423443049523801,-2.0000635795271555,65.27999877929689,1.0751928868492757,64.54000091552734,-5.428610354223434,63.36999893188477,0.004423443049523801
6300,2023-07-05,65.52999877929689,65.94999694824219,64.69999694824219,65.08999633789061,2467800.0,-0.0004575774925867915,-1.049178277509568,0.6197225475763734,57.66506431451087,56.26744333458325,-2.093651578338246,-2.0960378463302547,-3.482847187720566,-3.576945331973832,13.0236637349061,1.25,0.6726866818029293,1.9034992218017734,-0.5519246964199027,4.35892314002345,0.6757872626909318,3.131211180912615,-4.043855249023451,85.31473288419497,24.3249646114582,1.2277119591108383,7,-1.9400005340576314,-1.9950008392334126,-3.154998779296889,-4.589998245239272,5.550003051757798,2,-0.0028994726834377094,1.591547479610148,65.55999755859375,-2.0000635795271555,65.27999877929689,1.0751928868492757,64.54000091552734,-0.0028994726834377094
6301,2023-07-06,64.70999908447266,65.05000305175781,64.11000061035156,65.0,1680500.0,-0.012513348238964106,3.8204385844793523,-0.6590893327784287,55.69476161180106,56.71694645285775,-1.1552888950283133,-1.1341387496198365,-2.5497901003416388,-2.8155915900830024,13.836918237364983,1.4199981689453267,0.4841482758058433,0.9564994812011705,-1.4438623833561337,3.3568613457584746,-0.24368145107747807,2.156680413479819,-2.956024349121094,55.234679909328534,-5.256480451111642,1.2001809322786503,7,-1.0400009155273438,-1.1750011444091797,-2.304999351501465,-3.769998550415039,5.370002746582031,3,0.08901255165699107,-1.049178277509568,65.52999877929689,1.591547479610148,65.55999755859375,-2.0000635795271555,65.27999877929689,0.08901255165699107
6302,2023-07-07,65.33999633789061,65.70999908447266,64.54000091552734,64.66999816894531,2920300.0,0.009735701782278783,-1.516144910415436,-2.310331219909977,53.579944336356185,57.95145474463875,-1.5150695023324658,-1.6320112757321183,-3.023550872098518,-3.502603885168,14.569914947199589,1.1699981689453125,0.3327024372667964,1.4494968414306513,-0.9861713908050973,3.885165073666407,0.23166272531277343,2.667330957548529,-3.3342602697656076,66.84772693347409,9.9179637755986,1.2178341161178767,7,-1.3999977111816264,-1.8049983978271342,-2.947496414184556,-4.329996109008775,5.760002136230483,4,0.08662387479852307,3.8204385844793523,64.70999908447266,-1.049178277509568,65.52999877929689,1.591547479610148,65.55999755859375,0.08662387479852307
6303,2023-07-10,66.63999938964844,66.94999694824219,65.26000213623047,65.30999755859375,3311800.0,0.01989597680776045,-1.3636412138802338,1.9850827848505284,58.35116793496552,58.19232203484517,-2.3400208638393707,-2.7301790607137377,-4.147055838792184,-4.870364897057698,15.706816577432663,1.6899948120117188,0.41738115001330556,2.5324998855590763,-0.07387114568848574,5.138870916806631,1.2293143699352953,3.8356854011828574,-4.397607668716404,89.0845789320983,34.341575522376544,1.3031855156237775,7,-2.0250015258789062,-2.605001449584961,-4.267499923706055,-5.304998397827148,2.7399978637695312,0,0.07037818854084166,-1.516144910415436,65.33999633789061,3.8204385844793523,64.70999908447266,-1.049178277509568,65.52999877929689,0.07037818854084166
6304,2023-07-11,67.18000030517578,67.34999847412111,66.70999908447266,66.76999664306639,2478500.0,0.008103255109141339,-1.4150975988945087,0.3082730057478624,63.453402073353764,59.106170346501884,-2.391579510952198,-3.0210377023240937,-4.526757440650385,-5.468965412703824,17.099741166848414,0.7099990844726705,0.5951061381632243,2.816000747680661,0.05695188218528813,5.575049613176027,1.4364763149329747,4.195525180428348,-4.561000166058932,94.75313947437162,38.1459733303613,1.3795244327476839,7,-1.960000991821289,-2.9450016021728374,-4.807500839233398,-5.844999313354492,2.0500030517578267,1,0.045847005315023726,-1.3636412138802338,66.63999938964844,-1.516144910415436,65.33999633789061,3.8204385844793523,64.70999908447266,0.045847005315023726
6305,2023-07-12,67.16999816894531,67.98999786376953,66.90000152587889,67.69999694824219,2569900.0,-0.0001488856234747038,-1.0373914407540759,-1.292668403423848,74.96870419616812,61.404633672377585,-1.9536886994136893,-2.8541481778329114,-4.369386152400921,-5.513745049269787,17.897434346083184,1.0899963378906392,0.977661256902536,2.6134986877441406,-0.3671841599153254,5.594181535403607,1.1231572639144076,4.103840111573874,-4.077898196328036,78.86597228640137,14.673486112478301,1.4903414238297348,7,-1.5849990844726562,-2.614999771118164,-4.702498435974121,-5.834997177124023,1.910003662109375,2,0.04123871293689563,-1.4150975988945087,67.18000030517578,-1.3636412138802338,66.63999938964844,-1.516144910415436,65.33999633789061,0.04123871293689563
6306,2023-07-13,67.69000244140625,67.95999908447266,67.15000152587889,67.26000213623047,2657100.0,0.007741615105497424,-1.4922943296124798,-0.8113231991708413,82.09334029888369,63.70844692852282,-2.0075751509488953,-3.269264135663306,-4.737131309267994,-6.073768799512337,18.19008121866309,0.8099975585937642,1.198369969727878,2.960503005981451,-0.326309400600735,6.247315412563637,1.317096802690358,4.603909209272544,-4.010154721850704,91.30447281942867,22.026765150089318,1.6434062032910943,7,-1.6400032043457031,-3.0800037384033203,-5.422501564025879,-6.355001449584961,1.1100006103515625,3,0.05008124194681307,-1.0373914407540759,67.16999816894531,-1.4150975988945087,67.18000030517578,-1.3636412138802338,66.63999938964844,0.05008124194681307
6307,2023-07-14,68.59999847412111,68.63999938964844,67.63999938964844,67.69000244140625,3175700.0,0.01344358102959986,1.020206379420627,2.116268341583752,89.61351766739523,66.37618805045526,-2.549168109861725,-3.999169448794788,-5.466325325663213,-7.004847966093877,18.30290520989537,1.0,1.4354941712710172,3.6259990692138757,-0.046392154433036126,7.298390292860795,1.7898034573904198,5.462194681037332,-4.4029327372598885,98.8165399990524,22.175542641603727,1.8361956118234595,7,-2.224998474121108,-3.664999008178725,-6.357498168945327,-7.264997482299819,0.1600036621093608,4,0.02157439343809764,-1.4922943296124798,67.69000244140625,-1.0373914407540759,67.16999816894531,-1.4150975988945087,67.18000030517578,0.02157439343809764
6308,2023-07-17,68.44000244140625,68.90000152587889,68.19999694824219,68.48999786376953,5452700.0,-0.00233230373576776,-1.641494767450176,-0.05494026409557659,87.28183204480213,69.18908160869296,-2.116342484081727,-3.739491364459809,-5.107539738047564,-6.853986419430157,18.381216112404463,0.7000045776367045,1.6954592673228888,3.2810028076171847,-0.7014479270502392,7.263453542284616,1.2897774402834727,5.272228174950897,-3.6209259931548132,78.99549901061894,-3.398822736966423,1.9912253673337152,7,-1.9350013732910156,-3.375001907348633,-6.197502136230469,-7.105001449584961,1.1499938964843608,0,0.038866100786483004,1.020206379420627,68.59999847412111,-1.4922943296124798,67.69000244140625,-1.0373914407540759,67.16999816894531,0.038866100786483004
6309,2023-07-18,69.16999816894531,69.36000061035156,68.5,68.52999877929689,3338500.0,0.010666214224116066,-1.4571553133514987,-12.80115977414896,87.37626415110361,72.49032603498104,-2.548399131109946,-4.371492822000022,-5.754471597779393,-7.585451686373361,18.201789729779136,0.9199981689453125,1.8228765219147078,3.8064987182617216,-0.560363479333688,8.173360915857124,1.623067619464024,5.989929817059426,-3.69797370827348,92.27632064558352,6.549766067375884,2.183431098797702,7,-2.43499755859375,-3.874998092651367,-6.842497825622559,-7.409997940063477,1.2900009155273438,1,0.0030359851096097845,-1.641494767450176,68.44000244140625,1.020206379420627,68.59999847412111,-1.4922943296124798,67.69000244140625,0.0030359851096097845
6310,2023-07-19,69.08999633789061,69.56999969482422,68.56999969482422,69.23000335693361,2897400.0,-0.0011565972700953164,1.4390252979651839,-0.2187611758816028,86.111120476606,75.8699214644038,-2.1348030191579426,-4.153992152105118,-5.604485246079413,-7.505004423849549,18.045354052473105,1.0,1.8513314483464285,3.5039970397949105,-1.1515770719174014,8.159571151507222,1.1762099839387616,5.8317840956510665,-2.9181361702764264,80.1651355321975,-6.324916310924692,2.3277870558561555,7,-2.0349960327148295,-3.6899967193603374,-6.39999675750731,-7.329996109008775,0.9400024414062784,2,0.0020264441520343457,-1.4571553133514987,69.16999816894531,-1.641494767450176,68.44000244140625,1.020206379420627,68.59999847412111,0.0020264441520343457
6311,2023-07-20,66.76000213623047,67.62999725341797,65.83000183105469,67.5,4483600.0,-0.03372404581214772,2.6000183106865746,5.285434036291227,62.22469440364594,76.83044924965822,0.5772710897149125,-1.6253753365273838,-3.176945711751955,-5.180764197433994,18.24125812794339,3.2599945068359233,1.8764418222825583,0.9950027465820312,-3.5449228226041782,5.534928315768234,-1.2749600380110735,3.264965531175136,2.80999755859375,24.866332523474682,-57.51628004243784,2.2699627845931025,7,0.654998779296875,-1.3600025177001953,-4.375002861022949,-5.000001907348633,3.2999954223632812,3,0.03475134242940903,1.4390252979651839,69.08999633789061,-1.4571553133514987,69.16999816894531,-1.641494767450176,68.44000244140625,0.03475134242940903
6312,2023-07-21,66.80999755859375,67.48999786376953,66.63999938964844,67.12000274658203,9160400.0,0.0007488828754267374,-1.6153737807669284,0.4189271390718918,59.118007587578965,76.91565365550416,0.8467709774688501,-1.4164169463986411,-3.1264813517212318,-5.231012101277827,19.290846419661676,0.8499984741210938,1.9744538188572562,0.8344982147216768,-3.4719345644822965,5.140930993925643,-1.3187181748803027,2.9877146043236635,2.7600021362304688,26.203109286039222,-52.62685964552753,2.1532163896019836,7,0.8900032043457031,-1.4099979400634766,-4.295000076293945,-5.049997329711914,3.8100051879882812,4,0.029786043494744785,2.6000183106865746,66.76000213623047,1.4390252979651839,69.08999633789061,-1.4571553133514987,69.16999816894531,0.029786043494744785
6313,2023-07-24,67.44999694824219,67.81999969482422,66.87999725341797,66.90000152587889,4511200.0,0.00957939549521969,-2.186427527704861,-1.774149090640658,60.80001534600887,76.6208329080214,0.37297513339545674,-1.7184369943849447,-3.6864941235221593,-5.85365356808596,20.465763126976878,1.0100021362304688,2.187737494806285,1.2039978027343778,-2.724657197875999,5.1326528033447545,-0.7603296975708105,3.168325303039566,2.045202789306643,43.31540220599785,-31.48024995997995,1.9643275003051894,7,0.2500038146972656,-2.049997329711914,-4.674997329711914,-5.689996719360352,3.9500045776367188,0,0.01942187171622134,-1.6153737807669284,66.80999755859375,2.6000183106865746,66.76000213623047,1.4390252979651839,69.08999633789061,0.01942187171622134
6314,2023-07-25,67.83999633789061,68.15000152587889,67.33999633789061,67.38999938964844,1588000.0,0.005782051998426185,-1.9454570675542937,0.8181830792492144,62.67838239826322,75.25524159714305,0.09660015599581584,-1.775758618042076,-3.968404121368458,-6.219699493630728,22.05426071943552,0.8100051879882812,2.413600984934476,1.3249973297119055,-2.231253804202609,4.881248463626427,-0.4531282372453518,3.103122896669163,1.5818994415283356,53.7431993292653,-18.907170183138497,1.7781255669572604,7,-0.13999557495115766,-2.4399967193603374,-4.779996871948228,-6.079996109008775,3.6500015258789205,1,0.02579599195854576,-2.186427527704861,67.44999694824219,-1.6153737807669284,66.80999755859375,2.6000183106865746,66.76000213623047,0.02579599195854576
6315,2023-07-26,67.76000213623047,67.93000030517578,67.16000366210939,67.58999633789061,2298100.0,-0.0011791598758601474,2.0195820306071517,0.3777932250517542,68.2198948107231,73.7137476540141,0.30071069864700917,-1.403046252164856,-3.7719291164156417,-6.118528551307797,23.136777251095094,0.769996643066392,2.4987756692787713,1.013503074645996,-2.201359002957446,4.228365152249431,-0.5939279641557249,2.620934113447717,1.5900557642211908,83.18967926942011,7.991976454617799,1.6074310388017188,7,-0.060001373291015625,-2.3600025177001953,-4.36250114440918,-5.92500114440918,3.8499984741210938,2,0.03984647082527948,-1.9454570675542937,67.83999633789061,-2.186427527704861,67.44999694824219,-1.6153737807669284,66.80999755859375,0.03984647082527948
6316,2023-07-27,66.29000091552734,68.43000030517578,65.98999786376953,68.43000030517578,3297400.0,-0.0216942322071908,1.2803767638523462,-12.58780236054286,55.15747147670055,69.88529807727026,1.7335372574558932,0.3129771631054723,-2.2355887172199402,-4.635843290470504,23.643107772621754,2.44000244140625,2.4525793865576446,-0.6024982452392607,-3.4112879526746838,2.2062914621961625,-2.006893098956965,0.8018966084784438,2.9896558635363704,12.295194736973759,-61.31665496161712,1.4043948537177096,7,1.4099998474121094,-0.8900012969970703,-2.7849998474121094,-4.454999923706055,5.44000244140625,3,0.05641873302333167,2.0195820306071517,67.76000213623047,-1.9454570675542937,67.83999633789061,-2.186427527704861,67.44999694824219,0.05641873302333167
6317,2023-07-28,65.76000213623047,66.77999877929689,65.26000213623047,66.5,4911000.0,-0.007995154200891474,1.33846460828787,0.34579349290893924,44.78673349936045,65.16362046111007,2.032004081576332,0.9898097694431556,-1.61889608229518,-4.097231312742693,23.74282246222886,1.5199966430664205,2.3011007261941927,-1.1934970855712947,-3.8351893089937192,1.4481951378511297,-2.514343197282514,0.1273490261399246,3.4506615438730677,15.772879773187837,-53.57335530780195,1.3208461117112151,7,1.654998779296875,-0.3600025177001953,-2.2550010681152344,-3.9250011444091797,5.209999084472656,4,0.06538922266844338,1.2803767638523462,66.29000091552734,2.0195820306071517,67.76000213623047,-1.9454570675542937,67.83999633789061,0.06538922266844338
6318,2023-07-31,66.02999877929689,66.22000122070311,65.65000152587889,65.66999816894531,3111800.0,0.004105788234420871,-1.8500419623100135,-0.48648871568053226,42.96202567107602,60.228705074440334,1.5468669752786894,0.8209739465258536,-1.822419584755508,-4.337956351216732,23.270469641500686,0.5699996948242188,2.0390855070899647,-0.9610004425048686,-3.522750621453156,1.6007497364434187,-2.241875531979005,0.31987464696926793,3.0226384390517183,24.290128953689756,-40.11384119293294,1.2808750894741432,7,1.3850021362304545,-0.5499992370605611,-2.652498245239272,-4.1949977874756,5.270004272460923,0,0.06951391870575496,1.33846460828787,65.76000213623047,1.2803767638523462,66.29000091552734,2.0195820306071517,67.76000213623047,0.06951391870575496
6319,2023-08-01,65.84999847412111,65.97000122070311,65.15000152587889,65.76999664306639,2689200.0,-0.002726038293252575,4.124880793439326,0.2222269317171049,42.08630757169514,55.33705919611691,1.348174446878673,1.0791425601565976,-1.6043918579073733,-4.13119035943587,23.21093144321701,0.8799972534179972,1.5924105778532578,-1.1555007934570227,-3.686241929813633,1.3752403428995876,-2.420871361635321,0.10986977472127535,3.050933340942777,21.341378315764782,-39.52994297095678,1.2653705681783036,8,0.9400024414062358,-0.09999847412110796,-2.4724979400634908,-4.014997482299819,5.400001525878892,1,0.08428250843375396,-1.8500419623100135,66.02999877929689,1.33846460828787,65.76000213623047,1.2803767638523462,66.29000091552734,0.08428250843375396
6320,2023-08-02,65.33999633789061,65.69000244140625,64.68000030517578,65.44000244140625,4792500.0,-0.007744907335585194,2.3666395402065,-1.250047682624185,35.89427253060468,52.41145676577899,1.4195830941423822,1.6592510042587492,-1.0418393747818584,-3.5872168284525188,23.032987544882022,1.1699981689453267,1.152315020356781,-1.6560028076171989,-4.211372143078194,0.8993665278437959,-2.9336874753476962,-0.3783181398867015,3.3358796598221687,17.599894205728788,-37.79336262031077,1.2776846677304998,8,1.2150039672851705,0.5850028991699361,-1.9624958038329936,-3.5049953460693217,6.000000000000014,2,0.09412307729672365,4.124880793439326,65.84999847412111,-1.8500419623100135,66.02999877929689,1.33846460828787,65.76000213623047,0.09412307729672365
6321,2023-08-03,70.47000122070312,71.86000061035156,68.37000274658203,70.0,10687900.0,0.07851247582390242,1.1476909930889423,-4.69972535855899,57.45022192150396,52.22614724732622,-3.4965102148869818,-3.1801513504123875,-6.090837375519172,-8.644612134740669,23.92834499485026,6.520004272460952,0.7517978601651549,3.186001968383792,0.4253347339388114,5.946669202828772,1.8056683511613016,4.566335585606282,-5.790000915527344,80.64067784723574,29.470329412297502,1.3803336172224887,8,-2.200000762939453,-2.9950008392333984,-7.092500686645508,-8.635000228881836,0.8600006103515625,3,0.016177087695487646,2.3666395402065,65.33999633789061,4.124880793439326,65.84999847412111,-1.8500419623100135,66.02999877929689,0.016177087695487646
6322,2023-08-04,71.0,71.75,70.52999877929688,70.83000183105469,6268200.0,0.007520913439989618,-2.1688167568317382,0.3616972923836115,59.9071243994501,52.126937142153025,-3.765651628497551,-3.4407862423634583,-6.509111436750743,-9.059861092407658,24.474483229643702,1.279998779296875,0.36913552049952614,3.4330005645751953,0.36778556723710665,6.498215561913284,1.9003930659061439,4.965608063244247,-6.319999694824219,88.0222761309408,38.70391204344608,1.532607498669046,8,-2.729999542236328,-3.479999542236328,-7.622499465942383,-9.164999008178711,-0.8700027465820312,4,0.01028173742159999,1.1476909930889423,70.47000122070312,2.3666395402065,65.33999633789061,4.124880793439326,65.84999847412111,0.01028173742159999
6323,2023-08-07,71.33000183105469,72.70999908447266,71.08000183105469,71.5,3858300.0,0.004647913113446256,-3.865676740531554,-1.0,58.626220277632186,51.67669690652735,-3.8972305387672463,-3.585225754081705,-6.699006256684413,-9.279374068224655,24.501628280113568,1.7099990844726562,0.38246594797683997,3.5285022735595675,0.06957390424661014,6.987430642872525,1.7990380889030888,5.257966458216046,-6.506401519775395,82.81447741964907,37.321847539588035,1.7294641846564796,8,-2.6350021362304688,-2.920001983642578,-7.95250129699707,-9.495000839233398,-0.6300048828125,0,-0.005046973238613139,-2.1688167568317382,71.0,1.1476909930889423,70.47000122070312,2.3666395402065,65.33999633789061,-0.005046973238613139
6324,2023-08-08,70.26000213623047,70.93000030517578,69.73999786376953,70.72000122070312,5515900.0,-0.015000696303899108,1.704559444439628,2.705906112557221,54.33015149812432,50.13339209401638,-2.7355221632846707,-2.395465754165059,-5.483937248528164,-8.082110832813555,24.02352731348571,1.5900039672851562,0.42214521277199424,2.304502487182617,-1.3087344054031718,5.917739379768406,0.4978840408897298,4.111120933475505,-5.120945874023448,69.48944806120238,27.210198677980827,1.8066184462928943,8,-1.56500244140625,-1.8500022888183594,-6.89000129699707,-8.42500114440918,0.7099990844726562,1,0.014802175973619214,-3.865676740531554,71.33000183105469,-2.1688167568317382,71.0,1.1476909930889423,70.47000122070312,0.014802175973619214
6325,2023-08-09,69.94000244140625,70.45999908447266,69.30999755859375,70.37999725341797,3250700.0,-0.0045545073312659445,2.8333481683048714,0.9565123646194418,63.82609745596009,51.09657275837855,-2.3174769041893626,-1.9576750141420405,-5.042806992346499,-7.656652712455042,23.121116512061196,1.1500015258789062,0.3931647770871649,1.8460025787353516,-1.8518239969536268,5.54382915442433,-0.0029107091091447046,3.694915866579848,-4.498108466308608,36.175138700400105,-7.963585209945997,1.8489132878444923,8,-1.2450027465820312,-1.5300025939941406,-6.567502975463867,-8.105001449584961,0.2299957275390625,2,0.01873030473070436,1.704559444439628,70.26000213623047,-3.865676740531554,71.33000183105469,-2.1688167568317382,71.0,0.01873030473070436
6326,2023-08-10,71.08000183105469,71.43000030517578,70.25,70.62000274658203,4131000.0,0.016299676148903375,1.0344902428918135,-1.0454647916630542,66.95792499800021,53.560038480449634,-3.0246326551512794,-2.983655894250859,-6.032069162444515,-8.673754030501286,22.305417524557473,1.4899978637695312,0.34201333745645,2.816501998901373,-1.107231873159563,6.740235870962309,0.8546350628708979,4.778368934931848,-5.347383651582049,52.05892582661087,5.418011006313222,1.9618669360304684,8,-2.3850021362304688,-2.670001983642578,-7.51750373840332,-9.060003280639648,-0.8600006103515767,3,0.0036577729338542753,2.8333481683048714,69.94000244140625,1.704559444439628,70.26000213623047,-3.865676740531554,71.33000183105469,0.0036577729338542753
6327,2023-08-11,70.08000183105469,70.72000122070312,69.98999786376953,70.5999984741211,2788800.0,-0.014068654674163295,-1.0857102374905996,-1.130429734795084,60.15446139996769,55.47030911699316,-1.5057423522943054,-1.9679926955597438,-4.891133701692297,-7.569953327519855,21.066505064999618,1.0900039672851562,0.23064621282867392,1.7425018310546818,-2.2629272030187195,5.747930865128083,-0.26021268598201175,3.7452163480913754,-4.0682884153820424,22.647174320367107,-23.405861986920137,2.0027145170366984,8,-1.3850021362304688,-1.4550018310546875,-6.477503776550293,-8.060003280639648,0.00999450683592329,4,0.017836757524827718,1.0344902428918135,71.08000183105469,2.8333481683048714,69.94000244140625,1.704559444439628,70.26000213623047,0.017836757524827718
6328,2023-08-14,71.0999984741211,71.16999816894531,69.86000061035156,69.86000061035156,3620900.0,0.014554746238810923,-1.1129029280928326,-2.3846266707748285,62.002958498435646,57.683270331075434,-1.9343453088314675,-2.9286445155964316,-5.745765175289364,-8.486828455724648,19.70629396211808,1.30999755859375,0.39827154640502727,2.6294986724853544,-1.5625628834750245,6.821560228445733,0.533467894505165,4.725529450465544,-4.820353631696449,84.43389606043048,37.72795646996689,2.096030777980188,8,-2.404998779296875,-2.404998779296875,-7.362500190734863,-9.079999923706055,-1.589996337890625,0,-0.013642774142339609,-1.0857102374905996,70.08000183105469,1.0344902428918135,71.08000183105469,2.8333481683048714,69.94000244140625,-0.013642774142339609
6329,2023-08-15,69.37999725341797,70.94999694824219,69.12999725341797,70.9000015258789,5545700.0,-0.02419129757547278,1.246919975887273,-1.2258120089337903,55.32192834184495,59.84189875454657,0.37888892362033744,-1.256526813579626,-3.927589404294906,-6.644877667786169,17.895889715190137,1.970001220703125,0.7078513682181153,0.8989974975585966,-3.3014846324310128,5.099479627548206,-1.201243567436208,2.9992385625534013,-2.843138241311408,10.869550795114542,-29.931715567709325,2.100241064994808,8,1.160003662109375,-0.68499755859375,-5.054999351501465,-6.85999870300293,-0.1699981689453125,1,0.01902565216315555,-1.1129029280928326,71.0999984741211,-1.0857102374905996,70.08000183105469,1.0344902428918135,71.08000183105469,0.01902565216315555
6330,2023-08-16,69.23000335693361,70.01999664306639,69.19000244140625,69.30999755859375,3636900.0,-0.002161918455206746,-9.37518477898032,0.052627616322833595,60.57555299412704,60.1891577626158,1.2725292178735828,-1.1547086530032544,-3.5998344967578504,-6.384064721736053,15.893994424267316,0.829994201660142,1.0447879230415822,0.7420032501220817,-3.4632162522519394,4.947222752496103,-1.3606065010649218,2.844613001309085,-2.446218741932398,4.348085687938893,-38.40421076251375,2.10260975118701,8,1.6899948120117045,-0.5350036621093892,-4.502504348754897,-6.510004043579109,0.37999725341795454,2,0.025133580519973275,1.246919975887273,69.37999725341797,-1.1129029280928326,71.0999984741211,-1.0857102374905996,70.08000183105469,0.025133580519973275
6331,2023-08-17,69.08000183105469,70.01000213623047,68.88999938964844,69.30999755859375,3302800.0,-0.0021667126766634626,-2.672136478475123,2.8751549833100003,62.27810842884652,60.452600432548735,1.3461904343842406,-0.8664080533441165,-3.2981969006152383,-6.1308152706422945,16.18219538959318,1.1200027465820312,1.4396813501260652,0.4760017395019531,-3.6558706963931655,4.607874175397072,-1.5899344784456133,2.5419379574495196,-2.059168637274624,8.333444874248771,-36.268783357135376,2.0659362179475598,8,1.7199974060058594,-0.38500213623046875,-4.010003089904785,-5.850002288818359,0.6500015258789205,3,0.015778753749259744,-9.37518477898032,69.23000335693361,1.246919975887273,69.37999725341797,-1.1129029280928326,71.0999984741211,0.015778753749259744
6332,2023-08-18,68.80000305175781,68.95999908447266,68.16000366210939,68.30000305175781,2924600.0,-0.004053253790896716,-1.0512735240033249,-2.173953426656936,60.23652816842628,60.631523531525865,1.431878716908102,-0.45289932188526905,-2.8805515699600477,-5.753896674419572,16.314455930700877,0.9199981689452983,1.9754766081017436,0.09650268554688068,-3.948395924981952,4.141401296075713,-1.9259466197175357,2.118951990811297,-1.551603222350039,21.26247699771334,-24.8388171889877,2.0224493052644164,8,0.9949989318847656,-0.10500335693359375,-3.470004081726074,-5.570003509521484,-0.160003662109375,4,0.02063950735404818,-2.672136478475123,69.08000183105469,-9.37518477898032,69.23000335693361,1.246919975887273,69.37999725341797,0.02063950735404818
6333,2023-08-21,68.76000213623047,69.01999664306639,68.34999847412111,68.70999908447266,3585000.0,-0.0005814086301312305,1.3509034935082493,0.100006103515625,60.86633231797987,61.357765844843144,1.19461382203815,-0.3264619133953488,-2.6908595917641094,-5.615266606273998,16.26859360755733,0.6699981689452841,1.8862047881683282,-0.008998489379877128,-4.010625490237189,3.9926285114774345,-2.009811989808526,1.9918150110487716,-1.2931383366201032,21.50537340370219,-26.582473349883234,2.0008135004286527,8,1.0349998474121094,-0.06500244140625,-3.1050024032592773,-5.2050018310546875,-0.5600051879882812,0,0.01934255614223357,-1.0512735240033249,68.80000305175781,-2.672136478475123,69.08000183105469,-9.37518477898032,69.23000335693361,0.01934255614223357
6334,2023-08-22,69.58999633789061,69.84999847412111,69.0,69.37000274658203,3473600.0,0.012070886792814761,1.2972998051405273,4.399603295697,65.49964496303832,61.543715567851834,0.29009067498650154,-1.0736762503290294,-3.350372339900801,-6.349745541188753,16.178591608124243,1.0899963378906392,1.7234682632449818,0.7334957122802592,-3.2591211211797457,4.726112545740264,-1.2628127044497433,2.7298041290102617,-1.9134071268857582,76.88161678144948,23.907117038287033,1.9963084167300016,8,0.20500564575196734,-0.894996643066392,-3.804995536804185,-5.904994964599595,-1.75,1,-0.0011495071974387816,1.3509034935082493,68.76000213623047,-1.0512735240033249,68.80000305175781,-2.672136478475123,69.08000183105469,-0.0011495071974387816
6335,2023-08-23,70.45999908447266,70.66000366210938,69.73999786376953,69.91000366210939,3031800.0,0.012501836361045182,-1.0674124555312674,2.5000520201145413,49.947078584467185,59.65362152190372,-0.5569642853188128,-1.8245776707282744,-4.07721134132305,-7.122994500988085,16.376797830196757,1.0700073242187642,1.5676885651172938,1.468498611450201,-2.550511420982332,5.487508643882734,-0.5410064047660654,3.4780036276664674,-2.5820734785290966,91.99981689453121,40.76824275372394,2.009505016216267,8,-0.7949981689453125,-1.7649993896484375,-4.444998741149902,-6.374998092651367,-2.720001220703125,2,-0.01774056225151821,1.2972998051405273,69.58999633789061,1.3509034935082493,68.76000213623047,-1.0512735240033249,68.80000305175781,-0.01774056225151821
6336,2023-08-24,70.02999877929689,70.94999694824219,70.01999664306639,70.29000091552734,2520100.0,-0.006102757745714005,-5.642707283179722,-0.47273509134540664,44.81282261762749,57.94899499053258,-0.3258353112525185,-1.1594662644454843,-3.535428832067467,-6.615641765788418,17.56439044311594,0.9300003051757955,1.5340534061490132,0.8514984130859489,-2.982013031109844,4.685009857281742,-1.0652573090119546,2.7682541351838523,-1.9587902342121595,67.02507588394576,19.602622145671702,1.9167557220978966,8,-0.36499786376954546,-1.3349990844726705,-3.802498817443862,-5.114999771118178,-2.2699966430664205,3,-0.005997403630820686,-1.0674124555312674,70.45999908447266,1.2972998051405273,69.58999633789061,1.3509034935082493,68.76000213623047,-0.005997403630820686
6337,2023-08-25,70.05999755859375,70.77999877929688,69.31999969482422,70.36000061035156,2031600.0,0.0004283704101066821,1.5614032739489498,1.153848411044988,42.98339234530431,55.83570986240689,-0.4011559415686321,-0.8967812397072379,-3.434228255243653,-6.5743538999863205,18.8403376418274,1.4599990844726562,1.3963088814274442,0.6664974212646513,-2.827000496623924,4.159995339153227,-1.0802515376796293,2.413246380208932,-1.8032373919335072,65.76923415505854,21.880812634812614,1.7467489589442862,8,-0.5049972534179688,-1.3649978637695312,-3.6524972915649414,-5.144998550415039,-2.7599945068359375,4,-0.004710165760199447,-5.642707283179722,70.02999877929689,-1.0674124555312674,70.45999908447266,1.2972998051405273,69.58999633789061,-0.004710165760199447
6338,2023-08-28,70.62000274658203,70.95999908447266,70.20999908447266,70.20999908447266,2078100.0,0.007993223058849308,-2.658503907703759,-1.3666649712629062,52.10773356775427,55.478577109730146,-1.1582066197515957,-1.1544739539760798,-3.887026750768811,-7.047915307638597,20.218425077516137,0.9000015258789062,1.1072460877483081,0.997002410888669,-2.1522420107705074,4.146246832547845,-0.5776197999409192,2.5716246217182572,-2.185113023209297,82.65323996403285,40.26806824556364,1.5746222108295893,8,-1.0600013732910156,-1.9250030517578125,-4.070002555847168,-5.70500373840332,-3.0800018310546875,0,-0.028037429622295273,1.5614032739489498,70.05999755859375,-5.642707283179722,70.02999877929689,-1.0674124555312674,70.45999908447266,-0.028037429622295273
6339,2023-08-29,71.4000015258789,71.41999816894531,70.37999725341797,70.77999877929688,2323100.0,0.011045012021535516,2.151536869848683,1.5121883141049497,58.111112900723725,55.20475043268534,-1.8120957748655684,-1.57828072989021,-4.559505834950059,-7.735897412731347,21.401971423664882,1.0400009155273438,1.0028830286964592,1.4995010375976534,-1.1951849813618338,4.194187056557141,0.1521580281179098,2.846844047077397,-2.7941074280621763,99.04777820970678,53.56885458104169,1.3473430094797405,8,-1.6100006103515625,-2.7050018310546875,-4.850001335144043,-6.485002517700195,-3.7000045776367188,1,-0.04481799032562872,-2.658503907703759,70.62000274658203,1.5614032739489498,70.05999755859375,-5.642707283179722,70.02999877929689,-0.04481799032562872
6340,2023-08-30,71.48999786376953,71.72000122070312,71.19000244140625,71.4000015258789,2058100.0,0.0012604528846964502,-1.0784489722646082,0.14515474066326217,52.578594865170665,54.12702670338802,-1.7296944607278988,-1.2478906670404513,-4.524535125229832,-7.728587438159288,22.383172007436368,0.529998779296875,0.7768044503883687,1.2819972991943303,-0.45481820058019196,3.0188127989688525,0.41358954930707625,2.1504050490815843,-2.719939566486559,90.4165328874379,43.879226469766365,0.8684077498872591,8,-1.5499954223632812,-2.7949981689453125,-4.939997673034668,-6.144998550415039,-3.6500015258789205,2,-0.05105611463066928,2.151536869848683,71.4000015258789,-2.658503907703759,70.62000274658203,1.5614032739489498,70.05999755859375,-0.05105611463066928
6341,2023-08-31,71.61000061035156,71.8499984741211,71.38999938964844,71.5,2329300.0,0.0016785949107274156,-1.7878577703796181,1.2222787385554426,60.820371261646486,54.19189815819026,-1.6238399500106908,-1.3471790630600253,-4.46853249670194,-7.760615560859478,21.78884892930953,0.45999908447265625,0.7802744642591506,1.3450000762939425,-0.49950745948532926,3.189507612073214,0.4227463084043137,2.2672538441835712,-2.682344681581,90.51391385112723,39.26287137072787,0.922253767889634,8,-1.5100021362304688,-2.9150009155273438,-5.060000419616699,-6.26500129699707,-3.4300003051757812,3,-0.054042769356192455,-1.0784489722646082,71.48999786376953,2.151536869848683,71.4000015258789,-2.658503907703759,70.62000274658203,-0.054042769356192455
6342,2023-09-01,71.7300033569336,72.36000061035156,71.44000244140625,72.0,1744000.0,0.0016757819516717287,-1.1647054599635585,-2.454501317797198,55.105389544387776,53.55179340556892,-1.4354690169246425,-1.4858689340180575,-4.388808522947784,-7.800313652271193,21.256923616895246,0.9199981689453125,0.7230912870255679,1.4285026550292912,-0.5040360105545005,3.361041320613083,0.4622333222373953,2.394771987821187,-2.6510537019349414,70.69782296268696,22.66747126333307,0.9662693327918992,9,-1.0500030517578125,-3.035003662109375,-5.1800031661987305,-6.385004043579102,-3.8700027465820312,4,-0.05534645245934422,-1.7878577703796181,71.61000061035156,-1.0784489722646082,71.48999786376953,2.151536869848683,71.4000015258789,-0.05534645245934422
6343,2023-09-05,70.97000122070312,71.72000122070312,70.94999694824219,71.66999816894531,2187000.0,-0.010595317170816854,-1.0810771800317545,2.592613523976377,65.25915783770336,53.52507261386503,-0.3676761006808107,-0.7949789798600762,-3.4157398681839766,-6.9410972902343815,20.202005429434756,0.7800064086914062,0.6415724542519854,0.6865005493164062,-1.2121111537520903,2.585112252384903,-0.26280530221784204,1.6358064008506545,-1.7458095885255176,29.798129645542016,-21.98548257914153,0.9493058515342468,9,-0.13000106811523438,-2.2750015258789062,-4.562500953674316,-5.625001907348633,-2.630004882812514,1,-0.05171196429224112,-1.1647054599635585,71.7300033569336,-1.7878577703796181,71.61000061035156,-1.0784489722646082,71.48999786376953,-0.05171196429224112
6344,2023-09-06,71.30000305175781,71.69000244140625,70.75,70.8499984741211,1900900.0,0.004649877770587008,-1.892308414615538,-0.642866485013624,69.20219850837738,55.66453038318838,-0.48009132656781617,-1.099440531372096,-3.537987428376141,-7.1742278968332585,19.914672260514244,0.94000244140625,0.6320961894100776,0.9645023345947266,-0.9876136675837728,2.916618336773226,-0.011555666494516004,1.9405603356839691,-1.9363791214884003,34.1616672827045,-22.64641048353809,0.9760580010892481,9,-0.4600028991699219,-2.6050033569335938,-4.852502822875977,-5.95500373840332,-5.340003967285156,2,-0.05273495056516364,-1.0810771800317545,70.97000122070312,-1.1647054599635585,71.7300033569336,-1.7878577703796181,71.61000061035156,-0.05273495056516364
6345,2023-09-07,71.25,71.37999725341797,70.7699966430664,71.08000183105469,2328400.0,-0.00070130504372512,1.8372604684173173,0.37776986589356254,70.51034653836624,58.51981081882603,-0.34223113068358657,-0.9974009824826453,-3.2981271736575053,-7.017559660223895,19.880038831977824,0.6100006103515625,0.6289553892565323,0.8489994049072322,-1.134892600871865,2.8328914106863294,-0.14294659798231635,1.8409454077967808,-1.7525210635624546,31.055888847819702,-30.56681278397592,0.991946002889549,9,-0.4099998474121094,-2.5550003051757812,-4.979999542236328,-5.905000686645508,-5.470001220703111,3,-0.04982460423519741,-1.892308414615538,71.30000305175781,-1.0810771800317545,70.97000122070312,-1.1647054599635585,71.7300033569336,-0.04982460423519741
6346,2023-09-08,71.33999633789062,71.7300033569336,71.08999633789062,71.37999725341797,1823300.0,0.0012631064967105754,-1.3703923480128286,-0.2353020375190737,74.90186516033691,62.06630779827409,-0.2535232076240277,-1.124578187658571,-3.201043131231188,-7.010621263899381,19.53180043730193,0.6400070190429688,0.4919960978014757,0.9259960174560575,-1.0799147771023314,2.9319068120144465,-0.07695937982313694,1.928951414735252,-1.7140165955316746,36.64572138030385,-28.83960938722857,1.0029553972791945,9,-0.054996490478515625,-0.9049949645996094,-5.099996566772461,-5.994997024536133,-4.569999694824233,4,-0.04906083795438976,1.8372604684173173,71.25,-1.892308414615538,71.30000305175781,-1.0810771800317545,70.97000122070312,-0.04906083795438976
6347,2023-09-11,71.33000183105469,71.91000366210938,70.94000244140625,71.63999938964844,1794300.0,-0.00014009682294624515,1.28233942483754,7.749761586877741,75.34516616882496,64.64824475394862,-0.04965518332143404,-1.0710484606304362,-3.037945620579862,-6.9086738678235236,19.372457326335663,0.970001220703125,0.558654428340418,0.85350151062012,-1.186201761207613,2.893204782447853,-0.1663501252937465,1.8733531465339865,-1.5806613150111843,50.0,-20.179007785113953,1.0198516359138698,9,0.039997100830078125,-0.8950004577636719,-3.4575014114379883,-4.840002059936523,-4.160003662109375,0,-0.044160962358303246,-1.3703923480128286,71.33999633789062,1.8372604684173173,71.25,-1.892308414615538,71.30000305175781,-0.044160962358303246
6348,2023-09-12,70.12999725341797,71.08999633789062,70.04000091552734,70.63999938964844,2512000.0,-0.01682327978175202,-2.0434878758057917,1.645181138019295,54.96323452070254,64.29848048950181,1.1996930378910236,0.05540044762601326,-1.7194815376327028,-5.608869442798067,18.72031162288006,1.2900009155273438,0.6966267921042402,-0.29800300598144247,-2.3213467281477307,1.7253407161848457,-1.3096748670645866,0.7136688551017016,-0.26223039463729947,4.812631321270476,-61.85334710628037,1.0116718610831437,9,1.0700035095214844,0.3050041198730469,-2.234996795654297,-3.6399974822998047,-4.0999984741210795,1,-0.03236841197731222,1.28233942483754,71.33000183105469,-1.3703923480128286,71.33999633789062,1.8372604684173173,71.25,-0.03236841197731222
6349,2023-09-13,70.69999694824219,70.8499984741211,70.06999969482422,70.23999786376953,2833300.0,0.008127758693109666,1.052622596998444,-0.9019552111538289,52.33460638166811,64.27137065800153,0.5810601112047493,-0.4328291004038931,-2.170982481062822,-6.070270799902147,18.518637841529078,0.779998779296875,0.8766329414297331,0.20599670410156534,-1.7586739432198044,2.170667351422935,-0.7763386195591124,1.1883320277622431,-0.7185408004338427,35.29385365455621,-27.003991549471934,0.9823353236606828,9,0.5000038146972656,-0.43999481201171875,-2.1474971771240234,-3.7849979400634766,-5.2599945068359375,2,-0.03338049097907714,-2.0434878758057917,70.12999725341797,1.28233942483754,71.33000183105469,-1.3703923480128286,71.33999633789062,-0.03338049097907714
6350,2023-09-14,70.97000122070312,71.36000061035156,70.66000366210938,71.0,2351200.0,0.0038190139195988237,-1.1538569885910137,-0.06521486739754201,59.43775469559078,64.11774659510645,0.25651231835689714,-0.596369498479774,-2.3159402430601403,-6.221339937119524,18.432211849166162,0.6999969482421875,0.9300637073941971,0.3890010833740263,-1.4923299261224514,2.270332092870504,-0.5516644213742126,1.3296665881222651,-0.9300003051757812,49.732563595193895,-11.472961128550295,0.9406655047482385,9,0.22999954223632812,-0.7099990844726562,-2.417501449584961,-4.055002212524414,-5.230003356933594,3,-0.07059323728416345,1.052622596998444,70.69999694824219,-2.0434878758057917,70.12999725341797,1.28233942483754,71.33000183105469,-0.07059323728416345
6351,2023-09-15,70.16999816894531,70.93000030517578,69.87999725341797,70.80000305175781,9869200.0,-0.011272411413238648,1.359559037838394,21.001017293997965,50.9565245082039,63.656761591086024,0.9284012113111402,0.30512417226569255,-1.3711735125714881,-5.306005920540102,18.29401242033839,1.0900039672851562,0.8369315781939974,-0.4655017852783203,-2.2228144673008927,1.291810896744252,-1.3441581262895994,0.4131545557329588,2.5400009155273438,14.285714285714285,-44.428169698771946,0.8786563410112858,9,0.7250022888183594,0.09000396728515625,-1.6174983978271484,-3.2549991607666016,-5.1500015258789205,4,-0.0625623415163673,-1.1538569885910137,70.97000122070312,1.052622596998444,70.69999694824219,-2.0434878758057917,70.12999725341797,-0.0625623415163673
6352,2023-09-18,70.22000122070311,70.93000030517578,70.08000183105469,70.26999664306639,4788900.0,0.0007125987325438121,-4.151596421057943,0.07935719821739973,46.1832011053857,61.53721084305073,0.7170885449842643,0.38678928233260024,-1.2931569340583877,-5.2226105301465395,18.639766534247592,0.8499984741210938,0.7964508537435933,-0.4864986419677848,-2.0337524349824747,1.060755151046905,-1.2601255384751369,0.28712825453956725,2.433397827148454,22.9731889250301,-31.361206761206205,0.7736268965073453,9,0.6749992370605611,0.04000091552735796,-1.6675014495849467,-3.3050022125244,-5.069999694824219,0,-0.04913136595929801,1.359559037838394,70.16999816894531,-1.1538569885910137,70.97000122070312,1.052622596998444,70.69999694824219,-0.04913136595929801
6353,2023-09-19,70.08999633789061,70.19000244140625,69.05000305175781,69.84999847412111,5046500.0,-0.0018513939127384749,4.181696807865032,-4.800396764839962,35.729850753711005,57.81806109253224,0.7924744937852353,0.6551317871868463,-1.0759129974317005,-4.957650899961209,18.782665529802657,1.1699981689452983,0.6657998725805783,-0.6830032348632926,-1.9705346871677705,0.6045282174411852,-1.3267689610155315,-0.03923750871105369,2.5079346740722883,45.021401960524656,-3.5059825245958223,0.6437657261522356,9,0.39000701904298296,0.17000579833985796,-1.4299964904785014,-3.1749973297119,-6.0,1,-0.041660697981328765,-4.151596421057943,70.22000122070311,1.359559037838394,70.16999816894531,-1.1538569885910137,70.97000122070312,-0.041660697981328765
6354,2023-09-20,69.51000213623047,71.26000213623047,69.48000335693361,70.30000305175781,3550100.0,-0.008274992608989451,-3.1882399404009645,-3.2916997806533446,30.511918636085,53.3737913256121,1.220168641933455,1.295233016124996,-0.4310291518561371,-4.257637853149447,18.65874439179341,1.7799987792968608,0.5554452463892829,-1.2589977264404268,-2.562401998705198,0.044406545824344335,-1.9106998625728124,-0.6072955903080413,2.9460117573242286,19.91340132639311,-22.352157126282865,0.6517021361323868,9,0.970001220703125,0.75,-0.81500244140625,-2.595003128051758,-6.090003967285156,2,-0.05006478564211858,4.181696807865032,70.08999633789061,-4.151596421057943,70.22000122070311,1.359559037838394,70.16999816894531,-0.05006478564211858
6355,2023-09-21,69.20999908447266,69.93000030517578,68.97000122070311,69.19999694824219,2585000.0,-0.004315969537302622,-3.085158190347686,-0.012660917264623794,27.18637272805057,48.07206994424695,1.3414319142788145,1.577675899942065,-0.06796218588768,-3.8461255786913284,17.981339265179784,0.9599990844726705,0.4235282352497478,-1.4965007781982393,-2.970948025638293,-0.022053530758185502,-2.2337244019182663,-0.7592771544782124,3.1097743754101685,10.480251869867791,-24.621308341083314,0.7372236237200258,9,1.2300033569335938,1.0500030517578125,0.407501220703125,-2.2950000762939453,-5.909999847412109,3,-0.05447184934166849,-3.1882399404009645,69.51000213623047,4.181696807865032,70.08999633789061,-4.151596421057943,70.22000122070311,-0.05447184934166849
6356,2023-09-22,69.61000061035156,70.09999847412111,68.98999786376953,69.18000030517578,2048400.0,0.005779533754807442,-1.7407246936488403,42.9908466819222,30.866457065500953,43.12999115498873,0.7489874580677593,1.2064512269661236,-0.41571536028664013,-4.133235575246658,17.172944256967117,1.1100006103515767,0.23435956357737098,-1.0754993438720675,-2.6015752699325674,0.45057658218843244,-1.8385373069023245,-0.3124613808418104,2.508786515180475,27.947560427113103,-2.54178898329333,0.7630379630302521,9,0.5550003051757812,0.6500015258789062,0.19749832153320312,-2.6950016021728516,-5.8600006103515625,4,-0.05559549939159936,-3.085158190347686,69.20999908447266,-3.1882399404009645,69.51000213623047,4.181696807865032,70.08999633789061,-0.05559549939159936
6357,2023-09-25,69.73000335693361,69.86000061035156,69.23999786376953,69.40000152587889,3463800.0,0.0017239296872553211,1.1017172709874308,0.7674455740672402,37.34700391589021,41.17263219889846,0.4225977502414082,1.1177670489040281,-0.5103344454685583,-4.131158011491564,16.846328418691154,0.6200027465820312,0.030786506335047648,-0.9389968872070114,-2.50027756390665,0.6222837894926272,-1.7196372255568377,-0.15835654885718498,2.1998566143087004,33.18785294264733,2.503208318626122,0.7806403383498203,9,0.4349975585937358,0.5299987792968608,0.01749610900877485,-2.815004348754897,-5.260002136230497,0,-0.0675463428526979,-1.7407246936488403,69.61000061035156,-3.085158190347686,69.20999908447266,-3.1882399404009645,69.51000213623047,-0.0675463428526979
6358,2023-09-26,68.63999938964844,69.76000213623047,68.37000274658203,69.62000274658203,3122600.0,-0.015631778500076354,1.206344496854394,-2.969690664446963,26.501812986102692,38.30232182161342,1.4293276745545995,2.1627117942606873,0.5980685374731962,-2.916189095980684,16.405056916773304,1.3899993896484375,-0.2473083180261142,-1.9300006866455135,-3.736247768153106,-0.12375360513792089,-2.83312422739931,-1.0268771458917172,3.112269056561516,9.342446369832997,-20.038922587058046,0.9031235407537948,9,1.2250022888183594,1.7150001525878906,0.6050014495849609,-1.6700000762939453,-3.6800003051757812,1,-0.05084495767486663,1.1017172709874308,69.73000335693361,-1.7407246936488403,69.61000061035156,-3.085158190347686,69.20999908447266,-0.05084495767486663
6359,2023-09-27,68.19999694824219,69.04000091552734,67.76000213623047,69.04000091552734,3222000.0,-0.0064102920355300075,2.047601747486399,0.8571439692956847,24.793439497192892,34.45295346623588,1.651035603311854,2.4777198764338095,1.0282029309028218,-2.416060874850558,15.857364984992023,1.279998779296875,-0.5609654271719648,-2.210002899169922,-4.257492834790867,-0.16251296354897704,-3.2337478669803943,-1.1862579313594495,3.281690241997538,18.80322652164262,-9.93810465843644,1.0237449678104702,9,1.3100051879882812,1.8600044250488281,1.045003890991211,-1.2299976348876953,-4.549995422363288,2,-0.060263941264846466,1.206344496854394,68.63999938964844,1.1017172709874308,69.73000335693361,-1.7407246936488403,69.61000061035156,-0.060263941264846466
6360,2023-09-28,67.83999633789061,68.25,67.06999969482422,67.20999908447266,4173200.0,-0.00527860156100568,-1.5934185705302872,-0.7499931880727526,22.31022552506218,31.27003135699791,1.699023949572691,2.688069676101634,1.3765278896774333,-2.00428334079443,15.291480838114522,1.1800003051757812,-0.686308676522529,-2.3875034332275504,-4.667181073869344,-0.10782579258575709,-3.52734225354844,-1.2476646129066609,3.269522346948193,25.412440702206148,-2.232828108930395,1.1398388203208936,9,1.325004577636733,1.8750038146972798,1.4050045013427876,-0.8699970245361186,-1.5699996948242188,3,-0.0651532784130856,2.047601747486399,68.19999694824219,1.206344496854394,68.63999938964844,1.1017172709874308,69.73000335693361,-0.0651532784130856
6361,2023-09-29,67.73999786376953,68.41000366210939,67.48999786376953,68.02999877929689,2866300.0,-0.0014740341910253196,-1.3291259041788146,-0.46032092037544925,21.996964918023025,28.58267178062428,1.584728703577582,2.617470671756223,1.5385621638069438,-1.8262179599058186,14.57376994630462,0.920005798339858,-0.8529896437443512,-2.294001770019534,-4.731123856050971,0.14312031601190256,-3.5125628130352595,-1.0754407270038087,2.884778542267526,24.014263408177943,-0.7700994908467429,1.2185610430157203,9,1.4250030517578125,1.9750022888183594,1.44000244140625,-0.7699985504150391,-1.459999084472642,4,-0.06554471164345432,-1.5934185705302872,67.83999633789061,2.047601747486399,68.19999694824219,1.206344496854394,68.63999938964844,-0.06554471164345432
6362,2023-10-02,67.76000213623047,67.98999786376953,67.22000122070311,67.51999664306639,3246500.0,0.0002953096116296017,1.2000000000000406,-0.8276025361079772,27.342416594943913,27.65073465187238,1.3176407255958225,2.408267195457185,1.5804934380765872,-1.7670868063876526,13.613383429850344,0.7699966430664205,-1.1040177060099126,-2.0754974365234347,-4.576845275333554,0.42585040228668447,-3.3261713559284942,-0.8248235171183751,2.4382010644610546,25.650625099267128,-1.5914535016952094,1.2506739194050611,10,1.404998779296875,1.9549980163574219,1.4199981689453125,-0.7900028228759766,-1.9900054931640767,0,-0.05917948656743577,-1.3291259041788146,67.73999786376953,-1.5934185705302872,67.83999633789061,2.047601747486399,68.19999694824219,-0.05917948656743577
6363,2023-10-03,67.30000305175781,67.95999908447266,66.97000122070311,67.37999725341797,4139600.0,-0.006788652154228636,-1.6756776262203845,-0.33330154491701247,16.797100844593587,26.126866008373334,1.4977658464071055,2.718606181222853,2.0777275667060735,-1.2446732228817439,13.097550211298351,0.9899978637695455,-1.2760706665026191,-2.351996612548831,-5.034796567493871,0.3308033423962087,-3.693396590021351,-1.0105966350763111,2.522815728229631,15.942119792569473,-9.856746767375986,1.3413999774725187,10,1.2349967956542969,2.3649978637695312,1.8249969482421875,-0.3300037384033203,-1.7800064086914205,1,-0.04205054535997954,1.2000000000000406,67.76000213623047,-1.3291259041788146,67.73999786376953,-1.5934185705302872,67.83999633789061,-0.04205054535997954
6364,2023-10-04,67.54000091552734,67.63999938964844,66.90000152587889,67.48999786376953,2714900.0,0.0035660899388809675,4.919982910156364,-0.6250834525512637,16.30660757030934,24.91800321306875,1.0604540505210878,2.3004189420003627,1.8659484796359607,-1.4093697014228326,12.747356756456252,0.7399978637695455,-1.432645013351646,-1.9239986419677706,-4.647211405492939,0.799214121557398,-3.285605023730355,-0.5623922602051863,1.88342340616029,42.38400557803965,18.802414837143647,1.3616063817625834,10,0.9599990844726562,2.0900001525878906,1.5874996185302734,-0.5700016021728516,-2.8899993896484517,2,-0.0381996120237178,-1.6756776262203845,67.30000305175781,1.2000000000000406,67.76000213623047,-1.3291259041788146,67.73999786376953,-0.0381996120237178
6365,2023-10-05,67.69999694824219,67.76999664306639,66.75,67.45999908447266,2193000.0,0.0023689077664501568,4.368442186841534,4.799664327128471,22.24725342550302,23.960313919735647,0.741740857235655,1.9613906409687445,1.7391910483069637,-1.488856713038814,12.417065236531537,1.019996643066392,-1.536384669465292,-1.5865024566650447,-4.282200721043637,1.1091958077135473,-2.9343515888543408,-0.23865332447574872,1.3196797261160498,57.22860557036443,31.129799306847364,1.347849132189298,10,0.6050033569335938,1.8550033569335938,1.5425033569335938,-0.7299976348876953,-1.75,3,-0.059822682495238255,4.919982910156364,67.54000091552734,-1.6756776262203845,67.30000305175781,1.2000000000000406,67.76000213623047,-0.059822682495238255
6366,2023-10-06,67.83999633789061,68.16999816894531,66.81999969482422,67.19000244140625,2171100.0,0.002067937901909511,1.061070213856404,2.7083320087738225,23.788541813708676,22.45381813060437,0.3623694914766844,1.6292691174135854,1.6821321565090557,-1.5642794877147708,11.695356884377343,1.3499984741210938,-1.5645007432560902,-1.27150306701661,-3.858119220618093,1.3151130865848728,-2.5648111438173515,0.021805009784131357,0.7711385350831392,76.76040446588696,48.18978257606125,1.2933080768007426,10,0.4150047302246236,1.7150039672851705,1.4775047302246236,-0.8699970245361186,-2.1599960327148295,4,-0.02314268543005993,4.368442186841534,67.69999694824219,4.919982910156364,67.54000091552734,-1.6756776262203845,67.30000305175781,-0.02314268543005993
6367,2023-10-09,68.18000030517578,68.37000274658203,67.18000030517578,67.43000030517578,1584400.0,0.0050118512034067475,1.1061899103381225,1.1538569885910388,29.894810895721804,22.830817898339824,-0.24655203204243037,1.0974413718643632,1.4478156751038114,-1.8246197824826993,10.745994023901137,1.19000244140625,-1.5432827456005924,-0.7739990234374972,-3.1682940818131584,1.620296034938164,-1.9711465526253278,0.42314850575033347,-1.4300003051757812,88.27147411897126,59.229624275922205,1.197147529187829,10,-0.2849998474121094,1.375,1.217498779296875,-1.210000991821289,-0.8000030517578125,0,-0.027867432053013008,1.061070213856404,67.83999633789061,4.368442186841534,67.69999694824219,4.919982910156364,67.54000091552734,-0.027867432053013008
6368,2023-10-10,67.86000061035156,68.5,67.48999786376953,68.12999725341797,3083800.0,-0.004693453995187613,1.0,-0.3599955240885417,31.62587189791266,23.589977053975353,-0.05456927391007582,1.305597649494871,1.8632593479310202,-1.438462792930551,10.554487734356009,1.0100021362304688,-1.5856977269136507,-0.9804988861083928,-3.355203289413197,1.3942055171964114,-2.167851087760795,0.20685331554400932,-1.0776005554199202,63.42860630580357,31.85928662219758,1.1873522016524036,10,-0.2350006103515625,1.470001220703125,1.8274993896484375,-0.8900012969970703,0.5500030517578267,1,-0.030798761398277308,1.1061899103381225,68.18000030517578,1.061070213856404,67.83999633789061,4.368442186841534,67.69999694824219,-0.030798761398277308
6369,2023-10-11,68.33999633789061,68.59999847412111,68.02999877929689,68.12999725341797,2391100.0,0.007073323360180295,-1.7805132213106005,-0.7777840571928604,40.68520699812276,25.631641662093198,-0.5728600084945867,0.6743031056983426,1.4920558743908288,-1.862570189726469,10.313251535527666,0.7399978637695455,-1.6936715535249647,-0.38250312805176634,-2.5973141457291007,1.832307889625568,-1.4899086368904335,0.7249023807869008,-1.4888922851562398,85.94581888214701,49.57283370835293,1.1074055088386683,10,-0.6649971008300639,0.9900054931640767,1.427503585815444,-1.3699970245361186,0.14000701904299717,2,-0.041264264646451165,1.0,67.86000061035156,1.1061899103381225,68.18000030517578,1.061070213856404,67.83999633789061,-0.041264264646451165
6370,2023-10-12,65.95999908447266,68.20999908447266,65.69999694824219,68.20999908447266,3144300.0,-0.03482583232300207,1.2311130099826388,-10.714332425068845,22.5563858017574,25.693799538063683,1.690152524030836,2.8034533896686185,3.9718740750167854,0.5697831863503495,10.306576375117874,2.6399993896484233,-1.702273036440161,-2.512000274658206,-4.788920189059468,-0.23508036025694423,-3.6504602318588297,-1.3735403174575822,2.6399993896484517,8.965586187119966,-27.29696174363511,1.1384599572006295,10,1.1899986267089844,2.845001220703125,3.8075008392333984,1.0900001525878906,3.569999694824233,3,-0.019860484790427235,-1.7805132213106005,68.33999633789061,1.0,67.86000061035156,1.1061899103381225,68.18000030517578,-0.019860484790427235
6371,2023-10-13,65.77999877929689,66.38999938964844,65.15000152587889,65.94999694824219,3259200.0,-0.002728931286752223,1.3618938282010937,0.07555474175346591,20.56628080041557,24.940895560893864,1.7465580740061881,2.7802475904424853,4.086281107170436,0.7856572412571978,11.135889009828613,1.2399978637695455,-1.666619939819455,-2.4725006103515454,-4.901526529065578,-0.043474691637513274,-3.6870135697085686,-1.2579876509945223,2.8199996948242188,18.26080610705997,-17.63097045128149,1.214512959357019,10,1.0950012207031108,2.7500038146972514,3.9875011444091655,1.5400009155273295,4.020004272460923,4,0.0025843443615083395,1.2311130099826388,65.95999908447266,-1.7805132213106005,68.33999633789061,1.0,67.86000061035156,0.0025843443615083395
6372,2023-10-16,66.76999664306639,66.90000152587889,65.95999908447266,66.09999847412111,5399800.0,0.015050135027991018,1.0214933797109371,-3.941208150076457,35.85472971023249,27.05840987929819,0.6720308262093084,1.6005950343568145,3.0237553820245324,-0.15100916422261434,11.81412045671896,1.1200027465820028,-1.5553715735314313,-1.3100025177002124,-3.63865323158727,1.0186481961868452,-2.474327874643734,-0.14567716075669068,1.692001953125029,46.95642174445669,7.387992785649132,1.164325356943527,10,0.10500335693360796,1.7600059509277486,4.0900039672851705,0.7250022888183736,3.480003356933608,0,-0.016324642694194313,1.3618938282010937,65.77999877929689,1.2311130099826388,65.95999908447266,-1.7805132213106005,68.33999633789061,-0.016324642694194313
6373,2023-10-17,67.16999816894531,67.36000061035156,66.40000152587889,66.55999755859375,2478800.0,0.005990737546644143,-1.06453041937386,0.9104511603544079,42.16133924486314,29.931157843137502,0.28122229970648505,1.0230715253309768,2.5437401070689987,-0.4837945002638264,12.902434904427778,0.9599990844726705,-1.4196865478631082,-0.7640010833740263,-2.9219294704278127,1.3939273036797601,-1.8429652769009124,0.3149631101528598,1.1595205444336045,58.55067912728488,15.679959091887547,1.0789641935268928,10,-0.2949981689453125,1.0850028991699219,3.732501983642578,0.7300014495849609,3.7099990844726562,1,0.003126382167593089,1.0214933797109371,66.76999664306639,1.3618938282010937,65.77999877929689,1.2311130099826388,65.95999908447266,0.003126382167593089
6374,2023-10-18,66.02999877929689,67.19999694824219,65.83000183105469,66.80000305175781,4496800.0,-0.016971853814572224,-1.3418756602370985,-1.2623008229731862,37.687076100969755,31.64669369596714,1.3237041904993134,1.9910735953058492,3.6233237106955016,0.7246596595273189,13.699454308984595,1.3699951171875,-1.3892233308058195,-1.7300003051757642,-3.9139138580393364,0.45391324768780805,-2.8219570816075503,-0.6380435287439781,2.172339246582027,28.758103121572553,-15.646769324466113,1.0919567764317881,10,0.8450012207031108,2.225002288818345,4.787502288818345,1.9150009155273295,5.139999389648423,2,0.03604429693793554,-1.06453041937386,67.16999816894531,1.0214933797109371,66.76999664306639,1.3618938282010937,65.77999877929689,0.03604429693793554
6375,2023-10-19,65.44000244140625,66.34999847412111,65.22000122070311,66.15000152587889,2353100.0,-0.008935277128547026,1.0360439620864799,0.9220716168281697,35.33164072117334,32.92926024124099,1.7426670865565086,2.4075880171328663,4.155118935853039,1.3688785674137876,15.083418948467134,1.1299972534179972,-1.2769531872861961,-2.1314968109130916,-4.4359210737383705,0.17292745191218728,-3.283708942325731,-0.9792846795004522,2.640242124472664,13.122218808364588,-32.463127207031796,1.1522121314126366,10,1.43499755859375,2.8149986267089844,5.289999008178711,2.9699974060058594,5.329994201660156,3,0.04645477998337966,-1.3418756602370985,66.02999877929689,-1.06453041937386,67.16999816894531,1.0214933797109371,66.76999664306639,0.04645477998337966
6376,2023-10-20,65.73999786376953,66.54000091552734,65.68000030517578,66.45999908447266,2584700.0,0.00458428195554994,-1.0476294277929155,1.0140875339831066,37.56151919286059,33.78111671870086,1.2443131464689259,1.9002213717330818,3.762457182533211,1.1322665308556736,16.340421521953775,1.0999984741210938,-1.174342832941207,-1.6380012512207003,-3.8705040528384984,0.5945015503970978,-2.7542526520295922,-0.5217498504118083,2.2230369805093773,24.29891548482371,-22.824553139051275,1.116251400808896,10,1.1350021362304688,2.4650039672851562,4.99000358581543,2.670001983642578,5.560005187988281,4,0.05765136961794903,1.0360439620864799,65.44000244140625,-1.3418756602370985,66.02999877929689,-1.06453041937386,67.16999816894531,0.05765136961794903
6377,2023-10-23,65.01999664306639,66.0,64.94000244140625,65.69000244140625,2193900.0,-0.010952255006079659,-1.5542288282822712,0.9305620311109425,36.3961139167555,34.31114360968339,1.6415558916828843,2.370821630829653,4.411752937284362,1.9114691454742996,17.817705583685967,1.05999755859375,-1.1657326923240134,-2.12250213623048,-4.303442066270094,0.05843779380913361,-3.212972101250287,-1.0320321712106733,2.830516868476522,3.3055480242369457,-45.78914630815512,1.0904699650198035,10,1.7500038146972798,3.0800056457519673,5.557504653930678,3.3900032043457173,5.100006103515639,0,0.07351594364010405,-1.0476294277929155,65.73999786376953,1.0360439620864799,65.44000244140625,-1.3418756602370985,66.02999877929689,0.07351594364010405
6378,2023-10-24,65.15000152587889,65.80000305175781,64.69000244140625,65.18000030517578,2988700.0,0.0019994600049915157,-1.3368508970590598,0.0447739099739439,35.55016587266721,33.74058348463277,1.2144207675805774,2.072191216123926,4.178212891775303,1.8468128462169489,19.429288454075277,1.1100006103515625,-1.1802028164339902,-1.817997360229512,-4.052271202938542,0.41627648247951754,-2.935134281584027,-0.7008604388749973,2.5258813214558273,18.326696860086365,-30.3107948230683,1.1171369213545177,10,1.299999237060561,2.8250007629394673,5.427499771118178,3.2599983215332173,5.229995727539077,1,0.07828086499883335,-1.5542288282822712,65.01999664306639,-1.0476294277929155,65.73999786376953,1.0360439620864799,65.44000244140625,0.07828086499883335
6379,2023-10-25,64.08999633789061,65.02999877929689,63.97000122070313,64.93000030517578,2314400.0,-0.016270225067718913,1.038455048967423,28.001271617484665,30.31624137844949,34.602789659820786,1.7971544158083361,2.9602726296388937,5.175680157044468,2.941597752409322,20.80192255627534,1.18000030517576,-1.2911466442214845,-2.6725025177002095,-5.170180484031448,-0.17482455136897102,-3.921341500865836,-1.4236635345345832,3.3470160769698367,4.66907126211493,-41.11030340465653,1.2488389831656224,10,1.575004577636733,3.525005340576186,6.2800064086914205,4.535003662109389,6.730003356933608,2,0.10594478551269693,-1.3368508970590598,65.15000152587889,-1.5542288282822712,65.01999664306639,-1.0476294277929155,65.73999786376953,0.10594478551269693
6380,2023-10-26,63.41999816894531,64.37000274658203,63.31999969482422,64.08000183105469,2812900.0,-0.010454021020893545,-1.4418658292081403,0.7857149344692468,27.216497115773322,35.341702583749424,2.3121058283656026,3.4595291465600155,5.778901060918116,3.6821118946987497,21.87675007690453,1.0500030517578125,-1.432771933481547,-3.1215007781982393,-5.9746382252830585,-0.26836333111341304,-4.548069501740656,-1.6949320546558226,3.6703131264994084,3.1055414972562625,-37.1540146128578,1.4265687235424123,10,1.9200019836425781,3.2900009155273438,6.950004577636719,5.275001525878906,7.7400054931640625,3,0.1222012018883174,1.038455048967423,64.08999633789061,-1.3368508970590598,65.15000152587889,-1.5542288282822712,65.01999664306639,0.1222012018883174
6381,2023-10-27,63.29999923706055,63.81000137329102,62.790000915527344,63.34000015258789,2724300.0,-0.0018921308002106674,1.0816264567811693,0.0606071114810191,24.261575785182316,34.053574369854964,2.28345089148209,3.404383889454124,5.834187264466365,3.858753501747799,23.24340902156551,1.020000457763679,-1.69008055783911,-3.0194997787475586,-6.156783533974647,0.11778397647952943,-4.588141656361103,-1.4508579011340146,3.337874666309716,15.887802709980726,-17.542673674919108,1.5686418776135438,10,1.7750015258789062,3.145000457763672,7.0500030517578125,5.395000457763672,6.829998016357422,4,0.11800943911595452,-1.4418658292081403,63.41999816894531,1.038455048967423,64.08999633789061,-1.3368508970590598,65.15000152587889,0.11800943911595452
6382,2023-10-30,63.75,63.91999816894531,63.20000076293945,63.66999816894531,2514300.0,0.0071090168777756535,2.4285740236148956,-2.0,28.61600617973457,32.54853736261846,1.519840520302992,2.7811514714819907,5.332395163653672,3.4617213152583446,24.4450609591527,0.7199974060058594,-1.6048947673662894,-2.3689989089965877,-5.628814194674774,0.8908163766815989,-3.998906551835688,-0.7390912661574873,2.3491716850722497,31.893634656183227,2.164455874322691,1.6299076428390942,10,1.2449989318847656,2.575000762939453,6.462501525878906,4.944999694824219,6.370002746582031,0,0.11843142041973032,1.0816264567811693,63.29999923706055,-1.4418658292081403,63.41999816894531,1.038455048967423,64.08999633789061,0.11843142041973032
6383,2023-10-31,64.47000122070311,64.58999633789061,63.93000030517578,63.93000030517578,3118900.0,0.011294136795342968,-1.444425606465142,6.749856952126468,30.355351691905526,31.733901317166872,0.4208216410595753,1.937604866220667,4.569190803333527,2.804203322863515,25.255462400475803,0.8399963378906108,-1.4718716326938193,-1.507497596740734,-4.797013850798081,1.7820186573166197,-3.1522557237694144,0.13726053028794638,1.1658865566328558,75.00008514957263,50.218089631079316,1.6447581270286755,10,0.19499969482423296,1.8050003051757955,5.7425003051757955,4.224998474121108,5.949996948242202,1,0.08763768293623908,2.4285740236148956,63.75,1.0816264567811693,63.29999923706055,-1.4418658292081403,63.41999816894531,0.08763768293623908
6384,2023-11-01,64.95999908447266,65.20999908447266,64.16999816894531,64.38999938964844,5497400.0,0.007600401031359061,-1.0594033977172295,1.0555532008081772,43.718592242361716,32.665784819521136,-0.2647596138544799,1.3116587198247487,4.014035575199628,2.384164130331186,25.820955649274747,1.0400009155273438,-1.5364846128549203,-0.8884996414184627,-4.121892158648635,2.344892875811709,-2.5051959000335415,0.7281966171966161,0.2774645322101037,89.66941367112871,60.28896202231448,1.6166962586150841,11,-0.2949981689453125,0.9550018310546875,5.150001525878906,3.7350006103515625,5.370002746582031,2,0.08343593357963663,-1.444425606465142,64.47000122070311,2.4285740236148956,63.75,1.0816264567811693,63.29999923706055,0.08343593357963663
6385,2023-11-02,63.6500015258789,63.81999969482422,62.13999938964844,62.599998474121094,6856800.0,-0.020166218858628127,1.4172676875789012,1.8421116033783387,38.283838770433064,32.746042550362525,0.854482038140695,2.4271236097896534,5.214262999739795,3.7369347363270933,26.674444889513687,2.8199996948242188,-1.7346198311257126,-1.99599742889405,-5.248386030807403,1.2563911730193027,-3.6221917298507194,-0.3698031279373808,1.559997558593757,49.185742225844784,17.638697634182805,1.626194300956676,11,0.4199981689453196,1.7199974060058665,6.135000228881843,5.04499816894532,8.029998779296882,3,0.11264725839841705,-1.0594033977172295,64.95999908447266,-1.444425606465142,64.47000122070311,2.4285740236148956,63.75,0.11264725839841705
6386,2023-11-03,66.26999664306639,66.91999816894531,64.05000305175781,64.05000305175781,3849700.0,0.041162530312308876,-1.585588650727372,2.1142734657695503,47.66790905357732,33.99846423223161,-1.8801437390295206,-0.3336279943231517,2.526541414205539,1.1608518869483504,27.135780610325,3.2699966430664134,-1.7521582983270463,0.7024976730346566,-2.3992218443195696,3.80421719038889,-0.8483620856424636,2.253357431711777,-4.1299972534179545,86.40163824530237,54.457270827525214,1.5508597586771167,11,-1.739997863769517,-0.8999977111816264,3.170003890991225,2.4250030517578267,5.7800064086914205,4,0.07378915447032264,1.4172676875789012,63.6500015258789,-1.0594033977172295,64.95999908447266,-1.444425606465142,64.47000122070311,0.07378915447032264
6387,2023-11-06,66.27999877929689,66.47000122070311,65.80999755859375,66.25,2452900.0,0.00015093008506350536,2.2195013025680734,0.013513002656555586,45.69215929712048,35.1253523905042,-1.8915335547472836,-0.5199288915316771,2.4465655639816504,1.2035689720312774,27.839703168988184,0.6600036621093608,-1.6976818033860894,0.8074998855590962,-2.0652448607457075,3.6802446318639,-0.6288724875932985,2.243872258711491,-4.139999389648452,86.61088801067507,55.63479637139827,1.4363723731524005,11,-1.7500000000000142,-0.9099998474121236,3.160001754760728,2.4150009155273295,6.900001525878892,0,0.05808688209154966,-1.585588650727372,66.26999664306639,1.4172676875789012,63.6500015258789,-1.0594033977172295,64.95999908447266,0.05808688209154966
6388,2023-11-07,65.76999664306639,66.58000183105469,65.69000244140625,66.58000183105469,3091900.0,-0.007694661219423526,1.197515282238695,-27.00127161748514,48.65978238128409,37.16352361304138,-1.435270400813394,-0.18396481740272463,2.861171607371304,1.7474137642872591,28.749388912006722,0.8899993896484375,-1.6975771913309643,0.40199794769286257,-2.24852656554728,3.0525224609330053,-0.9232643089272017,1.7272602043129268,-3.5343972778320136,75.9413845279667,42.838852061738365,1.3252622566200705,11,-1.239997863769517,-0.3999977111816264,3.670003890991225,2.9250030517578267,8.91000366210939,1,0.066139673491594,2.2195013025680734,66.27999877929689,-1.585588650727372,66.26999664306639,1.4172676875789012,63.6500015258789,0.066139673491594
6389,2023-11-08,65.51999664306639,65.95999908447266,65.26999664306639,65.94000244140625,3562800.0,-0.0038011253270506806,2.0000165856733574,0.5185223558665986,50.42731942544786,39.74250386967188,-1.0740396933490217,-0.16449837236180542,2.985758092803181,2.024717365925042,29.90733158993013,0.6900024414062642,-1.6353051979788944,0.29299793243406214,-1.9624186775890564,2.5484145424571736,-0.83471037257749,1.4207062374456143,-3.190709301757792,70.71125766929889,33.63217552370838,1.127708305011557,11,-0.989997863769517,-0.14999771118162641,3.5800037384033345,3.1750030517578267,10.65000152587892,2,0.07478635190677263,1.197515282238695,65.76999664306639,2.2195013025680734,66.27999877929689,-1.585588650727372,66.26999664306639,0.07478635190677263
6390,2023-11-09,64.65000152587889,65.66000366210939,64.48999786376953,65.58000183105469,3613400.0,-0.01327831443470573,1.146791816279219,2.2142558718279,44.51159967576991,41.992506524181614,-0.012538704683151991,0.6348732630081315,3.714743226319115,2.924259881562463,29.53604454623023,1.170005798339858,-1.597541601922842,-0.5114973068237418,-2.7533304817822284,1.7303358681347518,-1.6324138943029851,0.6094192806555014,-2.228899968017558,20.905905746245942,-17.05490400572652,1.1209165874792464,11,-0.12000274658201704,0.7199974060058736,4.414999008178725,4.044998168945327,11.250000000000014,3,0.08785769792908882,2.0000165856733574,65.51999664306639,1.197515282238695,65.76999664306639,2.2195013025680734,66.27999877929689,0.08785769792908882
6391,2023-11-10,65.94999694824219,66.05000305175781,64.76000213623047,64.94000244140625,2665900.0,0.02010820404765057,1.1322210872772671,-1.0860152423767442,54.42436151879479,44.86010156185497,-1.0025272824575922,-0.6869537951373985,2.282067921198035,1.6849832611522118,28.723819438184773,1.4000015258789205,-1.3671447480508618,0.7799982070922908,-1.4729702698538318,3.0329666840384064,-0.3464860313807634,1.906482445565345,-3.4389174581591746,69.85628292223508,26.375330907463216,1.1264842384730587,11,-1.4199981689453125,-0.5799980163574219,2.9800033569335938,2.7450027465820312,9.480003356933594,4,0.0868840579542487,1.146791816279219,64.65000152587889,2.0000165856733574,65.51999664306639,1.197515282238695,65.76999664306639,0.0868840579542487
6392,2023-11-13,65.68000030517578,66.09999847412111,65.33999633789061,65.76999664306639,1937100.0,-0.0040939599023529505,1.026672363281249,-0.08910576966655691,52.488260388347484,47.31931363923741,-0.48049908737249325,-0.5299760434115797,2.4096430860868736,2.0240060936292537,28.41520177119098,0.7600021362304972,-1.022724953816038,0.5645013809204045,-1.5753988508600827,2.7044016127008987,-0.5054487349698462,1.6344514968106552,-3.0807424415155253,56.93780777612698,9.850561524071487,1.0699501158902465,11,-1.1500015258789062,-0.3100013732910156,3.2250003814697266,3.0149993896484375,8.349998474121094,0,0.09698542504543894,1.1322210872772671,65.94999694824219,1.146791816279219,64.65000152587889,2.0000165856733574,65.51999664306639,0.09698542504543894
6393,2023-11-14,67.37999725341797,67.54000091552734,66.73000335693361,66.80999755859375,2698900.0,0.02588302284322963,-1.2192075751717117,-6.333587656833825,64.57044870928502,49.636186580006665,-1.9269420097827492,-2.333050436248925,0.6085432392792427,0.4125630659291204,28.20323116137679,1.8600006103515625,-0.5697878512249588,2.253998374938959,0.07004482256260758,4.437951927315311,1.1620215987507834,3.345975151127135,-4.694324583652012,94.75398354053581,40.55370765701001,1.0919767761881765,11,-2.539997100830078,-2.009998321533203,1.3450031280517578,1.31500244140625,6.780006408691406,1,0.08607900398012558,1.026672363281249,65.68000030517578,1.1322210872772671,65.94999694824219,1.146791816279219,64.65000152587889,0.08607900398012558
6394,2023-11-15,68.41000366210939,68.79000091552734,67.31999969482422,67.38999938964844,3046400.0,0.015286530879743632,-1.5344768619610112,1.7894821378378265,71.41635783408756,53.31757758707939,-2.7000379440461586,-3.347224591747022,-0.5233203992621753,-0.5287071415370548,27.814338694365016,1.470001220703125,-0.13804011179757936,3.1650045394897575,0.5557052687207431,5.774303810258765,1.8603549041052503,4.469654174874265,-5.530157862512979,91.1628608434914,29.23954409320865,1.304649635384505,11,-1.990001678466811,-2.9450035095214986,0.06749725341795454,0.28499603271482954,6.739997863769517,2,0.09165321308905572,-1.2192075751717117,67.37999725341797,1.026672363281249,65.68000030517578,1.1322210872772671,65.94999694824219,0.09165321308905572
6395,2023-11-16,68.48000335693361,69.31999969482422,68.23000335693361,68.66999816894531,3152500.0,0.0010232377002925563,-2.1594334302680043,-0.18626864331980336,72.32762892951243,56.057546462183296,-2.2493990660904046,-3.349529761133766,-0.6948520023586582,-0.5193607442017765,27.143620167595717,1.0899963378906108,0.25960346027248704,3.0830041885376147,0.09865030185883938,6.067358075216397,1.590827245198227,4.575181131877002,-5.24554825038134,81.57901781531532,13.261111090101906,1.4921769433393897,11,-1.575004577636733,-2.75000381469728,0.022497177124009227,0.2149963378906108,6.989997863769517,3,0.11229547948369212,-1.5344768619610112,68.41000366210939,-1.2192075751717117,67.37999725341797,1.026672363281249,65.68000030517578,0.11229547948369212
6396,2023-11-17,69.52999877929689,69.73000335693361,68.77999877929689,68.79000091552734,4257400.0,0.015332876327275535,-1.5000050193244925,-3.8948319479584437,73.68855514059359,59.16825711145808,-3.1160145949509825,-4.3226541947626345,-1.8391729572923197,-1.4869309466325547,26.724092039061098,1.25,0.49591366430496464,3.943499565124526,0.4325818291672192,7.45441730108184,2.1880406971458655,5.698958433103179,-5.808700105682867,95.4440943540833,21.588535342870372,1.7554588679786558,11,-2.4199981689453267,-3.5949974060058736,-1.5524997711181783,-0.8349990844726705,6.0699996948242045,4,0.09161517127019914,-2.1594334302680043,68.48000335693361,-1.5344768619610112,68.41000366210939,-1.2192075751717117,67.37999725341797,0.09161517127019914
6397,2023-11-20,69.80000305175781,70.01999664306639,68.95999908447266,69.15000152587889,2404400.0,0.003883277393948781,-1.058234880189595,0.8783829760910604,72.68088830941477,61.83726888125037,-3.1672690655143043,-4.444039368949831,-2.2019878751118114,-1.6907847360545816,25.90184263939871,1.0599975585937358,0.9414124908580561,3.974503517150879,0.005111484449358272,7.943895549852407,1.9898075008001115,5.959199533501639,-5.477833909811835,93.31325105629105,18.792709216737137,1.9846960163507636,11,-2.5450057983398438,-3.7200050354003906,-2.097501754760742,-1.1050033569335938,6.0399932861328125,0,0.08065898291212448,-1.5000050193244925,69.52999877929689,-2.1594334302680043,68.48000335693361,-1.5344768619610112,68.41000366210939,0.08065898291212448
6398,2023-11-21,70.25,70.5,69.80999755859375,69.91999816894531,2375200.0,0.0064469474006829675,-1.5090858648911083,0.5076939328849497,72.58756713192342,64.29951862641434,-3.257509365871897,-4.735139922045576,-2.7027943664201644,-2.0831585741326393,24.987327712783973,0.6999969482421875,1.1323905383406725,4.169500541687015,-0.24723211244159415,8.586233195815623,1.9611342146227173,6.377866868751319,-5.244091557919575,92.13836553433346,18.727122474205842,2.2083663270643035,11,-2.7550010681152344,-3.9300003051757812,-2.5474987030029297,-1.3199996948242188,5.279998779296875,1,0.053807811804937655,-1.058234880189595,69.80000305175781,-1.5000050193244925,69.52999877929689,-2.1594334302680043,68.48000335693361,0.053807811804937655
6399,2023-11-22,70.87999725341797,71.26000213623047,70.48999786376953,70.48999786376953,2432600.0,0.008967932432996095,-2.948746038577409,1.181809774818514,82.77428163920848,68.55092773346306,-3.4053411675182588,-5.0914041611731875,-3.395703727676306,-2.655755095047539,23.77763430676986,1.0100021362304688,1.3833964211582526,4.459997749328608,-0.3397528066214761,9.259748305278691,2.0601224713535657,6.8598730273036495,-5.104915993228801,87.45857967306893,10.529278369892154,2.3998752779750423,11,-2.8699951171875,-4.179996490478516,-3.3149967193603516,-1.9499969482421875,3.5200042724609375,2,0.0462754872430986,-1.5090858648911083,70.25,-1.058234880189595,69.80000305175781,-1.5000050193244925,69.52999877929689,0.0462754872430986
6400,2023-11-24,71.16999816894531,71.5,70.93000030517578,70.93000030517578,1410700.0,0.004091435197020488,-3.750039736783546,0.6153801009429164,78.16096288338836,71.18832788508456,-2.987373257530166,-5.028856908821609,-3.755248402877271,-2.8856071983515506,22.22684711568597,0.6200027465820312,1.668139104520435,4.362498664855963,-0.6634964961391745,9.388493825851093,1.849501084358394,6.875496245353531,-4.517329568589531,87.86758518551756,11.635125710535178,2.512997580497565,11,-2.75,-4.349998474121094,-3.6049976348876953,-2.2399978637695312,2.5,4,0.0559224878365987,-2.948746038577409,70.87999725341797,-1.5090858648911083,70.25,-1.058234880189595,69.80000305175781,0.0559224878365987
6401,2023-11-27,70.7699966430664,71.30000305175781,70.76000213623047,70.94999694824219,2769300.0,-0.00562036723577497,-4.400297562278259,-0.7500079473567092,74.69748867549666,73.65601991699002,-2.0470187115996623,-4.258882900271246,-3.405082095762836,-2.414079149907522,20.297066987029073,0.5400009155273438,1.973777580453799,3.5889972686767635,-1.4497319433588842,8.627726480712411,1.0696326626589467,6.10836187469458,-3.244808390774665,71.25972071620164,-3.5087491115530014,2.5193646060178225,11,-1.6549949645996094,-3.9499969482421875,-3.204996109008789,-2.014995574951172,2.8199996948242188,0,0.06641238943872696,-3.750039736783546,71.16999816894531,-2.948746038577409,70.87999725341797,-1.5090858648911083,70.25,0.06641238943872696
6402,2023-11-28,71.30000305175781,71.5199966430664,70.69999694824219,70.69999694824219,2607400.0,0.007489139943930301,-1.7333045114694063,-3.3333615903022085,80.3513209079908,75.40945016129066,-1.8953031784132577,-4.420923592562573,-3.981404491135166,-2.8788101830791533,18.440165343322263,0.8199996948242188,2.4731143405137175,3.7415035247802706,-1.3459644552267065,8.828971504787248,1.197769534776782,6.285237514783759,-3.059348684878586,87.13487081331174,11.997794699273925,2.54373399000349,11,-1.8800048828125,-4.470005035400391,-3.7600021362304688,-2.545001983642578,1.5399932861328125,1,0.06030848861593796,-4.400297562278259,70.7699966430664,-3.750039736783546,71.16999816894531,-2.948746038577409,70.87999725341797,0.06030848861593796
6403,2023-11-29,70.12000274658203,71.80000305175781,69.90000152587889,71.5999984741211,3521700.0,-0.016549793193125106,1.0212729692877236,-2.4666344539952187,72.90841224898595,75.57523398516825,-0.31934145245371326,-2.947032125421771,-2.8581957274398917,-1.6604908001553014,17.033312148951072,1.9000015258789205,2.7649675902101905,2.279003143310547,-2.712936058414016,7.27094234503511,-0.2169664575517345,4.774972744172828,-1.2234799244653658,11.579002316925456,-61.46926533918597,2.4959696008622823,11,-0.10499954223632812,-3.1500015258789062,-2.6850013732910156,-1.470001220703125,3.5699996948242188,2,0.08157434921930906,-1.7333045114694063,71.30000305175781,-4.400297562278259,70.7699966430664,-3.750039736783546,71.16999816894531,0.08157434921930906
6404,2023-11-30,70.37999725341797,70.5199966430664,69.80000305175781,70.38999938964844,8254400.0,0.0037078507794070514,4.333352171578739,0.006758219665336674,80.38176128309853,76.47013758001117,-0.30229466418272466,-2.9303973737443982,-3.1544337281198978,-1.8888876259524068,16.20262035602627,0.7199935913085938,3.146764205167642,2.2679977416992188,-2.65338303995577,7.189378523354208,-0.19269264912827566,4.728688132526713,-0.9027783853730682,28.999710083007812,-48.552155367457914,2.4606903908274926,11,-0.089996337890625,-3.4099960327148438,-3.1674957275390625,-1.8549957275390625,2.7800064086914062,3,0.07317422175132005,1.0212729692877236,70.12000274658203,-1.7333045114694063,71.30000305175781,-4.400297562278259,70.7699966430664,0.07317422175132005
6405,2023-12-01,70.81999969482422,70.87000274658203,70.08000183105469,70.23000335693361,2672600.0,0.00625181100564598,1.2898496240601505,-58.98703279938836,78.41308588099034,76.99508544005525,-0.419585857297875,-2.957323256260082,-3.6166425841762475,-2.294253302092798,14.348079329209051,0.7900009155273438,3.2745003559515027,2.3495002746581974,-2.236481616866854,6.935482166183249,0.05650932889567173,4.642491220420723,-1.0199966430664062,50.99983215332031,-26.38842384568879,2.2929909457625244,12,-0.4399986267089844,-3.8499984741210938,-4.179998397827148,-2.654998779296875,2.529998779296875,4,0.05055071796782751,4.333352171578739,70.37999725341797,1.0212729692877236,70.12000274658203,-1.7333045114694063,71.30000305175781,0.05055071796782751
6406,2023-12-04,71.16000366210938,71.4800033569336,70.22000122070311,70.4000015258789,2405100.0,0.004800959739484467,-1.2499982970142938,1.2881472094346764,81.7129566263975,77.99864858638666,-0.5632946144959021,-3.069575118386524,-3.9882551561015873,-2.6055947439018325,15.047717644259565,1.260002136230483,3.2465760800941013,2.4450038909912166,-2.1683395531070744,7.058347335089508,0.13833216894207112,4.751675613040362,-1.3600006103515625,68.00003051757812,-11.480391869720194,2.3066717220491446,12,-0.3600006103515625,-4.19000244140625,-5.135004043579102,-3.3200035095214844,3.7199935913085938,0,0.03527254606048369,1.2898496240601505,70.81999969482422,4.333352171578739,70.37999725341797,1.0212729692877236,70.12000274658203,0.03527254606048369
6407,2023-12-05,70.12999725341797,71.04000091552734,69.88999938964844,70.83999633789062,2832900.0,-0.014474513149018486,1.0720594401028243,-0.9342066957787482,67.25216006187742,77.40582557860377,0.5793712048159989,-1.8301820453778816,-3.0063464565410243,-1.5671543011243614,15.676545334099409,1.2700042724609375,3.1883398249781862,1.2224975585937443,-3.2830736795613262,5.728068796748815,-1.030288060483798,3.4752831776712867,1.6700057983398438,16.499710083007812,-58.52685032120122,2.2527856190775375,12,0.6700057983398438,-3.1599960327148438,-4.369997024536133,-2.5549964904785156,7.840003967285156,1,0.04933693454984445,-1.2499982970142938,71.16000366210938,1.2898496240601505,70.81999969482422,4.333352171578739,70.37999725341797,0.04933693454984445
6408,2023-12-06,70.12000274658203,70.91000366210938,70.04000091552734,70.4000015258789,2288900.0,-0.00014251400580866935,-2.954535996670828,0.3943649864067654,62.30214358401268,75.1311435724709,0.635853127162477,-1.5574371268698428,-3.0104180045532303,-1.546143573342846,16.269332745255422,0.8700027465820312,3.0186278244136844,0.9950027465820312,-3.2872968928918027,5.277302386055865,-1.1461470731548786,3.136152566318941,1.641800231933587,19.047597422355032,-51.70971340076816,2.141149819736915,12,0.6800003051757812,-3.1500015258789062,-4.460002899169922,-2.545001983642578,6.079994201660156,2,0.0387905516937701,1.0720594401028243,70.12999725341797,-1.2499982970142938,71.16000366210938,1.2898496240601505,70.81999969482422,0.0387905516937701
6409,2023-12-07,70.41999816894531,70.55000305175781,69.94000244140625,70.41000366210938,2749000.0,0.00427831446965965,3.518451539983046,-0.03569482288828338,63.50971260135771,73.5032268744675,0.2947398836319337,-1.5510370530298871,-3.3070987563370977,-1.8449224275120741,16.611991633740868,0.6100006103515625,2.862772313076846,1.0499980926513643,-2.912627266933427,5.012623452236156,-0.9313145871410313,3.03131077244376,1.3043687377929558,33.3331733883544,-34.565858504912306,1.981312679792397,12,0.3800048828125,-3.4499969482421875,-4.9499969482421875,-2.8449974060058594,5.279998779296875,3,0.0464357335627279,-2.954535996670828,70.12000274658203,1.0720594401028243,70.12999725341797,-1.2499982970142938,71.16000366210938,0.0464357335627279
6410,2023-12-08,70.33000183105469,70.55999755859375,69.94000244140625,69.94000244140625,1765300.0,-0.0012779940390613698,-2.1794671153018506,39.02137404580153,56.43089143692616,71.47360495907078,0.2827906193461587,-1.0684721396644932,-3.2031595005772715,-1.7529430937667172,16.53681130267736,0.6199951171875,2.6702328100569446,0.676001739501956,-2.6204555501508366,3.9724590291547486,-0.9722269053244474,2.3242303843283594,1.3576777253417873,27.673040474076917,-35.22396345714667,1.648228644826398,12,0.470001220703125,-3.3600006103515625,-5.040000915527344,-2.7550010681152344,5.3300018310546875,4,0.04023889886783816,3.518451539983046,70.41999816894531,-2.954535996670828,70.12000274658203,1.0720594401028243,70.12999725341797,0.04023889886783816
6411,2023-12-11,71.68000030517578,71.86000061035156,70.41000366210938,70.54000091552734,4844300.0,0.019195200326654893,-1.071433242506812,2.9230799327047223,62.87670159120007,69.53198059053847,-1.0332010597296346,-2.0734917380955835,-4.520016740930572,-3.0558849010587608,17.06160503993145,1.529998779296875,2.3340794207776128,1.7395000457763672,-1.1754301710762007,4.654430262628935,0.28203493735009033,3.196965154202644,-1.7900009155273438,90.86293433302868,30.49920314456972,1.4574651084262829,12,-0.8499984741210938,-3.7249984741210938,-6.960000991821289,-4.430000305175781,5.1999969482421875,0,0.023297965427390377,-2.1794671153018506,70.33000183105469,3.518451539983046,70.41999816894531,-2.954535996670828,70.12000274658203,0.023297965427390377
6412,2023-12-12,72.05000305175781,72.2699966430664,71.51000213623047,71.75,2203000.0,0.005161868652437951,1.0540663147476081,0.26316071261260054,62.46539298772112,68.3716451170646,-1.4367140767700874,-2.046738402607872,-4.852540385212521,-3.376999988659307,17.737887801993544,0.7599945068359375,2.118778405495476,1.7910026550293026,-0.48607680986124535,4.0680821199198505,0.6524629225840215,2.9295423874745836,-2.120603637695311,90.55819146880944,32.800403610506514,1.138539732445274,12,-1.0150032043457031,-3.6700057983398438,-7.100004196166992,-4.8000030517578125,5.219993591308594,1,0.039278196832652545,-1.071433242506812,71.68000030517578,-2.1794671153018506,70.33000183105469,3.518451539983046,70.41999816894531,0.039278196832652545
6413,2023-12-13,73.18000030517578,73.20999908447266,71.72000122070312,72.23999786376953,5279300.0,0.015683514303340473,1.9799957275390625,3.1333095976806877,64.89639046681609,66.6510483596999,-2.3322661119657937,-2.866923343159087,-5.9163257174283785,-4.461261352460255,19.686052657230327,1.4899978637695312,1.9818511008718076,2.630999755859378,0.42141483076548525,4.84058468095327,1.5262072933124244,3.7357922184063312,-3.1569770019531234,99.08260519592632,43.21948642943903,1.1047924625469479,12,-1.6300010681152344,-4.3300018310546875,-8.230001449584961,-5.930000305175781,3.9300003051757812,2,0.06545505459896206,1.0540663147476081,72.05000305175781,-1.071433242506812,71.68000030517578,-2.1794671153018506,70.33000183105469,0.06545505459896206
6414,2023-12-14,74.68000030517578,75.11000061035156,73.66000366210938,73.80000305175781,6105000.0,0.02049740357672447,-1.5000032885433725,0.9361648594247127,69.65286683246859,65.67769068764191,-3.5293104330535527,-4.082413749903878,-7.339055550986387,-5.912565894491067,21.450548964432837,1.9300003051757812,1.776026207664728,3.817499923706052,1.1533136758727238,6.48168617153938,2.485406799789388,5.149593047622716,-4.465758455078117,91.68277645128254,38.22110118115667,1.332093123916661,12,-2.1800003051757812,-4.880001068115234,-9.730001449584961,-7.430000305175781,2.2699966430664062,3,0.020353463268010463,1.9799957275390625,73.18000030517578,1.0540663147476081,72.05000305175781,-1.071433242506812,71.68000030517578,0.020353463268010463
6415,2023-12-15,76.16999816894531,76.63999938964844,75.0,75.19999694824219,9195800.0,0.019951765635789265,-1.3941682259645372,1.102277554771421,76.9461244261772,65.14804266539521,-4.671903404231301,-5.235167005025573,-8.738034138991964,-7.343432390180041,23.18787434437054,1.9599990844726562,1.760079740794808,4.922998046874994,1.5747413313624747,8.271254762387514,3.2488696891187345,6.597126404631254,-5.564095618027338,92.45583398034235,39.5416830411653,1.6741283577562582,12,-2.904998779296875,-5.604999542236328,-11.219999313354492,-8.919998168945312,2.1300048828125,4,-0.006170424471596547,-1.5000032885433725,74.68000030517578,1.9799957275390625,73.18000030517578,1.0540663147476081,72.05000305175781,-0.006170424471596547
6416,2023-12-18,75.9000015258789,76.8499984741211,75.66000366210938,76.25,6026600.0,-0.003544658652446797,-1.8674774103999485,-0.36082271511719366,73.56559763801133,65.84953572941009,-4.0888117750702975,-4.704688777711482,-8.382792273726864,-6.991802354900301,24.812114227387134,1.1899948120117188,1.664512118776912,4.334501266479492,0.4977018571632783,8.171300675795706,2.416101561821378,6.252900971137606,-4.690689291087892,82.20978277641574,32.235336664557124,1.91839970465811,12,-2.5050010681152344,-5.095001220703125,-10.950002670288086,-8.650001525878906,1.3799972534179688,0,-0.003162027127070588,-1.3941682259645372,76.16999816894531,-1.5000032885433725,74.68000030517578,1.9799957275390625,73.18000030517578,-0.003162027127070588
6417,2023-12-19,75.43000030517578,75.93000030517578,74.91999816894531,75.4000015258789,5067800.0,-0.006192374324826222,-1.0403970345709839,-0.08571117166212534,79.33704265722476,67.74230229310034,-3.1155791982890264,-3.996161305011654,-7.8422107353263755,-6.4336094485010165,26.09829145807384,1.0100021362304688,1.5912725598540618,3.5830001831054688,-0.5249491803336355,7.690949546544573,1.5290255013859166,5.636974864825021,-3.5438057216651515,72.31970898231556,16.766065665005648,2.0539746817195494,12,-2.0349998474121094,-4.335002899169922,-10.480001449584961,-8.180000305175781,2.44000244140625,1,0.019223080238310652,-1.8674774103999485,75.9000015258789,-1.3941682259645372,76.16999816894531,-1.5000032885433725,74.68000030517578,0.019223080238310652
6418,2023-12-20,74.02999877929688,75.5199966430664,74.0199966430664,75.3499984741211,3271500.0,-0.018560274694614298,-1.2387993418243308,-44.00178026449644,67.9097320127012,68.23119333880517,-1.2321962946742673,-2.4226630100967412,-6.376125693629405,-4.95697291464387,26.89326019537494,1.5,1.4296681924276413,1.9939987182617216,-2.1522254887091634,6.140222925232607,-0.07911338522372091,4.067110821747164,-1.5481477289129941,11.598611878436522,-45.359435953945756,2.073112103485442,12,-0.6349983215332031,-2.2399978637695312,-9.079999923706055,-6.779998779296875,3.5699996948242188,2,0.043766012659662845,-1.0403970345709839,75.43000030517578,-1.8674774103999485,75.9000015258789,-1.3941682259645372,76.16999816894531,0.043766012659662845
6419,2023-12-21,74.16000366210938,74.7699966430664,73.62999725341797,74.58000183105469,3214900.0,0.0017561108328540964,1.850041962310216,0.3181805045805277,66.90285878434676,69.39474526629635,-0.8670720641699461,-2.418327617855681,-6.452647957977987,-5.0059347120469795,27.21041579407777,1.1399993896484375,1.531555684589648,1.9600032806396541,-2.252639564862008,6.172646126141316,-0.1463181421111841,4.066324703390492,-1.1539749208770331,16.459820116952415,-39.5478284110449,2.1063214227508342,12,-0.5300025939941406,-2.0750045776367188,-9.055004119873047,-6.910003662109375,2.9599990844726562,3,0.03977881341110878,-1.2387993418243308,74.02999877929688,-1.0403970345709839,75.43000030517578,-1.8674774103999485,75.9000015258789,0.03977881341110878
6420,2023-12-22,75.1500015258789,75.22000122070312,74.19000244140625,74.36000061035156,1972300.0,0.013349485098196556,1.2150504114129141,-1.880962761126249,68.94587472567123,70.06909783679313,-1.2308925200151748,-3.2621157831657683,-7.299830482204783,-5.900166655757971,27.49489466882828,1.05999755859375,1.7509221063746452,2.7510009765624943,-1.6294529686953183,7.131454921820307,0.560774003933588,4.941227949191401,-1.6826964166999119,47.205083733757924,-6.984648128385317,2.1902269726289036,12,-0.970001220703125,-2.6100006103515625,-9.207500457763672,-8.125,2.7299957275390625,4,0.023952034408720957,1.850041962310216,74.16000366210938,-1.2387993418243308,74.02999877929688,-1.0403970345709839,75.43000030517578,0.023952034408720957
6421,2023-12-26,75.47000122070312,75.51000213623047,74.68000030517578,75.1500015258789,1801800.0,0.004258146218586889,3.149993324305251,0.4050624354158015,77.18947266194037,71.70510668948415,-1.0691791695300594,-3.385526730156272,-7.4645490345134675,-6.2034789642848125,27.991092416630043,0.8300018310546875,1.9749318334566226,2.836000442504883,-1.6787165186434265,7.350717403653192,0.5786419619307281,5.0933589230790375,-1.8400039672851562,80.00006634247312,20.173543835342798,2.2573584805741547,12,-1.1850013732910156,-2.6550025939941406,-9.152502059936523,-8.444999694824219,2.4199981689453125,1,0.03749836736822987,1.2150504114129141,75.1500015258789,1.850041962310216,74.16000366210938,-1.2387993418243308,74.02999877929688,0.03749836736822987
6422,2023-12-27,75.5999984741211,75.72000122070312,75.30000305175781,75.62999725341797,2189400.0,0.0017225023362303915,2.99985468284531,-0.09374627470614882,77.56540640777861,73.11277512736889,-0.7181767665809957,-3.348543294989426,-7.4664684782161,-6.324326059408747,28.427261969148766,0.4199981689453125,2.3175892598803216,2.750997924804693,-1.9036154799806297,7.405611329590016,0.4236912224120317,5.078304627197355,-1.5836010742187483,94.25825268944773,28.06421354710011,2.3273067023926632,12,-0.3600006103515625,-2.6949996948242188,-9.077497482299805,-8.574996948242188,1.9899978637695312,2,0.02222222670746299,3.149993324305251,75.47000122070312,1.2150504114129141,75.1500015258789,1.850041962310216,74.16000366210938,0.02222222670746299
6423,2023-12-28,75.83999633789062,76.0999984741211,75.5,75.68000030517578,1440300.0,0.0031745749816607383,-1.3077013366198629,-5.333418107833164,77.42916933721496,73.97680873900737,-0.6047721759735083,-3.3076253095906054,-7.585854266770454,-6.5589544831154,29.66123376631326,0.5999984741210938,2.534588753708647,2.704996109008789,-1.9465114840363213,7.3565037020538995,0.37924231248622675,5.030749905531351,-1.4835668090820349,89.47360292573237,18.33293860321801,2.3257537965225565,12,-0.5999984741210938,-2.514995574951172,-9.17249870300293,-8.814994812011719,2.8900070190429688,3,0.02676696343242302,2.99985468284531,75.5999984741211,3.149993324305251,75.47000122070312,1.2150504114129141,75.1500015258789,0.02676696343242302
6424,2023-12-29,75.52999877929688,75.87000274658203,75.05999755859375,75.68000030517578,1725300.0,-0.0040875207484533105,2.056586391052124,-0.9375327833675076,75.74258248440505,73.84308185658824,-0.18050453122630472,-2.7320960788388504,-7.119608861587565,-6.228250749262855,30.892812826458048,0.8100051879882812,2.7514214704263225,2.137498474121088,-2.4414771547054386,6.716474102947615,-0.15198934029217526,4.426986288534351,-0.8743409770507782,70.1570220533899,-6.214239435470716,2.2894878144132598,12,-0.29000091552734375,-2.204998016357422,-8.622499465942383,-8.504997253417969,2.470001220703125,4,0.027406325013626498,-1.3077013366198629,75.83999633789062,2.99985468284531,75.5999984741211,3.149993324305251,75.47000122070312,0.027406325013626498
6425,2024-01-02,74.4000015258789,75.36000061035156,73.98999786376953,75.27999877929688,4277800.0,-0.014960906549461028,1.6346183472105051,5.866588678093688,63.76520282009899,72.75414909904242,0.7509894862740794,-1.3914845070569584,-5.8242526808807895,-5.078798503589553,31.620735640780484,1.5400009155273438,2.8479026258731324,0.8285011291503963,-3.6046233068375813,5.261625565138374,-1.3880610888435854,3.045063347144378,2.4499969482421875,19.431447559679206,-52.830313233022714,2.216562217993987,1,0.464996337890625,-1.0750007629394531,-7.045000076293945,-7.650001525878906,3.9000015258789062,1,0.03655915544245003,2.056586391052124,75.52999877929688,-1.3077013366198629,75.83999633789062,2.99985468284531,75.5999984741211,0.03655915544245003
6426,2024-01-03,73.66999816894531,74.29000091552734,73.41999816894531,73.9800033569336,3282400.0,-0.009811872875831518,-1.1481411711516545,0.35227972221981396,57.910139951839405,70.37338213177739,1.264362164085,-0.4888613052308983,-4.943634985333347,-4.35159011718271,31.846709616881054,0.9800033569335938,2.745315286053298,-0.027001953124994316,-4.312330533473357,4.258326627223369,-2.169666243299176,2.115662337049187,3.1228002929687477,9.328357146720641,-58.1149186904811,2.1426642901741837,1,1.0900001525878906,-0.3449974060058594,-6.049999237060547,-6.849998474121094,3.4300003051757812,2,0.05714672443479607,1.6346183472105051,74.4000015258789,2.056586391052124,75.52999877929688,-1.3077013366198629,75.83999633789062,0.05714672443479607
6427,2024-01-04,73.58999633789062,74.29000091552734,73.51000213623047,73.77999877929688,2100900.0,-0.0010859485956714598,-3.4572524741683743,0.6129008441414614,52.23066520222057,68.63126359727954,1.1800010398404197,-0.14372304246752776,-4.687631759996236,-4.2589096897699505,32.396111338850154,0.779998779296875,2.3977981615445287,-0.28000373840332315,-4.224848625194227,3.6648411483875805,-2.252426181798782,1.6924187049921358,3.0678901123046813,6.343214536841716,-54.73924361679872,1.9724224433954525,1,1.1700019836425781,-0.2649955749511719,-5.622495651245117,-6.769996643066406,2.94000244140625,3,0.05843189653134684,-1.1481411711516545,73.66999816894531,1.6346183472105051,74.4000015258789,2.056586391052124,75.52999877929688,0.05843189653134684
6428,2024-01-05,72.83999633789062,73.47000122070312,72.69000244140625,72.80000305175781,2590200.0,-0.010191602627024898,-5.000117377780386,-0.2104882749759075,39.09949586303963,65.54200105046763,1.9483357482071568,0.8648410926884509,-3.770907750911732,-3.516750029305612,32.736861331511456,0.899993896484375,2.0771687050475265,-1.1660034179687528,-4.736262588288014,2.404255752350508,-2.9511330031283762,0.6191261671908705,3.6883745810546884,4.71678874496472,-50.32642333054338,1.7851295851596276,1,1.5550041198730469,0.4850044250488281,-4.714998245239258,-6.009998321533203,2.660003662109375,4,0.0652114255740166,-3.4572524741683743,73.58999633789062,-1.1481411711516545,73.66999816894531,1.6346183472105051,74.4000015258789,0.0652114255740166
6429,2024-01-08,73.69000244140625,73.72000122070312,72.73999786376953,73.0,2863200.0,0.011669496790919887,1.61334228515625,17.252956886684473,34.10259771000878,61.67052582650515,1.145064535806597,0.28709598333482234,-4.406702848642638,-4.342269809713599,33.256686152902724,0.9800033569335938,1.745600794423396,-0.4794975280761662,-3.633538064635303,2.6745430084829707,-2.0565177963557346,1.0975227402034022,2.6080663688867247,37.45320920557089,-12.326425363381396,1.5770202682795684,1,0.7049980163574219,-0.3650016784667969,-5.197500228881836,-6.720001220703125,3.0499954223632812,0,0.06839463629458886,-5.000117377780386,72.83999633789062,-3.4572524741683743,73.58999633789062,-1.1481411711516545,73.66999816894531,0.06839463629458886
6430,2024-01-09,73.16000366210938,73.36000061035156,72.7699966430664,73.0999984741211,2632500.0,-0.007192275230528011,1.5652397459074852,0.08696373286156568,33.0025055824225,56.76086281766983,1.5232863183754688,1.0961840841982848,-3.6426357806746807,-3.7882230595141664,33.79738475684074,0.9200057983398438,1.5958547909912824,-1.150996398925784,-3.7919594181031755,1.4899666202516073,-2.471477908514487,0.16948511066291871,2.9215811660504016,29.375104308227833,-15.628901991329599,1.3204815095886981,1,1.2349967956542969,0.20999526977539062,-4.530002593994141,-6.19000244140625,4.859992980957031,1,0.0661563162331733,1.61334228515625,73.69000244140625,-5.000117377780386,72.83999633789062,-3.4572524741683743,73.58999633789062,0.0661563162331733
6431,2024-01-10,73.3499984741211,73.63999938964844,72.73999786376953,72.97000122070312,2562500.0,0.0025969765240747567,-1.1428506553073996,6.332739987285442,36.63237688038127,52.21274842573679,1.118574174281207,1.093795707395202,-3.587660050544727,-3.9504258536376398,33.576763780432394,0.9000015258789062,1.45480476800563,-1.044501495361331,-3.428292221192436,1.3392892304697739,-2.2363968582768763,0.14739386755421435,2.5280914108334684,41.249791383544334,-0.2866124141022084,1.1918953629155498,1,1.0450019836425781,0.020000457763671875,-4.674997329711914,-6.379997253417969,3.6500015258789062,2,0.06748472638868774,1.5652397459074852,73.16000366210938,1.61334228515625,73.69000244140625,-5.000117377780386,72.83999633789062,0.06748472638868774
6432,2024-01-11,74.87999725341797,74.91999816894531,73.55999755859375,73.87000274658203,4454600.0,0.020858879497273275,1.4954223479015596,2.6578994920392716,55.37293868799426,49.76205613137894,-0.5859122720600709,-0.22484415600482066,-4.864365895393362,-5.438982814578523,33.399796640015566,1.5699996948242188,1.2274160076078005,0.3439975738525334,-1.7751022858480212,2.463097433553088,-0.7155523559977439,1.4035475037028107,0.806807384923701,98.20623353518766,50.69836233756833,1.0595499298502764,1,-0.5999946594238281,-1.5099983215332031,-5.9949951171875,-7.909996032714844,1.8600006103515625,3,0.029647453287023007,-1.1428506553073996,73.3499984741211,1.5652397459074852,73.16000366210938,1.61334228515625,73.69000244140625,0.029647453287023007
6433,2024-01-12,77.97000122070312,78.41999816894531,75.0999984741211,75.31999969482422,6351700.0,0.041266080136562966,-1.1488643574403785,2.6237781571512744,67.52529563039744,48.849024258711424,-3.7347497042586753,-3.0963448725900378,-7.683159803096274,-8.468517315088874,33.27239833705102,3.5400009155273438,0.9563180641581539,3.1945014953613224,0.6756587424614793,5.713344248261166,1.9350801189114009,4.453922871811244,-5.279998779296875,92.077518942523,38.963387509090055,1.2594213764499205,1,-2.4150009155273438,-3.7900009155273438,-9.084999084472656,-11.0,-0.5,4,-0.018468672808278574,1.4954223479015596,74.87999725341797,-1.1428506553073996,73.3499984741211,1.5652397459074852,73.16000366210938,-0.018468672808278574
6434,2024-01-16,76.19999694824219,77.80999755859375,75.7699966430664,77.66000366210938,3942500.0,-0.022701093301906394,1.3181900938938644,-0.5509456125248675,54.50641753149499,47.820270337755424,-2.078263118232144,-1.2718352248876528,-5.67271782389939,-6.660974807236158,32.31421364298914,2.2000045776367188,0.611087513987826,1.3484973907470703,-1.2487179023889468,3.9457126838830874,0.049889744179054674,2.647105037315086,-3.3953945922851574,60.91547356643281,6.76249852993341,1.2986076465680094,1,-0.6449966430664062,-2.0199966430664062,-7.314994812011719,-9.229995727539062,3.2600021362304688,1,-0.009186312024627163,-1.1488643574403785,77.97000122070312,1.4954223479015596,74.87999725341797,-1.1428506553073996,73.3499984741211,-0.009186312024627163
6435,2024-01-17,75.69999694824219,76.26000213623047,75.23999786376953,75.75,5570100.0,-0.006561680052816987,-1.1030989460437313,0.03424850809443684,50.97208661005996,47.04937552200215,-1.535992179610389,-0.8525632947892632,-4.890901258254246,-6.139854415116162,30.622825170779777,1.0200042724609375,0.21984117602437436,0.8719974517822209,-1.6831508599543525,3.4271457635187943,-0.4055767040860587,2.1495716076505005,-2.783086676025391,52.112657137983234,1.1783897682160216,1.2775741558682845,1,-0.14499664306640625,-1.5199966430664062,-6.814994812011719,-8.729995727539062,4.120002746582031,2,0.013738453863326061,1.3181900938938644,76.19999694824219,-1.1488643574403785,77.97000122070312,1.4954223479015596,74.87999725341797,0.013738453863326061
6436,2024-01-18,75.66000366210938,76.68000030517578,75.19999694824219,75.8499984741211,4693500.0,-0.0005283129160514877,-1.666652920111897,3.7996643271284714,50.25555876876886,46.82991925161863,-1.3231770760772577,-0.8764057160750411,-4.648208880730309,-6.071892998655528,28.83572470900178,1.4800033569335938,-0.15673189095940643,0.8440040588378963,-1.6921298153870197,3.3801379330628123,-0.4240628782745546,2.112070995950347,-2.633031631958005,43.20999670334846,-2.1513773515994075,1.2680669371124575,1,-0.10500335693359375,-1.2450027465820312,-6.775001525878906,-8.69000244140625,3.8499984741210938,3,0.031192081241451453,-1.1030989460437313,75.69999694824219,1.3181900938938644,76.19999694824219,-1.1488643574403785,77.97000122070312,0.031192081241451453
6437,2024-01-19,76.87999725341797,77.16999816894531,75.5999984741211,75.70999908447266,7178000.0,0.016124683217793256,-1.2589933585817004,-6.158053246596795,54.08805597291324,48.49531481938236,-2.2656645511619473,-2.0893198838241887,-5.647470180442085,-7.25701931340673,27.77769355134475,1.5699996948242188,-0.27544520403466777,1.9914978027343722,-0.6968727177554115,4.679868323224156,0.6473125424894732,3.335683062979271,-3.7451647004907187,53.614425991419225,13.261527229173822,1.3441852602448936,1,-1.2999992370605469,-1.9149971008300781,-7.487495422363281,-9.879997253417969,2.2600021362304688,4,0.0015609098708271318,-1.666652920111897,75.66000366210938,-1.1030989460437313,75.69999694824219,1.3181900938938644,76.19999694824219,0.0015609098708271318
6438,2024-01-22,77.2699966430664,77.70999908447266,77.08000183105469,77.18000030517578,2452800.0,0.005072833033056501,-3.344909234411997,0.07692006729527759,56.796869086099534,51.01690052783688,-2.191660776393107,-2.34433645587157,-5.791213021196981,-7.618471305716554,27.58379626645999,0.8300018310546875,-0.2549156533705741,2.2194972991943303,-0.6363175418486549,5.075312140237315,0.7915898786728377,3.647404719715823,-4.029460777818798,79.31031458821741,40.96241063036982,1.4279074205214952,1,-1.6899986267089844,-2.1999969482421875,-7.562498092651367,-10.064998626708984,1.2100067138671875,0,-0.006859050114174314,-1.2589933585817004,76.87999725341797,-1.666652920111897,75.66000366210938,-1.1030989460437313,75.69999694824219,-0.006859050114174314
6439,2024-01-23,77.11000061035156,77.6500015258789,76.83000183105469,77.5199966430664,2263100.0,-0.0020706100642647884,1.4477390997392363,-4.5556968463886065,61.45393242919912,54.178170177478734,-1.6712726335731247,-2.057490998036883,-5.37368285061271,-7.443022782484292,27.64398662389259,0.8199996948242188,-0.14156232504181787,1.91200141906738,-1.052806597711296,4.876809435846056,0.429597410678042,3.394405427456718,-3.7658754990300025,76.09569866652888,33.89451201952163,1.4824040083893393,1,-1.5300025939941406,-1.5550003051757812,-6.910001754760742,-9.435001373291016,1.9099960327148438,1,0.004668663046323962,-3.344909234411997,77.2699966430664,-1.2589933585817004,76.87999725341797,-1.666652920111897,75.66000366210938,0.004668663046323962
6440,2024-01-24,76.94999694824219,77.55000305175781,76.7300033569336,77.55000305175781,3473400.0,-0.0020750053280105263,1.7333045114694063,1.4634436814976088,64.56483294599118,57.28177640699094,-1.0249007760904334,-1.850603350897586,-4.92464767718819,-7.269777151522902,27.465457451056718,0.8199996948242188,0.18924694308846313,1.6619979858398466,-1.4042221946073141,4.728218166287007,0.12888789561627334,3.19510807606342,-3.504354375768159,69.72105619910575,22.39663089539087,1.533110090223578,1,-0.9599990844726562,-1.3949966430664062,-5.799997329711914,-8.324996948242188,1.660003662109375,2,0.03261861255067666,1.4477390997392363,77.11000061035156,-3.344909234411997,77.2699966430664,-1.2589933585817004,76.87999725341797,0.03261861255067666
6441,2024-01-25,78.30000305175781,78.68000030517578,77.79000091552734,77.79000091552734,5396700.0,0.01754393966283918,-2.4901790656274776,-0.8499949137887188,68.79492088079633,58.77310776174673,-1.7868095573324894,-3.138641861102059,-6.005885026729203,-8.600472733172069,27.30776476165419,1.7300033569335938,0.5622945438355345,2.8705039978027287,-0.4791763552188826,6.22018435082434,1.1956638212919302,4.545344174313527,-4.754873367354364,87.66243417174054,33.7019791791501,1.6748401765108023,1,-1.410003662109375,-2.615001678466797,-6.385004043579102,-8.910003662109375,0.779998779296875,3,0.01941247233492005,1.7333045114694063,76.94999694824219,1.4477390997392363,77.11000061035156,-3.344909234411997,77.2699966430664,0.01941247233492005
6442,2024-01-26,77.27999877929688,78.88999938964844,77.04000091552734,78.55999755859375,2481200.0,-0.013026873980920506,-1.102277554771421,-2.5097910153036036,67.34375540166965,58.75293662522143,-0.43646187137046866,-2.0936662286193553,-4.714718979099132,-7.568809271398834,26.793926999024194,1.8499984741210938,1.0037336185651782,1.7664997100830107,-1.6839270171550282,5.2169264373210495,0.04128634646399121,3.49171307370203,-3.5294742700625363,25.46279780301291,-33.292127705148495,1.7252133636190183,1,-0.2350006103515625,-1.4899978637695312,-5.179998397827148,-7.784999847412109,0.5,4,0.028856151554844667,-2.4901790656274776,78.30000305175781,1.7333045114694063,76.94999694824219,1.4477390997392363,77.11000061035156,0.028856151554844667
6443,2024-01-29,77.87000274658203,78.12999725341797,76.91999816894531,76.91999816894531,3223500.0,0.00763462702645934,-1.5473542190348462,-0.7421917840879289,66.66666666666667,60.104075418018276,-1.164613938672062,-2.66017815536361,-5.07591887265886,-8.131469771553554,26.03791705274652,1.2099990844726562,1.4455537142494848,2.2550033569335994,-1.3517541798725574,5.861760893739756,0.451624588530521,4.058382125336678,-3.8111097445228523,52.77784645815304,-8.313387928879173,1.8033787684030753,1,-0.8250045776367188,-2.0800018310546875,-5.625003814697266,-8.375003814697266,-1.1800003051757812,0,0.016309189652907063,-1.102277554771421,77.27999877929688,-2.4901790656274776,78.30000305175781,1.7333045114694063,76.94999694824219,0.016309189652907063
6444,2024-01-30,77.5999984741211,77.94000244140625,77.19999694824219,77.30000305175781,3377900.0,-0.003467372068030272,-1.9599768069945223,0.31578313349769915,68.07814533740483,62.00474860994548,-0.7544762834053529,-2.3475008956296506,-4.608735820694648,-7.840683685670911,25.68720183559262,0.7400054931640625,1.6171713359091058,1.8814990997314425,-1.832204569794257,5.595202769257142,0.024647264968592708,3.7383509344942922,-3.2512390888065568,40.27762569980396,-23.799970626565326,1.8568518347628495,1,-0.5550003051757812,-1.80999755859375,-5.007497787475586,-8.104999542236328,-0.1399993896484375,1,0.011340269331396646,-1.5473542190348462,77.87000274658203,-1.102277554771421,77.27999877929688,-2.4901790656274776,78.30000305175781,0.011340269331396646
6445,2024-01-31,77.12000274658203,78.69999694824219,76.97000122070312,77.6500015258789,3316000.0,-0.0061855120744510605,-3.168655207280081,-1.7666895551995117,64.99603053212721,63.64257880587419,-0.057965617441766426,-1.742626659550723,-3.9353301512909695,-7.341687909211217,26.441413488317394,1.7299957275390625,1.3650344163760764,1.2655033111572322,-2.444112381314042,4.975119003628507,-0.5893045350784121,3.1203111573928766,-2.498768961007457,10.152510340340495,-54.46577782601564,1.8548078462356392,1,0.12499618530273438,-1.3300018310546875,-4.262502670288086,-7.625003814697266,-0.350006103515625,2,0.02463684944005773,-1.9599768069945223,77.5999984741211,-1.5473542190348462,77.87000274658203,-1.102277554771421,77.27999877929688,0.02463684944005773
6446,2024-02-01,77.87999725341797,77.94999694824219,76.54000091552734,77.3499984741211,2530500.0,0.009854700204475986,3.208954883964563,-1.0,62.71186111919309,64.60077937768307,-0.5251640741146844,-2.2883729938503166,-4.522945489250219,-8.07950712880725,27.570166897271015,1.4099960327148438,1.4308590002777635,1.814997863769534,-1.8502104464035654,5.4802061739426335,-0.017606291317022738,3.647602018856091,-3.002637531598964,57.02115778572101,-3.2101588801721235,1.8326041550865517,2,-0.16499710083007812,-2.089996337890625,-4.519996643066406,-8.384998321533203,-0.9199981689453125,3,0.009373438401110823,-3.168655207280081,77.12000274658203,-1.9599768069945223,77.5999984741211,-1.5473542190348462,77.87000274658203,0.009373438401110823
6447,2024-02-02,77.88999938964844,78.19999694824219,77.1500015258789,77.4800033569336,4500600.0,0.00012843010507457286,1.03884358125375,0.7735792019347038,49.54127396871949,63.79460214241861,-0.4211155861522684,-2.0656175716800647,-4.365602522296726,-8.066891104190688,28.803482869816428,1.0499954223632812,1.599018137485018,1.6099998474121122,-1.9467818255140656,5.16678152033829,-0.1683909890509767,3.388390683875201,-2.771881287759669,62.50004415166982,6.0369329292149985,1.77839083646309,2,-0.17499923706054688,-2.0999984741210938,-4.340000152587891,-8.395000457763672,-0.8000030517578125,4,0.015277987555927464,3.208954883964563,77.87999725341797,-3.168655207280081,77.12000274658203,-1.9599768069945223,77.5999984741211,0.015277987555927464
6448,2024-02-05,77.58999633789062,77.75,76.62999725341797,77.2699966430664,2472300.0,-0.0038516247799288417,2.4999701980044584,0.7804946128510021,59.5862026872306,63.58707661553322,-0.07928463489125193,-1.4667094348666723,-3.9127971016266656,-7.726624119101601,30.602960721460924,1.2600021362304688,1.7924037956572931,1.0724967956543026,-2.13424445679685,4.279238048105455,-0.5308738305712808,2.675867421879886,-2.245565358736272,48.610988467583844,-6.987830729661262,1.6033706262255767,2,0.12500381469726562,-1.7999954223632812,-3.517498016357422,-8.09499740600586,-0.5699996948242188,0,0.0024488007523395527,1.03884358125375,77.88999938964844,3.208954883964563,77.87999725341797,-3.168655207280081,77.12000274658203,0.0024488007523395527
6449,2024-02-06,78.7300033569336,78.93000030517578,77.76000213623047,77.83000183105469,6513100.0,0.014692706184421533,-1.2499944980376334,2.8125074505877024,69.2015444433593,64.10226678190746,-1.0787724547670052,-2.3291911464225024,-4.903914118507217,-8.82843062210722,32.53603785261285,1.3400039672851562,1.8763006017315007,1.9605037689209013,-1.0994412855991413,5.020448823440944,0.4305312416608871,3.4904762961809155,-3.172838273149594,91.6319247147755,34.12185530880103,1.529972527260019,2,-0.9950027465820312,-2.920001983642578,-4.447504043579102,-9.235004425048828,-2.3800048828125,1,-0.02591135308706527,2.4999701980044584,77.58999633789062,1.03884358125375,77.88999938964844,3.208954883964563,77.87999725341797,-0.02591135308706527
6450,2024-02-07,78.0,78.87999725341797,75.41999816894531,75.63999938964844,5302300.0,-0.009272238356500817,-1.471425223840742,2.6222184546263723,63.636315134269964,63.529088365626755,-0.20580547501744206,-1.2838177542061828,-4.039782699523329,-8.068395062234671,33.88998390914741,3.4599990844726562,1.876872903803843,0.9885005950927734,-1.598507225231316,3.575508415416863,-0.30500331506927125,2.282004505254818,0.9300003051757812,73.50428093543711,13.599366391985853,1.293503910162046,2,-0.8250007629394531,-2.1899986267089844,-3.717500686645508,-8.505001068115234,-2.6699981689453125,2,-0.00692308866060698,-1.2499944980376334,78.7300033569336,2.4999701980044584,77.58999633789062,1.03884358125375,77.88999938964844,-0.00692308866060698
6451,2024-02-08,78.30000305175781,78.66000366210938,77.36000061035156,78.12999725341797,3173800.0,0.003846192971254103,1.9213321332133213,0.07203633659845472,59.26893522507134,62.6318861237825,-0.5652506738035754,-1.25848798953416,-4.186510979845764,-8.323542747381367,35.112922363028304,1.3000030517578125,1.8401544250103967,1.0410034179687528,-0.9494168107294882,3.031423646666994,0.0457933036196323,2.0362135323178734,0.6299972534179688,82.05137122524523,20.468774636967808,0.9952101143491195,2,-1.1250038146972656,-2.490001678466797,-4.20500373840332,-8.805004119873047,-3.2100067138671875,3,-0.01954031097138076,-1.471425223840742,78.0,-1.2499944980376334,78.7300033569336,2.4999701980044584,77.58999633789062,-0.01954031097138076
6452,2024-02-09,77.0999984741211,78.58000183105469,76.87000274658203,78.56999969482422,5330000.0,-0.015325728363554392,1.2952923225020225,-8.64677108109321,48.99647265678482,60.66853123379563,0.677815233840505,0.12264939731213076,-2.8611018998421116,-7.08600379683422,35.430174836711984,1.7099990844726562,1.7534787170401103,-0.27000122070312216,-1.9203682634080224,1.380365822001778,-1.0951847420555652,0.5551823006493208,1.779998779296875,47.86322742754797,-11.002831835045953,0.8251835213524473,2,0.07500076293945312,-1.2899971008300781,-3.0574989318847656,-7.604999542236328,-2.4499969482421875,4,-0.0018158157252808893,1.9213321332133213,78.30000305175781,-1.471425223840742,78.0,-1.2499944980376334,78.7300033569336,-0.0018158157252808893
6453,2024-02-12,76.52999877929688,76.87999725341797,75.54000091552734,76.73999786376953,5249600.0,-0.007392992297082124,4.469396652393928,0.14285640142000042,46.73423694330558,58.29698585667349,1.1597009063949884,0.6105389562998198,-2.1316948229913066,-6.479327385852457,34.013084421464555,1.55999755859375,1.4543582879696402,-0.7680007934570341,-2.433726390988383,0.8977248040743149,-1.6008635922227086,0.06486200530864039,2.280798492431643,31.623929766140723,-24.027381869513274,0.8328627987656747,2,0.6450004577636719,-0.7199974060058594,-2.487499237060547,-7.034999847412109,-1.3799972534179688,0,0.00731736008788797,1.2952923225020225,77.0999984741211,1.9213321332133213,78.30000305175781,-1.471425223840742,78.0,0.00731736008788797
6454,2024-02-13,75.5,76.06999969482422,74.79000091552734,75.54000091552734,3214900.0,-0.013458758600888854,1.3272737361196845,0.19048138056312444,42.564141488439354,55.804553740708165,2.0791312053781468,1.6710842106138557,-0.9593523849730161,-5.409008080109686,32.67647284223605,1.7399978637695312,1.2079970852529698,-1.7629997253417997,-3.550808811087137,0.02480936040353754,-2.6569042682144612,-0.8690951824691382,3.242981289672855,17.359406361689587,-35.00389683384037,0.8939045428726652,2,1.3600006103515625,0.33499908447265625,-1.6399993896484375,-6.005001068115234,-2.9199981689453125,1,0.020132405868429126,4.469396652393928,76.52999877929688,1.2952923225020225,77.0999984741211,1.9213321332133213,78.30000305175781,0.020132405868429126
6455,2024-02-14,76.73999786376953,76.83000183105469,75.79000091552734,75.91000366210938,2729600.0,0.01642381276515925,1.0594033977172295,-20.74938012588213,41.90870548310022,53.49309200336452,0.8711742350907059,0.5407184291485976,-2.0538476526079847,-6.5962753550550985,31.560701689209523,1.3300018310546875,0.9500046569772422,-0.5750019073486357,-2.2267132670168763,1.076709452319605,-1.400857587182756,0.2508537724854847,1.8448642109375015,50.38748228187734,2.3864520925486303,0.8258556798341206,2,0.12000274658203125,-0.904998779296875,-2.8799972534179688,-7.244998931884766,-4.839996337890625,2,-0.005082087574992844,1.3272737361196845,75.5,4.469396652393928,76.52999877929688,1.2952923225020225,77.0999984741211,-0.005082087574992844
6456,2024-02-15,78.0199966430664,78.04000091552734,77.08999633789062,77.13999938964844,4396200.0,0.01667968223779681,1.0652143265857845,1.0602450615411485,53.73735661193805,53.95932340816658,-0.43234264981325055,-0.5833172422417761,-3.18143121085879,-7.821951967570385,30.329207408477355,1.3000030517578125,0.715469250882677,0.5869972229003935,-0.895407977724247,2.069402423525034,-0.15420537741192675,1.3281998232127137,0.41307098527343555,85.22414108941287,32.952296943538904,0.7412026003123179,2,-1.1599960327148438,-2.18499755859375,-4.1374969482421875,-8.52499771118164,-6.0099945068359375,3,-0.03447827387532676,1.0594033977172295,76.73999786376953,1.3272737361196845,75.5,4.469396652393928,76.52999877929688,-0.03447827387532676
6457,2024-02-16,77.0,77.77999877929688,76.86000061035156,77.5199966430664,2125900.0,-0.013073528415193159,-1.3000085831179606,-0.5909071205014609,45.788954744363814,52.42629585895916,0.5007950350615005,0.4702401221653929,-1.9845240598346692,-6.754929000777821,28.780940483932994,1.1599960327148438,0.5265258658504592,-0.43899955749512287,-1.9129274760327206,1.0349283610424749,-1.1759635167639289,0.2979644017736831,1.2873449598273368,67.99997182992789,15.139776825492476,0.7369639592688007,2,-0.1399993896484375,-0.7550010681152344,-3.1175003051757812,-7.505001068115234,-4.599998474121094,4,-0.024805242365056768,1.0652143265857845,78.0199966430664,1.0594033977172295,76.73999786376953,1.3272737361196845,75.5,-0.024805242365056768
6458,2024-02-20,76.73999786376953,77.38999938964844,76.36000061035156,76.91000366210938,4622000.0,-0.003376651119876173,-1.2150504114129141,0.3269363381604237,45.83333333333333,49.82982795784517,0.7012936216870003,0.7257076268840592,-1.5466629496247037,-6.431530764579236,26.82430503020058,1.029998779296875,0.31268586684062427,-0.672501754760745,-2.1779443800307945,0.8329408705093044,-1.4252230673957627,0.0802195578742726,1.4074533342858047,59.99990609975961,5.3189143841225714,0.7527213126350247,2,0.095001220703125,0.12000274658203125,-2.914997100830078,-7.244998931884766,-3.1199951171875,1,-0.02723477190605128,-1.3000085831179606,77.0,1.0652143265857845,78.0199966430664,1.0594033977172295,76.73999786376953,-0.02723477190605128
6459,2024-02-21,77.47000122070312,77.52999877929688,76.12000274658203,76.25,3507500.0,0.009512684092453538,1.1044774419822816,-7.176233002737513,51.6556195788609,48.49863956279971,-0.2528241801561393,0.025357561724675293,-2.0963287917947753,-7.0862238934885795,25.013530423135965,1.4099960327148438,0.29802999728845236,0.03950157165527912,-1.4593062969161679,1.538309440226726,-0.7099023626304444,0.7889055059410026,0.5431519660510844,74.66668023003471,13.760221887177181,0.749403934285724,2,-0.7449989318847656,-0.6100006103515625,-2.6025009155273438,-7.19000244140625,-4.180000305175781,2,-0.02994707187643908,-1.2150504114129141,76.73999786376953,-1.3000085831179606,77.0,1.0652143265857845,78.0199966430664,-0.02994707187643908
6460,2024-02-22,79.45999908447266,79.68000030517578,78.12000274658203,78.4000015258789,3771500.0,0.02568733487043917,1.0799967447916667,0.8688495885133952,56.69491262417144,48.212637051588615,-2.250618317197379,-1.8624441636631843,-3.876245728024614,-8.982827041141547,23.57303051754398,2.2099990844726562,0.2622857541266086,1.9039993286132812,0.17234368918370535,3.635654968042857,1.0381715088985004,2.769827148328062,-4.6699981689453125,93.82018619164366,31.082933199297088,0.865827819714785,2,-2.2249984741210938,-2.2249984741210938,-4.592498779296875,-9.180000305175781,-7.709999084472656,3,-0.0865844114357962,1.1044774419822816,77.47000122070312,-1.2150504114129141,76.73999786376953,-1.3000085831179606,77.0,-0.0865844114357962
6461,2024-02-23,79.81999969482422,80.08999633789062,79.43000030517578,79.5999984741211,3858300.0,0.004530589158059817,-1.3571389645776566,0.2075487994472275,57.942377115113274,49.206626435847326,-2.651127341052458,-2.216365981821795,-4.0611719029499795,-9.244794697277285,21.659919615736044,0.6599960327148438,0.04353540418473756,2.188000106811529,0.20384530682198942,4.172154906801069,1.1959227068167593,3.180077506806299,-4.932198791503907,93.19906602223482,29.174701121557803,0.9920773999947693,2,-2.3800010681152344,-2.3800010681152344,-4.9524993896484375,-9.540000915527344,-8.139999389648438,4,-0.09922322975727682,1.0799967447916667,79.45999908447266,1.1044774419822816,77.47000122070312,-1.2150504114129141,76.73999786376953,-0.09922322975727682
6462,2024-02-26,79.51000213623047,79.94000244140625,78.94999694824219,79.58000183105469,3442500.0,-0.0038837078398767932,1.5063401160825518,-0.3181786655569427,57.894753353071856,50.44668381471025,-2.1940472377759193,-1.824267289200236,-3.5880205713958446,-8.837890966428105,20.245714494465712,0.9900054931640625,-0.09352010915557685,1.7665023803710938,-0.3784783967335983,3.911483157475786,0.6940119918187548,2.8389927689234327,-4.414113415527339,85.39055068174612,18.614421847508183,1.072490388552344,2,-2.0700035095214844,-2.0700035095214844,-4.525001525878906,-9.230003356933594,-7.670005798339844,0,-0.09432775498043233,-1.3571389645776566,79.81999969482422,1.0799967447916667,79.45999908447266,1.1044774419822816,77.47000122070312,-0.09432775498043233
6463,2024-02-27,79.13999938964844,79.79000091552734,78.75,79.5999984741211,1779700.0,-0.004653537122890294,1.4761809611175194,6.571444141689374,51.79980588260118,51.47286874739489,-1.5811569834969532,-1.4274260776413996,-3.09222840103007,-8.364804911117474,18.819186905891073,1.0400009155273438,-0.21062693772796592,1.3329998016357365,-0.9010920630375523,3.5670916663090253,0.2159538692990992,2.450045733972374,-3.8443463642578024,76.07056720892467,11.924706569978866,1.1170459323366435,2,-1.2000007629394531,-1.7000007629394531,-3.8675003051757812,-7.904998779296875,-7.529998779296875,1,-0.08516550310526194,1.5063401160825518,79.51000213623047,-1.3571389645776566,79.81999969482422,1.0799967447916667,79.45999908447266,-0.08516550310526194
6464,2024-02-28,78.4800033569336,79.08000183105469,78.2300033569336,78.94000244140625,3095800.0,-0.008339601185303636,1.297299805140577,1.0,52.12015622735866,52.60747438564583,-0.5073464148952382,-0.7358493428875761,-2.359875532318952,-7.608348973880936,17.18988356292686,0.9099960327148438,-0.15508991059792265,0.6290035247802734,-1.622517825969382,2.880524875529929,-0.4967571505945614,1.7547642001551083,-2.9925765990429625,18.274202106029566,-42.84187102434687,1.1257606753748304,2,-0.3750038146972656,-1.0400047302246094,-3.1550045013427734,-7.025005340576172,-7.350006103515625,2,-0.06192661063287519,1.4761809611175194,79.13999938964844,1.5063401160825518,79.51000213623047,-1.3571389645776566,79.81999969482422,-0.06192661063287519
6465,2024-02-29,79.0199966430664,79.69999694824219,78.44000244140625,79.37999725341797,6272400.0,0.006880648101872167,1.519989013671875,0.7826115801170949,53.11416184494232,52.538230522646295,-0.7709877814973396,-1.1870628216672685,-2.867779805648013,-8.050317721323495,15.240456773533223,1.2599945068359375,-0.006451481550712401,1.0739971160888615,-1.2077890185763493,3.3557832507540724,-0.06689595124375103,2.214890183421474,-3.3484671019757712,42.47291759812628,-15.334244950540032,1.1408930673326074,2,-0.9149971008300781,-1.5799980163574219,-3.4524974822998047,-7.564998626708984,-7.959999084472656,3,-0.07251323678766364,1.297299805140577,78.4800033569336,1.4761809611175194,79.13999938964844,1.5063401160825518,79.51000213623047,-0.07251323678766364
6466,2024-03-01,78.61000061035156,79.5199966430664,78.52999877929688,78.9000015258789,4516500.0,-0.005188509872593339,-3.3999457470796672,0.8055567329292587,57.01023559072656,53.78503950557549,-0.3000520263886415,-0.7584592400790768,-2.4210932134438536,-7.545921483445639,13.618184792668512,0.9899978637695312,0.28683034118537876,0.6275009155273494,-1.6731167921061285,2.9281186231608274,-0.5228079382893895,1.7778097693440884,-2.7617323973889256,22.22207350100164,-35.32098653102198,1.150308853816741,3,-0.5050010681152344,-1.1700019836425781,-2.8375015258789062,-7.155002593994141,-7.0500030517578125,4,-0.0872662581998278,1.519989013671875,79.0199966430664,1.297299805140577,78.4800033569336,1.4761809611175194,79.13999938964844,-0.0872662581998278
6467,2024-03-04,79.08000183105469,79.68000030517578,78.4800033569336,78.51000213623047,7360000.0,0.005978898575930369,-2.8095307296397216,-1.9655099839520138,61.94942425507817,55.57571627465826,-0.49615246284430725,-1.1960599785573862,-2.8330340772849922,-7.923259989200318,11.817622114097185,1.1999969482421875,0.5314523727735718,1.0380020141601562,-1.313532672458436,3.3895367007787485,-0.13776532914914696,2.2137693574694595,-3.062064493094937,54.487166947063656,-6.072817551093827,1.1757673433092977,3,-0.9750022888183594,-1.6400032043457031,-2.792501449584961,-7.495002746582031,-9.110000610351577,0,-0.093576142571268,-3.3999457470796672,78.61000061035156,1.519989013671875,79.0199966430664,1.297299805140577,78.4800033569336,-0.093576142571268
6468,2024-03-05,77.77999877929688,78.9800033569336,77.54000091552734,78.62999725341797,4556100.0,-0.016439087274367048,-1.1654266456331566,-1.4912261915915996,60.42048194955667,56.54958987140223,1.080516723893865,0.125333332214268,-1.4437466001928527,-6.532103463918489,10.199962018844799,1.5400009155273438,0.517828938950629,-0.27150115966796307,-2.616874226997851,2.0738719076619248,-1.444187693332907,0.9011853739969808,-1.5991790813398836,11.111032619253661,-52.64511300744632,1.1726865336649461,3,1.0349998474121094,-0.3400001525878906,-1.3624992370605469,-5.954998016357422,-7.209999084472656,1,-0.07636927918012948,-2.8095307296397216,79.08000183105469,-3.3999457470796672,78.61000061035156,1.519989013671875,79.0199966430664,-0.07636927918012948
6469,2024-03-06,76.69000244140625,78.94999694824219,76.37999725341797,78.55000305175781,6748900.0,-0.014013838454581706,-1.0725712176213622,2.188239940400858,49.76832488960697,55.779969012006184,2.2889412978742314,1.1116569893584938,-0.27948192536463523,-5.3640306831352405,7.96167076410053,2.5699996948242188,0.6599590986240145,-1.2594974517822237,-3.6574750549188764,1.138480151354429,-2.458486253350557,-0.06050865021389029,-0.3528156778519076,9.337506520605112,-53.791851896070305,1.1989888015683272,3,1.5449943542480469,0.7499961853027344,-0.2725028991699219,-4.575004577636719,-7.430000305175781,2,-0.06624073111662732,-1.1654266456331566,77.77999877929688,-2.8095307296397216,79.08000183105469,-3.3999457470796672,78.61000061035156,-0.06624073111662732
6470,2024-03-07,77.45999908447266,77.95999908447266,77.05000305175781,77.05000305175781,4783700.0,0.010040378387713655,-3.4390479912168073,-0.2204279022453383,47.276272099675076,54.59484623251305,1.3470684584730037,0.31529593840417647,-0.9966470240251226,-6.012678972820169,7.561048610667223,1.2699966430664062,0.8542345814540653,-0.46250076293945597,-2.8702247159463923,1.9452231900674803,-1.666362739442917,0.7413612135640051,-1.0800018310546875,32.72729794838835,-26.466793314654204,1.2038619765034675,3,0.7000007629394531,-0.020000457763671875,-1.0424995422363281,-4.649997711181641,-9.040000915527344,3,-0.08171962181605008,-1.0725712176213622,76.69000244140625,-1.1654266456331566,77.77999877929688,-2.8095307296397216,79.08000183105469,-0.08171962181605008
6471,2024-03-08,76.7699966430664,77.52999877929688,76.58999633789062,77.19000244140625,5061500.0,-0.008907855016287547,-1.4102428670637832,-1.0244142987402074,48.844202995786574,53.58922952614802,1.742133774956642,0.9326125237072915,-0.27105777978221113,-5.201234464474567,7.2419947652636125,0.94000244140625,0.9145774469416068,-1.07600288391113,-3.5300049212778504,1.3779991534555904,-2.3030039025944973,0.15099813477223734,-0.3899993896484375,11.818152393546926,-44.35101646211663,1.2270010186833626,3,1.31500244140625,0.6700019836425781,-0.25249671936035156,-3.664997100830078,-8.839996337890625,4,-0.07437800357111735,-3.4390479912168073,77.45999908447266,-1.0725712176213622,76.69000244140625,-1.1654266456331566,77.77999877929688,-0.07437800357111735
6472,2024-03-11,76.95999908447266,77.30999755859375,76.45999908447266,76.8499984741211,3015600.0,0.0024749570107400753,1.0987679903549092,-0.26190259940782185,51.113367670792826,53.51295861372487,1.2877998518063265,0.7711196093631543,-0.426722691797238,-5.283264523290313,7.295735017693689,0.8499984741210938,0.7494955302486801,-0.8790004730224581,-3.342741647011877,1.584740700966961,-2.1108710600171605,0.3528701139722443,3.1299972534179688,22.307710365388452,-31.99813084768529,1.2318705869947078,3,1.0799980163574219,0.4799995422363281,-0.20749855041503906,-3.3999977111816406,-9.419998168945312,0,-0.07016634082793805,-1.4102428670637832,76.7699966430664,-3.4390479912168073,77.45999908447266,-1.0725712176213622,76.69000244140625,-0.07016634082793805
6473,2024-03-12,77.08999633789062,77.41999816894531,76.7300033569336,76.9000015258789,2575700.0,0.0016891535208476416,-1.60379748657636,1.727215980024969,47.95255626277391,53.04989195099323,0.9347252603194249,0.7222575829004114,-0.5279009031059587,-5.309824193330542,7.7037708818869595,0.6899948120117188,0.5199061455805776,-0.7770030975341768,-3.1903188179890094,1.6363126229206557,-1.9836609577616002,0.42965476269324654,2.9274000549316384,27.62642680084903,-23.108197750779492,1.2066578602274194,3,0.9500007629394531,0.3500022888183594,-0.3374958038330078,-3.2549972534179688,-9.959999084472656,1,-0.09235952076038634,1.0987679903549092,76.95999908447266,-1.4102428670637832,76.7699966430664,-3.4390479912168073,77.45999908447266,-0.09235952076038634
6474,2024-03-13,77.0199966430664,77.37000274658203,76.76000213623047,77.13999938964844,4120900.0,-0.000908025660260825,1.1034160714520607,-0.6316106493193591,33.42386346673743,50.862081020081575,0.8670198749316285,0.961254314837646,-0.41930770568887965,-5.117541301365094,7.683851692006765,0.6100006103515625,0.2910274989922925,-0.9230026245117244,-3.10733191116573,1.261326662142281,-2.01516726783872,0.16916201881527115,2.926251803588869,37.33317057291667,-7.62295523253173,1.0921646433270011,3,1.0100021362304688,0.4200019836425781,-0.26749610900878906,-3.0949974060058594,-9.579994201660156,2,-0.08374444597983288,-1.60379748657636,77.08999633789062,1.0987679903549092,76.95999908447266,-1.4102428670637832,76.7699966430664,-0.08374444597983288
6475,2024-03-14,76.3499984741211,77.13999938964844,75.87999725341797,76.94999694824219,3635500.0,-0.008699015815987199,1.571424122817261,4.999872846334796,27.37934190108622,47.569759499010424,1.249888448369262,1.6870316089856345,0.318723005306353,-4.31849393950381,8.380150038493216,1.2600021362304688,0.14782358527111228,-1.5735008239746122,-3.8094032193931184,0.662401571443894,-2.691452021683858,-0.4555496262653662,3.5265249852905356,28.48489612473355,-9.940496847093439,1.1179511977092496,3,1.4300003051757812,1.0900001525878906,0.4225025177001953,-1.9849967956542969,-8.150001525878906,3,-0.09286177445430843,1.1034160714520607,77.0199966430664,-1.60379748657636,77.08999633789062,1.0987679903549092,76.95999908447266,-0.09286177445430843
6476,2024-03-15,75.33000183105469,76.56999969482422,75.12999725341797,76.25,6883400.0,-0.013359484786527376,-1.181809774818514,1.5333341810459926,25.05961046303605,43.47089129989463,1.9620149888611564,2.630009595145907,1.4198362145770744,-3.178859272871563,8.938648377040773,1.44000244140625,0.008195957546718091,-2.4589977264404297,-4.976372988525966,0.05837753564510706,-3.717685357483205,-1.2003100953976542,4.386660580117194,8.733820859222735,-22.769674658222502,1.2586876310427695,3,1.7249984741210938,2.109996795654297,1.1624984741210938,-0.9650001525878906,-7.5600051879882955,4,-0.09172976893863205,1.571424122817261,76.3499984741211,1.1034160714520607,77.0199966430664,-1.60379748657636,77.08999633789062,-0.09172976893863205
6477,2024-03-18,75.08999633789062,76.06999969482422,75.01000213623047,75.87000274658203,11544200.0,-0.0031860545244951632,-1.2553264019089825,0.8478347403512846,25.45448156087528,39.5857801455967,1.7617885065844234,2.866555381211242,1.7424209297378752,-2.8079004209601806,9.702330771174973,1.05999755859375,-0.21325666479147287,-2.6035030364990206,-5.378628974902753,0.17162290190471197,-3.991066005700887,-1.2159400672971543,4.351466163816028,3.319266943773486,-21.61540894434796,1.387562969201869,3,1.8900032043457031,2.3500022888183594,1.4025039672851562,-0.7249946594238281,-7.569999694824233,0,-0.09535219579045162,-1.181809774818514,75.33000183105469,1.571424122817261,76.3499984741211,1.1034160714520607,77.0199966430664,-0.09535219579045162
6478,2024-03-19,74.6500015258789,75.37000274658203,74.52999877929688,74.83000183105469,7622500.0,-0.005859566300041141,-2.999963670051407,0.23076772597005,26.151869918081232,36.96172959320495,1.9121888132403626,3.3117392998006494,2.2857632310817166,-2.240257141504543,10.93184432045823,0.8400039672851562,-0.4895071533896811,-2.938998031616208,-6.0072256586972514,0.12922959546483526,-4.473111845156737,-1.4048842180756793,4.436944146589653,4.225442920657095,-20.661458036446376,1.534113813540522,3,1.5949974060058594,2.6599960327148438,1.842498779296875,-0.2849998474121094,-7.8899993896484375,1,-0.09524448044233114,-1.2553264019089825,75.08999633789062,-1.181809774818514,75.33000183105469,1.571424122817261,76.3499984741211,-0.09524448044233114
6479,2024-03-20,75.1500015258789,75.4000015258789,73.93000030517578,74.47000122070312,6438600.0,0.006697923506761905,1.4915268483496589,-3.7777730682829653,25.782228740795063,34.5735025533294,1.308354275686824,2.7710944900352388,1.8696491357510467,-2.591480025516688,12.313134828072311,1.470001220703125,-0.8844715150430034,-2.322998046875,-5.579797558500545,0.9338014647505446,-3.951397802687765,-0.6945982910622348,3.481249457272483,38.0062793975391,14.710050951612537,1.6283997558127696,3,0.5799980163574219,1.8599967956542969,1.342498779296875,-0.7849998474121094,-8.209999084472656,2,-0.10671994823179265,-2.999963670051407,74.6500015258789,-1.2553264019089825,75.08999633789062,-1.181809774818514,75.33000183105469,-0.10671994823179265
6480,2024-03-21,72.58000183105469,75.69999694824219,72.41000366210938,73.4800033569336,7625100.0,-0.03419826537114845,-4.306449925859385,-1.3235310617195302,20.29555465355763,31.40143051530396,3.4792049739147473,5.058590814567225,4.512486718716403,0.12456073751843633,12.969351555492212,3.2899932861328125,-1.2616396621431392,-4.54899787902832,-8.332857542060879,-0.765138215995762,-6.4409277105445994,-2.657068047512041,5.487099070739632,4.0864983429892945,-18.54645655502106,1.8919298315162787,3,2.3349990844726562,3.6699981689453125,3.767498016357422,1.7849998474121094,-6.050003051757798,3,-0.07081839707875559,1.4915268483496589,75.1500015258789,-2.999963670051407,74.6500015258789,-1.2553264019089825,75.08999633789062,-0.07081839707875559
6481,2024-03-22,71.9000015258789,72.62000274658203,71.5999984741211,72.61000061035156,5802200.0,-0.009368976136961638,1.794519402610704,0.7888865341414827,15.347465397063857,27.427441373778517,3.7948139467690822,5.391233337281875,5.252799970784167,0.9500466208642564,13.572438001692962,1.0200042724609375,-1.4568762691678074,-4.832998275756836,-9.06254830291158,-0.603448248602092,-6.947773289334208,-2.718223262179464,5.375105762359524,6.711475835136851,-11.40088362167296,2.1147750135773715,3,2.609996795654297,3.944995880126953,4.447498321533203,2.4650001525878906,-6.220001220703125,4,-0.05146042418796026,-4.306449925859385,72.58000183105469,1.4915268483496589,75.1500015258789,-2.999963670051407,74.6500015258789,-0.05146042418796026
6482,2024-03-25,72.01000213623047,72.55999755859375,71.79000091552734,72.0,4257400.0,0.0015299110989861475,-2.581377193449371,-0.014087533983086363,18.538699041291125,24.15923501583599,3.2506563376854274,4.944024862251737,5.156310066409745,0.9804630060825019,14.541361894311933,0.7699966430664062,-1.7015321267871002,-4.347997665405273,-8.861268361429396,0.1652730306188488,-6.6046330134173274,-2.0913623173932194,4.357087741749183,10.000093041431349,-8.626193735977296,2.25663534801206,3,2.4749984741210938,3.8349952697753906,4.337497711181641,2.3999977111816406,-6.6399993896484375,0,-0.058880785548967474,1.794519402610704,71.9000015258789,-4.306449925859385,72.58000183105469,1.4915268483496589,75.1500015258789,-0.058880785548967474
6483,2024-03-26,72.4000015258789,72.55000305175781,71.91000366210938,72.25,5329800.0,0.005415905819730726,1.8444127969075836,14.996948893974066,24.675300109261656,23.1871724205609,2.375195782785198,4.240609975642258,4.68501646711637,0.7230776139299451,15.701661670439314,0.6399993896484375,-1.93345428110257,-3.6209983825683594,-8.264284625081117,1.0222878599443987,-5.9426415038247455,-1.2993552613119732,3.2043537274833795,19.51227681686655,-0.2770408012294503,2.321643121256381,3,1.9699974060058594,3.444995880126953,4.152498245239258,2.009998321533203,-6.130004882812514,1,-0.06740338093871712,-2.581377193449371,72.01000213623047,1.794519402610704,71.9000015258789,-4.306449925859385,72.58000183105469,-0.06740338093871712
6484,2024-03-27,73.62000274658203,73.6500015258789,72.91000366210938,72.91000366210938,2880900.0,0.016850845234679168,-1.084503712618605,4.733279080413,28.475352431912782,23.30895136843052,0.6953050525270044,2.7803934208807846,3.453282705126256,-0.36369290696539736,16.882007552913507,1.25,-2.2045098270204733,-2.1579971313476562,-6.768000396149603,2.45200613345429,-4.4629987637486295,0.14700450105331697,1.3436554221016621,49.268415225299826,29.83030907684313,2.3050016324009697,3,0.464996337890625,2.224994659423828,3.227497100830078,0.7899971008300781,-7.370002746582031,2,-0.09318120557486742,1.8444127969075836,72.4000015258789,-2.581377193449371,72.01000213623047,1.794519402610704,71.9000015258789,-0.09318120557486742
6485,2024-03-28,73.29000091552734,74.06999969482422,73.13999938964844,73.4000015258789,11104800.0,-0.004482502292082691,-3.536546334201712,-0.15493063689408024,29.672916354717046,23.82154091195063,0.6097172502396973,2.8028094768248906,3.78359440574917,0.11989018957079622,17.621107260040045,0.9300003051757812,-2.485196911710034,-2.2014991760253935,-6.673295500403569,2.270297148352782,-4.437397338214481,0.03439898616369419,1.1354717020263365,68.42111765941411,46.03551752506391,2.235898162189085,3,0.5449981689453125,2.5549964904785156,3.502500534057617,1.1450004577636719,-6.870002746582031,3,-0.08664208479735158,-1.084503712618605,73.62000274658203,1.8444127969075836,72.4000015258789,-2.581377193449371,72.01000213623047,-0.08664208479735158
6486,2024-04-01,71.75,72.73999786376953,71.55999755859375,72.7300033569336,5095300.0,-0.021012428657250504,1.360018615864684,8.909071993341657,23.71341488294533,23.6280890588473,1.7751684497094118,4.008018546094348,5.30730593489983,1.7642426760358205,18.681309181823476,1.7300033569335938,-2.702508368153431,-3.3985000610351506,-7.915284391613952,1.1182842695436506,-5.656892226324558,-1.140107895745743,2.3199996948242188,7.56981194014426,-14.213208800708887,2.2583921652894032,4,1.8799972534179688,4.0749969482421875,5.4850006103515625,3.0600013732910156,-4.089996337890611,0,-0.07275263025370193,-3.536546334201712,73.29000091552734,-1.084503712618605,73.62000274658203,1.8444127969075836,72.4000015258789,-0.07275263025370193
6487,2024-04-02,71.68000030517578,72.05999755859375,71.41000366210938,71.5199966430664,5553100.0,-0.0009756055027765331,-2.421113922017428,-0.1632684837019564,22.538086950325265,23.22655761798553,1.4646114078091443,3.684088540222774,5.320536931779856,1.9390865891487579,19.72498497768512,0.649993896484375,-2.8382794894116614,-3.0984996795654354,-7.46926744380022,1.2722680846693493,-5.283883561682828,-0.913115797448043,2.3899993896484375,10.150264878058575,-10.443600738989588,2.1853838821173937,4,1.875,3.9950027465820312,5.759998321533203,3.3349990844726562,-3.9599990844726705,1,-0.08370535678648372,1.360018615864684,71.75,-3.536546334201712,73.29000091552734,-1.084503712618605,73.62000274658203,-0.08370535678648372
6488,2024-04-03,71.83999633789062,72.38999938964844,71.26000213623047,71.41000366210938,3748500.0,0.0022320875004695484,-2.0959010054137663,2.6873927140949836,23.94364683713843,23.022270739801456,0.965646123673281,3.2214297459714203,5.091888151872254,1.8940728230170123,21.415218337795284,1.1299972534179688,-2.8728636659625266,-2.6415035247802763,-6.9604648704547,1.6774578208941477,-4.800984197617495,-0.48202285194305716,1.6980041503906307,20.640380981341906,2.0745353587462034,2.1594806728372142,4,1.6400032043457031,3.6850051879882812,5.600002288818359,3.410003662109375,-5.0399932861328125,2,-0.09006116259914287,-2.421113922017428,71.68000030517578,1.360018615864684,71.75,-3.536546334201712,73.29000091552734,-0.09006116259914287
6489,2024-04-04,71.61000061035156,72.80999755859375,71.30999755859375,72.37000274658203,3655200.0,-0.0032014997113488652,-1.2058689883820732,-1.7674769339957417,25.052622787172652,23.55083386575868,0.7159777587041418,3.216228616435771,5.254301030322125,2.242872513064384,22.865215013928815,1.5,-2.9216916088014244,-2.6174991607665987,-6.98680555246159,1.7518072309283923,-4.802152356614087,-0.4328459649191103,1.4724002075195415,12.455472534155824,-4.655096781178301,2.1846531958474933,4,1.0550003051757812,3.8699989318847656,6.079998016357422,4.189998626708984,-4.6299972534179545,3,-0.07457064546531011,-2.0959010054137663,71.83999633789062,-2.421113922017428,71.68000030517578,1.360018615864684,71.75,-0.07457064546531011
6490,2024-04-05,71.12999725341797,71.75,71.06999969482422,71.5,5175800.0,-0.006703021265778486,-1.7755235500194628,0.486844350750389,26.562472060319905,24.796945717231573,1.0825045613337494,3.3704960564651856,5.664908630710585,2.8539860991180888,24.4398092310917,0.6800003051757812,-2.9818852571541754,-2.7810024261474666,-7.080904653032746,1.5188998007378132,-4.9309535395901065,-0.6310513127048267,1.6800003051757812,3.4481397847104995,-14.113879922741049,2.1499511134426394,4,1.44000244140625,4.255001068115234,6.6425018310546875,4.775001525878906,-3.2599945068359375,4,-0.06860674036063563,-1.2058689883820732,71.61000061035156,-2.0959010054137663,71.83999633789062,-2.421113922017428,71.68000030517578,-0.06860674036063563
6491,2024-04-08,71.05999755859375,71.55000305175781,70.80999755859375,71.12999725341797,4595800.0,-0.0009841093424315384,-1.596511892492404,0.18918696001814544,27.07621241500466,25.745558314310856,1.140784701823634,3.152409037984768,5.619746986001658,3.035262814945753,25.854089370884086,0.7400054931640625,-3.10185967801047,-2.565502166748047,-6.824181255087055,1.6931769215909611,-4.694841710917558,-0.4361626225785358,1.75,12.5,-6.580102579968202,2.1293395441695044,4,1.3800010681152344,4.185001373291016,6.712501525878906,5.3300018310546875,-3.279998779296861,0,-0.06529692582415936,-1.7755235500194628,71.12999725341797,-1.2058689883820732,71.61000061035156,-2.0959010054137663,71.83999633789062,-0.06529692582415936
6492,2024-04-09,71.55999755859375,71.75,71.0,71.0,3157500.0,0.007036307587651169,-1.67858310626703,-8.0,32.5423474573422,26.61967468631981,0.6372525608185668,2.347467576154372,5.040904130058735,2.654888094406658,27.188686212492485,0.75,-2.895126911549326,-1.7955020904541072,-5.843557202252299,2.2525530213440845,-3.819529646353203,0.22852546544498864,0.8499999999999943,37.5,15.857596067297749,2.0240275558990977,4,0.8800010681152344,3.6850013732910156,6.212501525878906,4.8300018310546875,-2.6999969482421875,1,-0.054499637081331986,-1.596511892492404,71.05999755859375,-1.7755235500194628,71.12999725341797,-1.2058689883820732,71.61000061035156,-0.054499637081331986
6493,2024-04-10,69.97000122070311,71.05000305175781,69.69999694824219,71.0,3221900.0,-0.022219066407719534,1.3893810089661878,-1.8392915531335403,23.943646837138402,26.11615184245599,2.0632799551474363,3.5591832053205366,6.512935645403488,4.329334315983658,28.92952160845324,1.8600006103515625,-2.598570698053564,-3.02949867248536,-6.944852550681404,0.8858552057106834,-4.987175611583382,-1.0718217333873383,2.1199963378906403,8.68180770004419,-10.440793446719423,1.957676939098025,4,1.9149971008300923,4.36999893188478,7.8024978637695455,6.419998168945327,0.3600006103515767,2,-0.03215663799837487,-1.67858310626703,71.55999755859375,-1.596511892492404,71.05999755859375,-1.7755235500194628,71.12999725341797,-0.03215663799837487
6494,2024-04-11,70.56999969482422,70.9000015258789,70.01000213623047,70.01000213623047,3799300.0,0.008575081658617645,-2.17858310626703,-0.5436875944416387,37.390189758606574,26.97362666511038,1.100913157946195,2.583656474927494,5.808216580761865,3.8016857737914904,30.76443391235951,0.9300003051757955,-2.3762072455300682,-2.1070003509521484,-5.675147003180953,1.4611463012766563,-3.891073677066558,-0.32292702483773894,1.1800003051757812,42.43909519237211,20.529916095796505,1.7840733261144042,4,0.68499755859375,3.7549972534179688,7.557498931884766,5.819999694824219,-1.80999755859375,3,-0.053422086713469374,1.3893810089661878,69.97000122070311,-1.67858310626703,71.55999755859375,-1.596511892492404,71.05999755859375,-0.053422086713469374
6495,2024-04-12,69.26000213623047,70.02999877929689,69.01999664306639,69.98000335693361,2804800.0,-0.018563094293024718,1.4634436814975929,-1.2857220708447121,34.65114999937906,28.18893056693635,1.9882208799820944,3.515496132053457,7.011586215419726,5.176032507678798,32.26181848686463,1.5500030517578267,-2.306931344229355,-3.062498092651367,-6.5005817045601475,0.3755855192574131,-4.781539898605757,-1.343456286696977,2.0799972534179716,8.79139919570119,-14.418892535804963,1.7190418059543908,4,1.6549949645996094,4.2299957275390625,8.577495574951172,7.129997253417969,0.31999969482421875,4,-0.03291941537645682,-2.17858310626703,70.56999969482422,1.3893810089661878,69.97000122070311,-1.67858310626703,71.55999755859375,-0.03291941537645682
6496,2024-04-15,68.41999816894531,70.23999786376953,68.37000274658203,70.01999664306639,2953800.0,-0.012128269439451,-1.2000080782332005,2.222216335353643,30.760952849004198,29.102582333456233,2.5772102492594655,4.017243018981787,7.708502259524977,6.059388920636877,33.47442060446962,1.8699951171875,-2.393204469666813,-3.557001876831052,-7.109437328801533,-0.004566424860570351,-5.3332196028162855,-1.7807841508458182,2.4800033569335938,1.4791557097487038,-22.435419159620935,1.7762177259852387,4,2.170001983642578,4.530002593994141,9.380001068115234,7.970001220703125,0.37000274658203125,0,-0.00803851851917936,1.4634436814975929,69.26000213623047,-2.17858310626703,70.56999969482422,1.3893810089661878,69.97000122070311,-0.00803851851917936
6497,2024-04-16,67.93000030517578,68.81999969482422,67.87999725341797,68.66999816894531,2282200.0,-0.0071616176100971485,-1.2380904805587596,0.46249910592947985,26.299020718312576,29.36429054247558,2.770698883537918,4.156430954780603,8.046445771039402,6.586018840622415,34.75069760910847,0.94000244140625,-2.5150596415705593,-3.688999938964841,-7.361607577551098,-0.01639230037858397,-5.525303758257962,-1.8526961196717195,2.464001464843747,1.5773804509758147,-21.948325697211445,1.8363038192931258,4,2.414997100830078,4.719997406005859,9.832498550415039,8.459999084472656,1.1200027465820312,1,-0.0022081779067423257,-1.2000080782332005,68.41999816894531,1.4634436814975929,69.26000213623047,-2.17858310626703,70.56999969482422,-0.0022081779067423257
6498,2024-04-17,67.54000091552734,68.52999877929689,67.48999786376953,68.41999816894531,2538700.0,-0.0057411951699744,-1.1224435777067032,1.1891889105399358,14.651114513785387,28.208567400988102,2.778821903861825,4.20188863194258,8.286395424810422,7.003569186734424,35.86344220419006,1.040000915527358,-2.443330329815808,-3.723499298095703,-7.534615557760304,0.08761696156889798,-5.629057427928004,-1.8179411682634026,2.6999969482421875,1.4663635794127388,-18.026327863746303,1.905558129832301,4,2.079998016357422,4.914997100830078,10.199996948242188,8.849998474121094,0.930000305175767,2,0.019543969157997942,-1.2380904805587596,67.93000030517578,-1.2000080782332005,68.41999816894531,1.4634436814975929,69.26000213623047,0.019543969157997942
6499,2024-04-18,67.12999725341797,68.0,66.59999847412111,66.98999786376953,4601900.0,-0.006070530893568793,-2.0434876353806213,-0.15909071205014608,14.51607799568265,26.870079171583967,2.7787189956515164,4.195344303758532,8.501739915829205,7.428960096925351,36.8117857067209,1.400001525878892,-2.3763971963547306,-3.7325027465820284,-7.509352304852129,0.04434681168807231,-5.620927525717079,-1.844077967446978,2.5600006103515653,14.56040846611383,1.2049153651023978,1.8884247791350508,4,2.045001983642578,4.855003356933594,10.610000610351562,9.260002136230469,1.19000244140625,3,0.04766877265846725,-1.1224435777067032,67.54000091552734,-1.2380904805587596,67.93000030517578,-1.2000080782332005,68.41999816894531,0.04766877265846725
6500,2024-04-19,67.44000244140625,67.59999847412111,66.98000335693361,67.30000305175781,4889500.0,0.0046179830280344,1.6956810190405023,1.0,21.07383003955009,26.203147796533457,2.112382428374076,3.668610795824762,8.020198184318986,7.131670548697187,37.06532986488159,0.6199951171875,-2.343434147680739,-3.1654975891113253,-7.144376354614025,0.8133811763913741,-5.154936971862682,-1.1760582063599685,1.6319955444335932,23.077035937807548,8.618338132852916,1.989439382751352,4,1.7349967956542969,4.429996490478516,10.29499626159668,8.949996948242188,-0.5800018310546875,4,0.01957294850294633,-2.0434876353806213,67.12999725341797,-1.1224435777067032,67.54000091552734,-1.2380904805587596,67.93000030517578,0.01957294850294633
6501,2024-04-22,68.19999694824219,68.55000305175781,67.36000061035156,67.81999969482422,3050900.0,0.011269194533263027,1.2036889212271915,2.714277929155313,28.62403636619264,25.76777989751684,1.010274128304502,2.7586457739180332,7.084290149885604,6.395326988142102,36.61389843639009,1.19000244140625,-2.318276144872172,-2.2205028533935547,-6.289014060697951,1.848008353910842,-4.254758457045753,-0.1862472497413563,0.3776011352539115,72.07196370884579,54.71084641281198,2.0342556036522,4,0.6250038146972656,3.3850021362304688,9.410001754760742,8.19000244140625,-2.0799942016601562,0,0.020234676606507795,1.6956810190405023,67.44000244140625,-2.0434876353806213,67.12999725341797,-1.1224435777067032,67.54000091552734,0.020234676606507795
6502,2024-04-23,67.76999664306639,68.40000152587889,67.55000305175781,68.08999633789061,2819800.0,-0.006304990094092355,-1.2368767128788873,-0.8421105467103017,25.802606333035527,25.97433095261652,0.9455616895193515,3.0089805642971754,7.368438983378567,6.838255226727824,36.13807109255791,0.8499984741210795,-2.3163119901035287,-2.4385028839111413,-6.599107302340826,1.7221015345185435,-4.518805093125977,-0.358200674696306,-1.169998168945284,59.9997652499491,41.27495903296551,2.080302209214841,4,0.980003356933608,3.565002441406264,9.47750282287599,8.620002746582045,-2.989997863769503,1,0.015050971270267999,1.2036889212271915,68.19999694824219,1.6956810190405023,67.44000244140625,-2.0434876353806213,67.12999725341797,0.015050971270267999
6503,2024-04-24,67.51999664306639,67.95999908447266,67.16999816894531,67.76000213623047,4256100.0,-0.0036889480947845943,1.4687552154113916,0.75001788141053,25.741377110188225,24.680018436125597,0.9068452658294177,3.029986485020757,7.485050953649235,7.118701909632321,35.699606311116774,0.7900009155273438,-2.342415268173184,-2.444502639770519,-6.636227136402724,1.7472218568616853,-4.540364888086614,-0.34864039145442405,-0.8839981079101307,47.17928252559642,26.518781887859873,2.0958622483160996,4,0.9000015258789205,3.6300010681152486,9.690002441406264,8.870002746582045,-1.3699951171875,2,0.02266004864869231,-1.2368767128788873,67.76999664306639,1.2036889212271915,68.19999694824219,1.6956810190405023,67.44000244140625,0.02266004864869231
6504,2024-04-25,66.76000213623047,67.5,66.19999694824219,67.15000152587889,3459900.0,-0.011255843374126773,1.3853347145616932,1.6249602644794683,24.913895497338984,23.598101269232252,1.1952495529013731,3.425313557854736,8.133281075346915,7.9008814981717705,36.540193720408226,1.3199996948242045,-2.5068990655559844,-2.86149711608887,-6.914131053220885,1.1911368210431448,-4.887814084654877,-0.8351801475228626,1.6399993896484233,23.829946107395624,0.9512109231339103,2.0263169685660043,4,1.4599952697753906,4.189994812011719,10.017496109008789,9.629997253417969,-0.9800033569335795,3,0.0256141256703859,1.4687552154113916,67.51999664306639,-1.2368767128788873,67.76999664306639,1.2036889212271915,68.19999694824219,0.0256141256703859
6505,2024-04-26,66.94000244140625,67.19999694824219,66.44999694824219,66.44999694824219,2818900.0,0.0026962297695627413,-2.061190172204403,-1.2564263077585653,26.643997598728163,23.14066179697936,0.7281183044627255,2.893549107160055,7.8013287115006165,7.737312610603965,37.82943323165796,0.75,-2.439906327820097,-2.363996887207037,-6.195435955804555,1.4674421813904814,-4.279716421505796,-0.44827735290827775,1.41599899291991,31.48951366794364,6.996467981485594,1.9157195342987585,4,0.5699958801269531,4.0099945068359375,9.429996490478516,9.449996948242188,-1.590003967285142,4,0.020615434763778362,1.3853347145616932,66.76000213623047,1.4687552154113916,67.51999664306639,-1.2368767128788873,67.76999664306639,0.020615434763778362
6506,2024-04-29,66.52999877929689,67.88999938964844,66.5,67.06999969482422,5123100.0,-0.0061249424433207356,-3.6333430820289156,-1.1020303303957608,21.191287279617143,22.57313585934653,0.9407629131579824,3.0487426429654505,8.010218614629636,8.156101460112822,38.102039595126115,1.3899993896484375,-2.644461631276812,-2.513000488281236,-6.3540361072328295,1.328035130670358,-4.433518297757033,-0.5924826788054389,1.7828825653075882,15.000052018491584,-7.523520973509694,1.920517809475796,4,0.8450012207031108,3.604999542236314,9.052501678466783,9.72000122070311,-1.0100021362304972,0,0.004960195958358726,-2.061190172204403,66.94000244140625,1.3853347145616932,66.76000213623047,1.4687552154113916,67.51999664306639,0.004960195958358726
6507,2024-04-30,65.68000030517578,66.80000305175781,65.55999755859375,66.22000122070311,3858400.0,-0.012776168491162143,-2.179475141093733,1.0,23.153929521181496,23.517893082390547,1.607031195507986,3.611344136670965,8.677962314494494,9.026477876443067,38.47509264760637,1.2400054931640625,-2.7572146648344784,-3.0629989624023466,-6.97345382953911,0.8474559047344172,-5.0182263959707285,-1.1077715288339647,2.590623351501449,5.000111261932842,-18.478148351023478,1.955227433568383,4,1.375,4.134998321533203,9.49749755859375,10.164997100830078,0.6299972534179688,1,0.0066991845213431045,-3.6333430820289156,66.52999877929689,-2.061190172204403,66.94000244140625,1.3853347145616932,66.76000213623047,0.0066991845213431045
6508,2024-05-01,65.37000274658203,66.26999664306639,65.30000305175781,65.5,4873600.0,-0.004719816643626307,-6.185227047952648,0.2407352463301325,16.233772667732808,23.708748045951676,1.7621529527811646,3.59614957625854,8.806727129838194,9.355417221236834,39.230639995331046,0.9699935913085795,-2.7721399654875256,-3.049496841430667,-6.951670212802057,0.8526765299407231,-5.000583527116362,-1.098410155744972,2.792195866171866,2.702694741307191,-17.618005716711416,1.9510866856856937,5,1.5550003051757812,4.314998626708984,9.79499626159668,10.474994659423828,0.5699996948242188,2,-0.009025607197423513,-2.179475141093733,65.68000030517578,-3.6333430820289156,66.52999877929689,-2.061190172204403,66.94000244140625,-0.009025607197423513
6509,2024-05-02,66.26999664306639,67.87999725341797,65.55999755859375,67.40000152587889,8585800.0,0.01376768943965545,1.2200992918156959,8.69252890427842,29.49239885548498,24.644144581055553,0.8128151809878688,2.3985590361012896,7.708688080623034,8.475000760784837,39.85488944101898,2.5099945068359375,-2.6823526013464516,-1.8825027465820483,-5.591477065415731,1.8264715722516343,-3.7369899059988967,-0.028015587165199918,1.7204702360277366,37.45154296621798,15.025050139550494,1.8544871594168424,5,0.6550064086914205,3.4150047302246236,8.83750152587892,9.575000762939467,0.980003356933608,3,-0.0018107005170651114,-6.185227047952648,65.37000274658203,-2.179475141093733,65.68000030517578,-3.6333430820289156,66.52999877929689,-0.0018107005170651114
6510,2024-05-03,66.25,67.26999664306639,66.16000366210939,66.68000030517578,7399700.0,-0.00030174504420299453,-2.639363125836505,0.38052959922221025,33.23027142779645,25.15594847678931,0.7222058775481912,2.1441446281477283,7.462170552069608,8.516094299288525,40.380394088513974,1.1099929809570028,-2.4643231153731335,-1.6584995269775362,-5.180060831542377,1.8630617775873048,-3.4192801792599568,0.10228112530488431,1.6299972534179688,36.679470713688154,11.123961067533113,1.760780652282422,5,0.6000022888183594,3.4350013732910156,8.714998245239258,9.59499740600586,0.7200012207031108,4,-0.007094358048348792,1.2200992918156959,66.26999664306639,-6.185227047952648,65.37000274658203,-2.179475141093733,65.68000030517578,-0.007094358048348792
6511,2024-05-06,66.41999816894531,66.95999908447266,66.05000305175781,66.51000213623047,2342900.0,0.002566010097287741,-1.1927768432470194,0.2093114032753145,37.72353245477242,26.48049582364896,0.30526362782759975,1.695642396174236,7.0105329889309616,8.346840110277668,40.81254331492077,0.9099960327148438,-2.200638921540957,-1.2565013885498075,-4.504621114641608,1.9916183375419934,-2.880561251595708,0.3675584744960929,1.4599990844726562,43.410761019029174,14.209890355029657,1.6240598630459036,5,0.21000289916992188,2.6350021362304688,8.420000076293945,9.424999237060547,-0.1199951171875,0,-0.01610960138996942,-2.639363125836505,66.25,1.2200992918156959,66.26999664306639,-6.185227047952648,65.37000274658203,-0.01610960138996942
6512,2024-05-07,67.66000366210939,67.70999908447266,66.44000244140625,66.44000244140625,3086700.0,0.018669158797776753,-1.0819596267854017,-13.55497160295006,50.857163409820025,29.271138745830275,-1.063861592864754,0.1565022274002814,5.507483956375921,7.108888832647054,41.22526091099877,1.2900009155273438,-2.038250683639916,0.17850379943848793,-2.5076029941736664,2.8646105930506423,-1.1645495973675821,1.521557196244558,0.06519393920896732,91.47309745242762,56.33651801989029,1.343053396806075,5,-1.0650024414062642,1.394996643066392,7.067493438720689,8.164993286132798,-3.0500030517578267,1,-0.03162883392277194,-1.1927768432470194,66.41999816894531,-2.639363125836505,66.25,1.2200992918156959,66.26999664306639,-0.03162883392277194
6513,2024-05-08,67.72000122070311,67.88999938964844,67.36000061035156,67.56999969482422,4578300.0,0.0008867507441079336,1.1632697547683923,0.12295194736972452,54.436129215822746,32.551386936772914,-1.220895114612233,-0.0850637720727292,5.19164476665587,7.033272393063683,40.90257309241648,0.529998779296875,-1.982872216676384,0.35100135803220667,-2.071836256077148,2.7738389721415615,-0.8604174490224779,1.5624201650868912,-2.4199981689452983,92.70394698066069,52.69408853628271,1.2114188070546787,5,-1.1249999999999858,1.3349990844726705,6.895000457763686,8.02999877929689,-3.459999084472642,2,-0.020821081463275326,-1.0819596267854017,67.66000366210939,-1.1927768432470194,66.41999816894531,-2.639363125836505,66.25,-0.020821081463275326
6514,2024-05-09,66.80000305175781,67.62999725341797,66.34999847412111,67.44999694824219,2299400.0,-0.013585324163639223,1.5346648335876196,-4.333248563145723,45.59227810588702,34.656751437568346,-0.3292502909644668,0.5670891466923109,5.861112845188856,7.9081926474999875,40.78857386806581,1.3700027465820028,-1.8850684856872846,-0.3804969787597656,-2.2861610407534414,1.5251670832339101,-1.3333290097565964,0.5723350522370652,-1.448200073242191,40.760950690793294,-1.3333435758141121,0.9528320309968373,5,-0.2050018310546875,2.2549972534179688,7.702497482299805,8.874996185302734,-1.2800064086914205,3,-0.01287426004584491,1.1632697547683923,67.72000122070311,-1.0819596267854017,67.66000366210939,-1.1927768432470194,66.41999816894531,-0.01287426004584491
6515,2024-05-10,66.98000335693361,67.12999725341797,66.66999816894531,66.70999908447266,4825200.0,0.002694615223839625,-1.6285203592292266,-0.4153950889713351,40.86829100037809,36.843085184319555,-0.5620894684103774,0.21873358276995702,5.41010042017254,7.659912463430501,40.19314957260073,0.45999908447265625,-1.764908798404477,-0.0864967346191321,-1.7220129990543285,1.5490195298160643,-0.9042548668367232,0.731261397598459,-1.5774364501953357,50.54359544225775,11.73560031556039,0.8177581322175949,5,-0.38500213623048296,1.5449981689452983,7.092496871948228,8.694995880126939,-1.170005798339858,4,0.004031003725508908,1.5346648335876196,66.80000305175781,1.1632697547683923,67.72000122070311,-1.0819596267854017,67.66000366210939,0.004031003725508908
6516,2024-05-13,67.87000274658203,68.20999908447266,67.31999969482422,67.47000122070311,3134700.0,0.01328753874355093,-1.5428387701496442,1.4814636903079712,50.70032441027011,39.903795727551625,-1.3879809177396965,-0.7531996963808183,4.267060518277702,6.710426383659481,38.935568863180286,1.2299957275390483,-1.5441412903743128,0.8310024261474638,-0.7252666357103408,2.3872714880052683,0.052867895218554395,1.6091369570763732,-2.4176871901855606,81.72063299342874,43.70984396095593,0.7781345309289043,5,-1.1150016784667969,0.654998779296875,6.10749626159668,7.709995269775391,0.26999664306640625,0,-0.013260667297147588,-1.6285203592292266,66.98000335693361,1.5346648335876196,66.80000305175781,1.1632697547683923,67.72000122070311,-0.013260667297147588
6517,2024-05-14,67.77999877929689,68.75,67.56999969482422,68.04000091552734,1893200.0,-0.0013261229356540394,-2.4705875753121878,-0.6500028610119767,51.862482661679735,43.86254128243462,-1.0826140447198043,-0.7114880219215252,4.082609109875094,6.747320950906584,37.25152992247395,1.1800003051757812,-1.3451129814561398,0.7484985351562585,-0.7910466018100664,2.2880436721225834,-0.02127403332690392,1.518271103639421,-2.2173758817773717,59.583308166944114,21.793225196219375,0.7697725684831646,5,-0.6250000000000142,0.745002746582017,6.062499999999986,7.669998168945298,0.5599975585937216,1,-0.021835287019673633,-1.5428387701496442,67.87000274658203,-1.6285203592292266,66.98000335693361,1.5346648335876196,66.80000305175781,-0.021835287019673633
6518,2024-05-15,68.86000061035156,69.05999755859375,67.80000305175781,68.08000183105469,3329600.0,0.015933931108074173,1.13559716546837,-2.9999706564161386,64.38356021216018,47.739336988731864,-1.8053497337105426,-1.7787244611719188,2.7769523392772726,5.6423047332311285,35.23329132429405,1.2799987792968608,-1.0194276453211302,1.7625003814697209,0.030074820932682655,3.494925942006759,0.8962876012011947,2.628713161738247,-3.10613508668321,92.6200363170563,50.87206710274968,0.8662127802685223,5,-1.3050003051757812,-0.68499755859375,4.9824981689453125,6.589996337890625,-0.18000030517578125,2,-0.06171943018195536,-2.4705875753121878,67.77999877929689,-1.5428387701496442,67.87000274658203,-1.6285203592292266,66.98000335693361,-0.06171943018195536
6519,2024-05-16,70.33000183105469,70.72000122070312,68.88999938964844,69.05000305175781,6126700.0,0.021347679460841373,-1.2874935627229205,1.6410266442349075,69.7322516582174,51.79511256988974,-2.9489924894868125,-3.1586425839235375,1.1288644215636054,4.15350735300089,33.06013072473098,1.8600006103515625,-0.6146609292251952,3.0725013732910185,0.815713897817318,5.329288848764719,1.9441076355541753,4.200895111027862,-4.3116457445922975,90.37039269688533,45.36985926561536,1.1283937377368471,5,-1.9449996948242188,-2.229999542236328,2.7824974060058594,4.564994812011719,-1.4300003051757955,3,-0.08630740134779824,1.13559716546837,68.86000061035156,-2.4705875753121878,67.77999877929689,-1.5428387701496442,67.87000274658203,-0.08630740134779824
6520,2024-05-17,68.76000213623047,70.18000030517578,68.19000244140625,69.98000335693361,4384900.0,-0.022323327938987392,1.4567948911159672,-0.9531268626469367,61.43592359957464,54.42982269708999,-1.1013220166096147,-1.564915395311175,2.4740390328197464,5.679583151214132,30.580089992910576,2.1399993896484375,-0.13418012227420206,1.4365016937255888,-0.9178564367011575,3.790859824152335,0.25932262851222276,2.613680758938955,-2.271481536343998,42.352993975024965,-6.176269749453532,1.177179065213372,5,-0.22500228881835938,-0.75,4.029994964599609,6.1349945068359375,-0.45999908447265625,4,-0.047120497273179685,-1.2874935627229205,70.33000183105469,1.13559716546837,68.86000061035156,-2.4705875753121878,67.77999877929689,-0.047120497273179685
6521,2024-05-20,69.58000183105469,69.69000244140625,68.75,69.01000213623047,2584500.0,0.011925533294772084,1.379750258336794,-0.46721239712834334,70.06174947155438,56.56366559283825,-1.5935107790795513,-2.399237806902576,1.4563515605968576,4.814872411209322,29.051863421721734,0.94000244140625,0.19283824892184498,2.1875011444091825,-0.34886974819697514,4.72387203701534,0.9193156981061037,3.4556865907122614,-2.6683331690865515,63.80956071662989,9.370391821522531,1.268185446303079,5,-1.0450019836425781,-1.5699996948242188,2.622495651245117,4.974994659423828,-1.8499984741210795,0,-0.0541822962525178,1.4567948911159672,68.76000213623047,-1.2874935627229205,70.33000183105469,1.13559716546837,68.86000061035156,-0.0541822962525178
6522,2024-05-21,68.79000091552734,69.33000183105469,68.51999664306639,69.31999969482422,2704300.0,-0.01135385016869539,1.9454570675544975,-0.9298229176426497,66.76470192245854,57.93350700468668,-0.6999727215514469,-1.6115264327939798,2.029283641625881,5.553038863931562,27.377454139578916,1.0600051879882955,0.47684863709974934,1.3465000152587834,-1.2618297772128813,3.954829807730448,0.04233511902295106,2.6506649114946157,-1.4974989976857103,33.90405769080031,-25.96080403015649,1.3041648962358294,5,-0.2550010681152344,-0.779998779296875,2.979999542236328,5.439998626708984,-0.7900009155273438,1,-0.009449069882657701,1.379750258336794,69.58000183105469,1.4567948911159672,68.76000213623047,-1.2874935627229205,70.33000183105469,-0.009449069882657701
6523,2024-05-22,69.05000305175781,69.30999755859375,68.76999664306639,68.91999816894531,2961000.0,0.003779650134759338,-1.5115858202333907,-0.245292796683365,64.53977458184016,60.03878439090369,-0.8397864184710784,-1.8456548687169771,1.5465675880998617,5.238355849346291,25.431831059072323,0.540000915527358,0.737521260697207,1.5300018310546903,-1.175704693601503,4.235708355710884,0.17714856872659368,2.882855093382787,-1.4147512036300327,33.992135387139186,-27.52196831667282,1.3528532623280975,5,-0.35500335693359375,-1.0400009155273438,2.4474945068359375,4.934993743896484,-1.3100051879882812,2,-0.010282500832548891,1.9454570675544975,68.79000091552734,1.379750258336794,69.58000183105469,1.4567948911159672,68.76000213623047,-0.010282500832548891
6524,2024-05-23,68.47000122070311,69.66000366210939,68.26000213623047,69.37999725341797,2149900.0,-0.00839973650138659,-1.105274630718507,-6.999706572770062,60.96837423197254,62.27212697219197,0.002253715641373333,-1.1920949849560003,1.8947805960304294,5.764698765738274,22.907331774497194,1.4000015258789205,0.805833861570008,0.864500045776353,-1.8481496041958962,3.577149695748602,-0.49182477920977874,2.2208248707624847,-0.5262744353178022,14.0703055211565,-48.49558929544675,1.3563248249861266,5,0.5499992370605611,-0.45999908447264204,2.567497253417983,5.319995880126967,0.1399993896484517,3,0.0030670232324923052,-1.5115858202333907,69.05000305175781,1.9454570675544975,68.79000091552734,1.379750258336794,69.58000183105469,0.0030670232324923052
6525,2024-05-24,68.31999969482422,68.91000366210939,68.25,68.47000122070311,1860100.0,-0.0021907627165856924,-3.551735024072077,0.16483756025988539,59.40593535872086,63.239417077575375,0.40490286976535117,-0.983849059676686,1.8280706326403333,5.8776672037007245,20.24926142102441,0.6600036621093892,0.8430681738715862,0.6454986572265682,-2.066079773609971,3.3570770880631073,-0.7102905581917014,2.0012878726448378,-0.09864546590712564,4.861081676768533,-57.64399098339297,1.355789215418269,5,0.8250007629394531,-0.30999755859375,2.260000228881836,5.024997711181641,-0.01999664306640625,4,0.008489488197386708,-1.105274630718507,68.47000122070311,-1.5115858202333907,69.05000305175781,1.9454570675544975,68.79000091552734,0.008489488197386708
6526,2024-05-28,66.86000061035156,68.23000335693361,66.54000091552734,68.04000091552734,2785400.0,-0.02137001011408468,1.1666625911489323,7.866588678094433,46.12401897293037,62.601810001047674,1.9071206363401672,0.5292768545219815,3.0828073607709,7.303423481750698,18.686856306552286,1.779998779296875,0.9995772710858262,-0.831000518798831,-3.5171522957760004,1.8551512581783385,-2.1740764072874157,0.5120753696897538,3.8600006103515625,10.25639144628246,-46.57744858773658,1.343075888488586,5,1.7700004577636719,1.1500015258789062,3.6624984741210938,6.484996795654297,1.1399993896484375,1,0.021537577449308287,-3.551735024072077,68.31999969482422,-1.105274630718507,68.47000122070311,-1.5115858202333907,69.05000305175781,0.021537577449308287
6527,2024-05-29,66.12000274658203,66.51000213623047,66.05999755859375,66.40000152587889,2365900.0,-0.011067871029228793,-1.2499713904253291,0.23728703973101953,42.72728470730546,60.195557167174925,2.6673897352831943,1.3743946888928917,3.6124492413862583,8.005805249020455,16.700296422164264,0.8000030517578125,1.1733224045776467,-1.5929985046386719,-4.216272292911327,1.0302752836339835,-2.9046353987749995,-0.2813616105023442,4.516398468017584,1.666807951511035,-48.538243915137265,1.3116368941363283,5,2.2699966430664062,1.8899993896484375,4.084997177124023,7.224994659423828,1.4300003051757812,2,0.02434967549112521,1.1666625911489323,66.86000061035156,-3.551735024072077,68.31999969482422,-1.105274630718507,68.47000122070311,0.02434967549112521
6528,2024-05-30,64.77999877929689,66.01000213623047,64.36000061035156,65.94999694824219,5734700.0,-0.02026624185756576,1.558124955643349,4.178583106267191,41.155858593146675,57.02040238216707,3.7635609962106003,2.8121089732689057,4.736373695691256,9.311994537607703,14.811169045771077,1.7600021362304688,1.170049433026108,-2.9035022735595533,-5.648177185673205,-0.15882736144590126,-4.275839729616379,-1.5311648175027273,5.6733462890624935,7.924489190737879,-41.67926320337645,1.3723374560568269,5,2.4900016784667827,2.7600021362304545,5.262500762939439,8.56499862670897,2.1100006103515483,3,0.0497067193791334,-1.2499713904253291,66.12000274658203,1.1666625911489323,66.86000061035156,-3.551735024072077,68.31999969482422,0.0497067193791334
6529,2024-05-31,66.15000152587889,66.22000122070311,64.36000061035156,64.77999877929689,4523000.0,0.021148545421397102,1.4635734820810808,-1.1709443509787711,46.70895802325708,55.38407287368734,1.9425503131764543,1.5100780485744139,3.145636935719736,7.902228144298235,14.402235105421019,1.8600006103515483,1.1943875085486155,-1.5274997711181726,-4.285676053182328,1.2306765109459832,-2.9065879121502576,-0.1484116300860876,3.9377428750000263,39.340653075733414,-9.725168415545731,1.3790881410320786,5,0.8750000000000142,1.3899993896484517,3.6349964141845845,7.194995880126967,1.6800003051757955,4,0.024036225264010058,1.558124955643349,64.77999877929689,-1.2499713904253291,66.12000274658203,1.1666625911489323,66.86000061035156,0.024036225264010058
6530,2024-06-03,65.77999877929689,66.29000091552734,65.09999847412111,66.15000152587889,4379100.0,-0.0055933898419828765,2.661537378076649,-0.2700744560586587,41.356490307402886,52.19459963322606,2.0622536287732913,1.9426655622271056,3.3689065948698556,8.23837457716823,13.94808316074041,1.1900024414062358,1.0064923386748887,-1.8740024566650249,-4.690775851819879,0.9427709384898293,-3.282389154242452,-0.4656157590875978,3.964080994150393,36.69243310484618,-7.902273842360387,1.4083866975774302,6,1.2300033569335795,1.7600021362304545,3.8049983978271342,7.364997863769517,4.360000610351548,0,0.04302222383052645,1.4635734820810808,66.15000152587889,1.558124955643349,64.77999877929689,-1.2499713904253291,66.12000274658203,0.04302222383052645
6531,2024-06-04,65.34999847412111,65.98999786376953,65.06999969482422,65.41999816894531,2464700.0,-0.006536946080198391,-1.9206418407508326,0.18918696001812157,40.225272475842765,49.245774139157646,2.0440845588269525,2.412061691038062,3.6660736492850816,8.62864074643106,13.410818923716755,0.9199981689453125,0.5901269379859286,-2.250502777099598,-5.203322264628369,0.702316710429173,-3.7269125208639764,-0.7740930333352196,4.0710365495404375,46.046379588723354,3.209342753809608,1.4764097437643835,6,1.6600036621093608,2.190002441406236,3.8799991607665874,7.794998168945298,6.180000305175767,1,0.04514161662612626,2.661537378076649,65.77999877929689,1.4635734820810808,66.15000152587889,1.558124955643349,64.77999877929689,0.04514161662612626
6532,2024-06-05,65.51999664306639,65.81999969482422,65.05999755859375,65.54000091552734,1655200.0,0.0026013492412337857,1.6206887479940018,0.2857765667577542,35.50346998015148,46.019518072303335,1.5214533359289106,2.1855748112536304,3.358932698279645,8.395063865782376,13.563528075347142,0.7600021362304688,0.3363138045570935,-1.9735042572021655,-5.068896632083138,1.1218881176788074,-3.521200444642645,-0.42580806976168617,3.597376315796552,60.103411880506364,22.590202086597934,1.5476961874404829,6,1.4900054931640767,2.0200042724609517,3.2350025177002095,7.625000000000014,6.910003662109389,2,0.03785109102559847,-1.9206418407508326,65.34999847412111,2.661537378076649,65.77999877929689,1.4635734820810808,66.15000152587889,0.03785109102559847
6533,2024-06-06,66.30999755859375,66.51999664306639,65.33999633789061,65.48000335693361,5498400.0,0.012057401648401411,-1.1261108934572728,-41.49084668189201,31.457564705501312,42.740539236028766,0.3373888793611144,1.3539410373623184,2.425568523722319,7.496094038799043,13.640668108657644,1.1800003051757812,-0.09218431737558319,-1.1130031585693416,-4.250614671604765,2.024608354466082,-2.6818089150870463,0.4558025979483631,2.521933059358517,90.27780230648382,56.99482478360859,1.5688057565177091,6,0.32500457763671875,1.2300033569335938,2.125001907348633,6.5149993896484375,7.480003356933594,3,0.01870012877120608,1.6206887479940018,65.51999664306639,-1.9206418407508326,65.34999847412111,2.661537378076649,65.77999877929689,0.01870012877120608
6534,2024-06-07,65.94000244140625,66.75,65.81999969482422,66.19000244140625,1460400.0,-0.005579778778615707,-2.79587705913493,-0.30120692349410844,35.37345621609202,40.07026377573667,0.3472831545091992,1.7457068852161655,2.6056148633605716,7.7821243885204865,12.995357939384999,0.9300003051757812,-0.4732568455993089,-1.4399982452392521,-4.636577215071853,1.7565807245933485,-3.0382877301555453,0.15829123967704106,2.62361237608998,52.0712196178988,19.112021658585455,1.5982894849162992,6,0.3549995422363281,1.5999984741210938,2.364999771118164,6.754997253417969,8.759994506835938,4,0.014406989885788146,-1.1261108934572728,66.30999755859375,1.6206887479940018,65.51999664306639,-1.9206418407508326,65.34999847412111,0.014406989885788146
6535,2024-06-10,67.25,67.37000274658203,65.68000030517578,65.87999725341797,4143700.0,0.01986650758403896,1.0993711705137257,-5.480010986328125,38.499502922214766,39.223095325657155,-1.2633055701894875,0.48166936213789313,1.1276130539811504,6.402910781815109,12.110037130856005,1.69000244140625,-0.8323139367487897,-0.14350051879883097,-3.335243605665795,3.048242568068133,-1.739372062232306,1.452371024634644,1.061397965067556,94.80508757270202,63.03226050958584,1.5958715434334803,6,-1.3849983215332031,0.29000091552734375,1.055002212524414,5.444999694824219,8.720001220703125,0,0.00862456254356414,-2.79587705913493,65.94000244140625,-1.1261108934572728,66.30999755859375,1.6206887479940018,65.51999664306639,0.00862456254356414
6536,2024-06-11,66.97000122070311,67.20999908447266,66.09999847412111,67.06999969482422,2070200.0,-0.0041635506215150775,4.842150701708521,-0.07299144061615236,40.540544827438396,38.98012422789415,-1.0795930186478984,0.728116038330711,1.2825365165123088,6.612001217514788,12.174684538889771,1.150001525878892,-1.1473181938025334,-0.37849922180177487,-3.567332066350673,2.810333622747123,-1.9729156440762239,1.2159172004726742,1.1043129030814924,82.68395551841724,49.066492262092,1.5944164222744477,6,-1.104999542236314,0.569999694824233,1.2975006103515767,5.724998474121108,7.360000610351577,1,0.047334599240911324,1.0993711705137257,67.25,-2.79587705913493,65.94000244140625,-1.1261108934572728,66.30999755859375,0.047334599240911324
6537,2024-06-12,66.30000305175781,67.18000030517578,65.86000061035156,67.12999725341797,5382800.0,-0.010004452093964944,1.8387080896166437,8.300068665597356,36.29112495169813,38.4395982677332,-0.4261956973497405,1.350808241585412,1.8193517939854615,7.186995341573876,12.75900812855274,1.3199996948242188,-1.4739041096454741,-0.9744976043701143,-4.189749003915509,2.24075379517528,-2.5821233041428115,0.6331280954025829,1.5514522612208026,47.29082182977145,13.153961963074515,1.607625699772695,6,-0.4350013732910156,1.2399978637695312,1.5424976348876953,6.394996643066406,8.860000610351562,2,0.07888379316447702,4.842150701708521,66.97000122070311,1.0993711705137257,67.25,-2.79587705913493,65.94000244140625,0.07888379316447702
6538,2024-06-13,64.61000061035156,66.05000305175781,64.55000305175781,66.05000305175781,2728800.0,-0.025490231728751644,1.0833298012122239,1.734954820799897,32.67504119462345,36.8802741756628,1.3825460580719806,2.8523262660471858,3.3486294857055157,8.764974778258704,13.947694966430863,1.75,-1.585499202520296,-2.452000045776373,-5.7856363663546375,0.8816362748018847,-4.118818206065498,-0.7851818854872477,3.031967420469428,2.1275732300208587,-33.12044629235419,1.666818160289129,6,1.3500022888183594,2.9300003051757812,3.2150001525878906,8.084999084472656,9.279998779296875,3,0.12103388981505958,1.8387080896166437,66.30000305175781,4.842150701708521,66.97000122070311,1.0993711705137257,67.25,0.12103388981505958
6539,2024-06-14,64.26000213623047,64.81999969482422,63.91999816894531,64.55000305175781,2579600.0,-0.0054170944252400766,1.1686935259998714,0.20138918323231467,32.09877041570108,35.85163863214038,1.6050414651299008,2.871481531109424,3.537936985244272,9.002332424385841,14.515142823736271,0.9000015258789062,-1.6109122663676203,-2.4984985351562443,-5.681231290818985,0.6842342205064966,-4.089864912987622,-0.9071321573248667,3.1850478493623626,9.855174381190581,-28.02885510511173,1.5913663778313714,6,1.3849983215332031,3.05999755859375,3.5649986267089844,8.360000610351562,8.430000305175781,4,0.14830374202436825,1.0833298012122239,64.61000061035156,1.8387080896166437,66.30000305175781,4.842150701708521,66.97000122070311,0.14830374202436825
6540,2024-06-17,65.51999664306639,65.69999694824219,63.790000915527344,64.01000213623047,2956700.0,0.019607757002011228,1.0427818395456623,-5.206861171766019,43.98561508785783,36.26945447791982,0.3400466307644763,1.4296048402105583,2.1440539606323483,7.638435146481427,15.353843553021196,1.9099960327148438,-1.4770240571455986,-1.0765037536621236,-4.158522721326648,2.0055152140024006,-2.6175132374943786,0.4645057301701314,1.6430491971946424,50.584697478728735,8.825668975493478,1.5410094838322608,6,0.06000518798829546,1.7350044250488423,2.305004119873061,7.025005340576186,7.690002441406264,0,0.1401099019462062,1.1686935259998714,64.26000213623047,1.0833298012122239,64.61000061035156,1.8387080896166437,66.30000305175781,0.1401099019462062
6541,2024-06-18,65.80999755859375,66.16000366210939,65.47000122070311,65.58000183105469,3406600.0,0.004426143626154344,-2.0666983147400226,0.1523156054527647,48.55002180337848,37.71907134716727,0.13651454695133225,0.8882227610117468,1.723030516745382,7.223607211377583,16.091669926227123,0.6900024414062784,-1.5081708099133806,-0.5980026245117216,-3.355810817949248,2.1598055689258118,-1.9769067212304918,0.7809014722070486,1.0157437891939196,59.58693235268965,12.229549416120634,1.3789040967187667,6,-0.2299957275390625,1.4450035095214844,1.7500038146972656,6.69000244140625,8.760002136230469,1,0.15438389361834348,1.0427818395456623,65.51999664306639,1.1686935259998714,64.26000213623047,1.0833298012122239,64.61000061035156,0.15438389361834348
6542,2024-06-20,68.13999938964844,68.58000183105469,66.69000244140625,67.55999755859375,4226100.0,0.035404982791257256,1.589028354044083,2.5217939361772705,64.38357327619997,41.37751674391156,-1.9922640693468736,-1.5736544569854232,-0.7297393790758804,4.797346499085819,16.9439551797311,2.7700042724609375,-1.3734738446791823,1.7644992828369084,-0.8884403900952691,4.417438955769086,0.43802944637081964,3.090969119302997,-4.349998474121094,90.81414702907611,36.87966310118824,1.3264698364660903,6,-1.9549980163574219,-0.8849983215332031,-0.4999980926513672,4.3600006103515625,6.400001525878906,3,0.09084241997141262,-2.0666983147400226,65.80999755859375,1.0427818395456623,65.51999664306639,1.1686935259998714,64.26000213623047,0.09084241997141262
6543,2024-06-21,68.33999633789061,68.80999755859375,67.63999938964844,68.44999694824219,6627500.0,0.00293508878828308,1.8192664766982258,-0.18965562600302363,60.41863723308888,44.160314634688994,-2.094256829668055,-1.9284429141752355,-1.0014534451305224,4.49185572183741,17.891976372316694,1.1699981689453125,-1.1656766894801223,1.9999965667724524,-0.5178135208253565,4.517806654370254,0.741091522973548,3.258901610571357,-4.454195404052719,90.63741962153894,33.417011068594846,1.2589050437989024,6,-2.039997100830064,-1.0849952697753764,-0.49999618530272016,4.150005340576186,7.480003356933608,4,0.0997952544582954,1.589028354044083,68.13999938964844,-2.0666983147400226,65.80999755859375,1.0427818395456623,65.51999664306639,0.0997952544582954
6544,2024-06-24,68.68000030517578,69.19999694824219,68.01000213623047,68.23999786376953,2461600.0,0.004975182696880909,-1.644450849411685,-3.999999999999483,63.83590085561422,46.97546996062227,-2.240311047169058,-2.3736035028680647,-1.430045009501356,4.051575236215257,19.11161799612109,1.1899948120117188,-0.8858210903808299,2.32950057983399,-0.22716203175562555,4.886163191423599,1.0511692740391823,3.607831885628798,-4.597231506347654,90.38822505743204,29.308302350169896,1.278331305794805,6,-2.1850013732910156,-1.4249992370605469,-0.8149986267089844,3.8100013732910156,7.0,0,0.07585904282647515,1.8192664766982258,68.33999633789061,1.589028354044083,68.13999938964844,-2.0666983147400226,65.80999755859375,0.07585904282647515
6545,2024-06-25,68.90000152587889,69.69000244140625,68.30000305175781,68.87999725341797,2775700.0,0.0032032792621659034,-1.3559457921688305,0.04546400332913957,67.28338290835495,49.94689641405744,-2.4603811520354952,-2.685617513443731,-1.6956722802976145,3.7392229296892623,20.4922479976909,1.3899993896484375,-0.5976889227559781,2.520501708984355,-0.1412229719054494,5.18222638987416,1.18963936853946,3.8513640494292503,-4.510199038085915,81.27960457329613,17.542166620128697,1.330862340444902,6,-2.159999847412095,-1.9150009155273295,-0.657499313354478,3.240001678466811,7.409996032714858,1,0.055007268963612965,-1.644450849411685,68.68000030517578,1.8192664766982258,68.33999633789061,1.589028354044083,68.13999938964844,0.055007268963612965
6546,2024-06-26,68.30000305175781,68.69000244140625,67.88999938964844,68.33000183105469,4218400.0,-0.00870825052007751,1.1333414713541667,-1.4996186117478234,62.99069712057814,52.913515543932995,-1.8460093271134639,-2.078786730325106,-1.1221326196546357,4.230308844348784,20.582288374432682,1.0100021362304545,-0.35224801389384197,1.8485031127929688,-0.9427036862408329,4.6397099118267775,0.45289971327606793,3.2441065123098696,-3.486184567675778,53.66668701171875,-10.095429565404558,1.3956033995169033,6,-1.5600013732910156,-1.5600013732910156,-0.027502059936523438,3.8249969482421875,5.6999969482421875,2,0.07188866490963464,-1.3559457921688305,68.90000152587889,-1.644450849411685,68.68000030517578,1.8192664766982258,68.33999633789061,0.07188866490963464
6547,2024-06-27,67.73000335693361,68.51999664306639,67.55000305175781,68.12000274658203,8942700.0,-0.00834552956596879,-1.5866495768228788,13.00050864699851,56.77484451815015,55.59127146876929,-1.1754425148062637,-1.4566696160654402,-0.5699641955088737,4.6868160518816495,20.281515281689725,0.9699935913085795,-0.23837259141384948,1.1980033874511804,-1.6453283731517274,4.041335148054088,-0.2236624928502664,2.619669267752627,-2.5260901562656386,8.411231612798085,-49.84889367601841,1.4216658803014528,6,-0.9900016784668111,-0.9900016784668111,0.5424976348876811,3.8999977111816264,3.999999999999986,3,0.10098916283591763,1.1333414713541667,68.30000305175781,-1.3559457921688305,68.90000152587889,-1.644450849411685,68.68000030517578,0.10098916283591763
6548,2024-06-28,68.0,68.34999847412111,67.63999938964844,67.93000030517578,5939400.0,0.003986366893317994,-1.1846074392291246,-0.1794866778825528,59.92292686799081,58.682844407912604,-1.0214098663598605,-1.5526691580360392,-0.8424495972937791,4.308534934029893,19.047581018353117,0.7099990844726705,-0.12433109294846645,1.306999969482419,-1.4827798428126755,4.0967797817775065,-0.08788993666512113,2.701889875629959,-2.437199660072963,21.02790077506114,-36.44471573920808,1.3948899061475437,6,-1.2599983215332031,-1.2599983215332031,0.27250099182128906,3.4150009155273438,4.650001525878906,4,0.09617648405187262,-1.5866495768228788,67.73000335693361,1.1333414713541667,68.30000305175781,-1.3559457921688305,68.90000152587889,0.09617648405187262
6549,2024-07-01,67.73999786376953,68.19000244140625,67.23999786376953,67.84999847412111,2127100.0,-0.003823560826918704,1.4050488662262912,-1.5714441416895764,52.62592801870307,59.64287917800652,-0.24122519171139345,-1.2305308622756854,-0.5747911144250395,4.439438708744262,17.82196997359669,0.9500045776367188,0.10108646674549959,0.9674980163574247,-1.8476337212066625,3.782629753921505,-0.4400678524246189,2.3750638851394683,-1.8470213557241522,20.40812513429266,-31.006162571692187,1.4075658687820403,7,-0.15999603271484375,-0.9999961853027344,0.6125030517578125,3.6200027465820312,5.430000305175781,0,0.1192796292569156,-1.1846074392291246,68.0,-1.5866495768228788,67.73000335693361,1.1333414713541667,68.30000305175781,0.1192796292569156
6550,2024-07-02,68.61000061035156,68.69000244140625,67.69999694824219,67.76999664306639,5075300.0,0.012843265043079422,-1.020412452997641,-7.636357331113028,58.26612748166881,60.72244647559434,-0.7004788271795235,-1.9791165499075305,-1.436864071950822,3.455742064279292,16.724183913780234,0.9900054931640625,0.5693994571973064,1.696000671386713,-1.192615715293826,4.584617058067252,0.2516924780464507,3.1403088647269755,-2.413262027637316,94.4826497592802,45.081261515545016,1.444308193340268,7,-0.4199981689453125,-1.8699989318847656,-0.09499931335449219,2.75,5.120002746582031,1,0.10304619781270685,1.4050488662262912,67.73999786376953,-1.1846074392291246,68.0,-1.5866495768228788,67.73000335693361,0.10304619781270685
6551,2024-07-03,68.30000305175781,68.72000122070311,68.19000244140625,68.63999938964844,1230300.0,-0.004518256170179646,1.1199951171875637,-0.4047556334638127,60.46025371733571,60.28652208016497,-0.000144760020887702,-1.5144257264532968,-1.1468760708906984,3.6442986680586387,15.558200658844152,0.5299987792968608,1.111130728886934,1.2385028839111385,-1.6149078060261814,4.091913573848458,-0.18820246105752858,2.6652082288798056,-1.823803360348208,71.62180970889871,21.04657467512466,1.4267053449686615,7,0.16499710083007812,-1.5600013732910156,0.2774982452392578,3.0349998474121094,6.1199951171875,2,0.11727663468427596,-1.020412452997641,68.61000061035156,1.4050488662262912,67.73999786376953,-1.1846074392291246,68.0,0.11727663468427596
6552,2024-07-05,68.0,68.19000244140625,67.65000152587889,68.06999969482422,1501200.0,-0.004392431015419862,2.483818571112242,0.2058836729198456,70.74663494132756,61.43407738108038,0.3105707848295509,-1.0741741911555778,-0.8569188761583604,3.8390440208914924,14.154713266034252,0.6500015258789205,1.420093857220806,0.8144996643066378,-1.9716050555071831,3.6006043841204587,-0.5785526956002798,2.2075520242135553,-1.2666960885906633,51.35137921613353,-5.131067029979867,1.3930523599069118,7,0.4650001525878906,-1.2599983215332031,0.32000160217285156,3.220001220703125,6.4199981689453125,4,0.08823529411764697,1.1199951171875637,68.30000305175781,-1.020412452997641,68.61000061035156,1.4050488662262912,67.73999786376953,0.08823529411764697
6553,2024-07-08,67.55000305175781,68.16999816894531,67.22000122070311,67.81999969482422,2264300.0,-0.006617602180032156,-1.0430035193646776,3.8571117166212536,69.89118652355026,62.10688689973993,0.711549563716602,-0.5549695430849511,-0.4143444323311485,4.189199232857845,13.262286429527093,0.9499969482422017,1.6592063652785498,0.30250244140624716,-2.4566270592861343,3.0616319420986287,-1.0770623089399436,1.682067191752438,-0.5801632579487261,22.000122070313445,-38.712289441449194,1.379564750346193,7,0.904998779296875,-0.8100013732910156,0.6499977111816406,3.384998321533203,6.8699951171875,0,0.06188009054526611,2.483818571112242,68.0,1.1199951171875637,68.30000305175781,-1.020412452997641,68.61000061035156,0.06188009054526611
6554,2024-07-09,66.88999938964844,67.69000244140625,66.86000061035156,67.38999938964844,2109500.0,-0.00977059411238912,-1.9643051771117166,1.8518748763740145,58.93091076201394,61.178834439035384,1.2191455871769392,0.18957425751952428,0.25491503213081046,4.760955800260774,12.650718959177224,0.8300018310546875,1.488193697025423,-0.40500106811524006,-3.101349868700467,2.291347732469987,-1.7531754684078464,0.9431733321773663,2.8000030517578125,1.6128370673601609,-57.88639928690803,1.3481744002926133,7,0.9000015258789062,-0.14999771118164062,0.5150012969970703,3.325000762939453,7.529998779296875,1,0.08611155910881729,-1.0430035193646776,67.55000305175781,2.483818571112242,68.0,1.1199951171875637,68.30000305175781,0.08611155910881729
6555,2024-07-10,67.83000183105469,67.87999725341797,66.55000305175781,66.93000030517578,3483300.0,0.014052959335976833,1.6600086975761228,-1.8000030517578125,62.139438066243706,61.084250099664885,0.12449392243479451,-0.7428334232386646,-0.6705206974686746,3.7174772002465204,12.68215350150883,1.3299942016601562,1.3895621111283702,0.5060012817382784,-2.200765730594668,3.2127682940712248,-0.8473822244281877,1.8593847879047445,1.803400573730471,58.986168634372774,-0.4812387061047616,1.3533835061664699,7,-0.19499969482421875,-1.0900001525878906,-0.5475006103515625,2.1999969482421875,6.589996337890625,2,0.0787261712183207,-1.9643051771117166,66.88999938964844,-1.0430035193646776,67.55000305175781,2.483818571112242,68.0,0.0787261712183207
6556,2024-07-11,70.13999938964844,70.4000015258789,67.87999725341797,67.87999725341797,6550600.0,0.034055690641838776,-1.2300901685554464,2.5111092273131863,62.048188341186474,61.67017719111337,-2.119991964752174,-2.9546524718654013,-2.925591171050826,1.2959475648838463,12.988568009827656,2.5699996948242188,1.2723962575148846,2.65749893188476,-0.3197262299428303,5.63472409371235,1.1688863509709648,4.146111512798555,-3.589996337890625,93.24669508369549,36.18525563314322,1.4886125809137984,7,-1.6649971008300781,-3.0449981689453125,-2.8649978637695312,-0.1100006103515625,4.279998779296875,3,0.05118340459830373,1.6600086975761228,67.83000183105469,-1.9643051771117166,66.88999938964844,-1.0430035193646776,67.55000305175781,0.05118340459830373
6557,2024-07-12,71.52999877929688,72.30999755859375,70.36000061035156,70.37999725341797,6434900.0,0.019817499312005715,-2.27732008334669,0.5088497517073286,66.80716857173653,62.435092935974,-3.256758872107909,-4.145274330172569,-4.215976900087853,-0.18234698046811104,13.476367226809618,2.1699981689453125,1.1287849888932158,3.785998535156253,0.36102275538354434,7.210974314928961,2.0735106452699057,5.4984864250426,-4.9799957275390625,86.45834161176411,32.25423734227989,1.7124878898863518,7,-2.0999984741210938,-3.479999542236328,-4.254997253417969,-1.5,2.8899993896484375,4,0.040402620424549784,-1.2300901685554464,70.13999938964844,1.6600086975761228,67.83000183105469,-1.9643051771117166,66.88999938964844,0.040402620424549784
6558,2024-07-15,72.43000030517578,73.11000061035156,71.06999969482422,71.16000366210938,2999200.0,0.012582154917349042,-1.8137854831496145,1.1043434417148204,68.65671075266053,64.21629101752482,-3.869164691308626,-4.668751825143929,-4.993859174265708,-1.1621550941655983,13.194810513271374,2.0400009155273438,1.1024072844928412,4.295000076293945,0.6015149500859565,7.988485202501934,2.448257513189944,6.141742639397947,-5.649597473144524,89.6341378315764,38.354430220928094,1.8467425631039975,7,-2.5999984741210938,-3.979999542236328,-5.154998779296875,-3.2150001525878906,1.9899978637695312,0,,-2.27732008334669,71.52999877929688,-1.2300901685554464,70.13999938964844,1.6600086975761228,67.83000183105469,
6559,2024-07-16,73.79000091552734,73.9000015258789,72.7300033569336,72.91999816894531,2635100.0,0.018776758313148623,1.1467778174411525,0.6850433434858616,71.84985845737646,65.72559445927013,-4.783788401713622,-5.563421185449386,-6.2424333047995475,-2.6065202395428457,12.630476593865128,1.470001220703125,1.2520921699017578,5.178500747680658,1.1464950432032737,9.210506452158043,3.162497895441973,7.194503599919344,-6.6298222167968675,98.50339274574182,48.91094995647825,2.016002852238691,7,-3.5649986267089844,-4.944999694824219,-6.7024993896484375,-4.575000762939453,0.6299972534179688,1,,-1.8137854831496145,72.43000030517578,-2.27732008334669,71.52999877929688,-1.2300901685554464,70.13999938964844,
6560,2024-07-17,74.69999694824219,75.12000274658203,73.66999816894531,73.7699966430664,3016400.0,0.01233224043128267,-1.5663860212948397,1.068962493313339,77.82606041949735,67.65512853728808,-5.296002695337961,-6.061171316876965,-7.02748660145555,-3.6282203020167287,13.062040172347578,1.4500045776367188,1.3887978775635617,5.629496765136722,1.0292711133381687,10.229722416935275,3.329383939237445,7.929609591035998,-7.000632423339837,94.19881934155424,43.25780846696145,2.3001128258992773,7,-3.8649940490722656,-5.2449951171875,-7.782495498657227,-5.484996795654297,-0.279998779296875,2,,1.1467778174411525,73.79000091552734,-1.8137854831496145,72.43000030517578,-2.27732008334669,71.52999877929688,
6561,2024-07-18,75.97000122070312,77.33999633789062,74.58000183105469,74.69999694824219,5156700.0,0.017001396577578154,-2.6556351620368033,1.3655955437787641,83.77047037701074,69.10222136347511,-5.993926573248018,-6.883929071091956,-8.160694916252083,-5.009425816006427,14.17627869398731,2.7599945068359375,1.7054191718970344,6.391500854492193,1.1133270333756826,11.669674675608704,3.752413943933931,9.030587765050456,-7.528572873632811,80.3725507770401,23.058253441739858,2.639086910558256,7,-4.025001525878906,-5.405002593994141,-9.267499923706055,-6.755001068115234,-1.5500030517578125,3,,-1.5663860212948397,74.69999694824219,1.1467778174411525,73.79000091552734,-1.8137854831496145,72.43000030517578,
6562,2024-07-19,74.33000183105469,75.8499984741211,74.08000183105469,75.41000366210938,5069000.0,-0.02158746035667447,-1.2404994833264122,-0.8503922817219546,73.32350189582199,69.48358973817196,-3.756639966877472,-5.013455316386768,-6.440111268073252,-3.4863433441769303,15.515949378393627,1.8899993896484375,1.8792394306417606,4.4420013427734375,-1.1947668486401568,10.078769534187032,1.6236172470666332,7.260385438480242,-4.820745325085937,51.99368232254956,-9.501203468421593,2.8183840957068,7,-2.3850021362304688,-3.765003204345703,-7.627500534057617,-5.115001678466797,0.089996337890625,4,,-2.6556351620368033,75.97000122070312,-1.5663860212948397,74.69999694824219,1.1467778174411525,73.79000091552734,
6563,2024-07-22,75.16000366210938,75.19000244140625,74.08999633789062,74.6500015258789,4135200.0,0.01116644437788672,2.8596726051050045,-0.47222339959592535,76.23763124143784,71.40655868033016,-3.7924592589362476,-5.593082157801348,-7.180156870520577,-4.423714747653094,16.785682824031664,1.100006103515625,2.1044032411623874,4.93100280761719,-1.1213054067460888,10.98331102198047,1.9048487004355508,7.95715691479883,-4.711058376310007,52.71158362309079,-13.402980988196632,3.0261541071816382,7,-3.2150039672851562,-4.595005035400391,-8.457502365112305,-6.575004577636719,-0.7400054931640625,0,,-1.2404994833264122,74.33000183105469,-2.6556351620368033,75.97000122070312,-1.5663860212948397,74.69999694824219,
6564,2024-07-23,73.88999938964844,74.91000366210938,73.5999984741211,74.91000366210938,5753100.0,-0.016897341811881628,1.568626864331982,-2.0,68.15679393510716,72.07515377687055,-1.5925574956952602,-4.124194490159795,-5.803440399111352,-3.2590168427967683,17.737708596083262,1.5600051879882812,2.2695048476674486,3.40049858093262,-2.81731738318814,9.61831454505338,0.29159059887224714,6.509406562992993,-2.614127977598116,7.754039603516051,-52.50957188052876,3.1089079820603795,7,-1.2800025939941406,-3.325000762939453,-7.139997482299805,-5.305000305175781,0.529998779296875,1,,2.8596726051050045,75.16000366210938,-1.2404994833264122,74.33000183105469,-2.6556351620368033,75.97000122070312,
6565,2024-07-24,72.69000244140625,73.91999816894531,72.38999938964844,73.77999877929688,4094700.0,-0.01624031612064547,1.2335828209926045,1.0686193845647523,64.22552537971423,72.31708011448475,0.41273242257423703,-2.767598014202221,-4.514277982563343,-2.1809954300238132,18.11094165509431,1.529998779296875,2.481584861841199,2.0110015869140625,-4.233800244601994,8.25580341843012,-1.1113993288439588,5.133402502672084,-0.6864360382550956,6.060671448784383,-50.58648687608722,3.122400915758027,7,1.1599960327148438,-2.1250038146972656,-6.207502365112305,-4.325004577636719,1.7299957275390625,2,,1.568626864331982,73.88999938964844,2.8596726051050045,75.16000366210938,-1.2404994833264122,74.33000183105469,
6566,2024-07-25,73.20999908447266,74.38999938964844,72.5999984741211,72.80000305175781,4982300.0,0.0071536198321848765,-3.4197270389661765,-0.3761444130246101,66.64536286420605,72.29910170253692,0.4179652117170889,-3.057657204847942,-4.9659200822015634,-2.8146357055446884,18.9121038435358,1.7900009155273438,2.9218154809510395,2.2854984283447237,-3.9515602667452754,8.522557123434723,-0.8330309192002687,5.404027775889716,4.129997253417969,23.69941941615271,-32.22891017169792,3.118529347544998,7,0.9949989318847656,-1.8050003051757812,-6.792497634887695,-4.909999847412109,1.2099990844726562,3,,1.2335828209926045,72.69000244140625,1.568626864331982,73.88999938964844,2.8596726051050045,75.16000366210938,
6567,2024-07-26,74.56999969482422,74.97000122070312,72.83000183105469,73.12999725341797,5126900.0,0.018576705741825572,-1.0980455222038552,3.512235062059212,71.19563539798384,72.58120444090618,-0.5201630014019543,-4.088571470671695,-6.237451959803508,-4.289029923140731,20.115850373464106,2.1399993896484375,3.340224926281792,3.303499221801758,-2.9461298752339076,9.553128318837423,0.17868467328392512,6.4283137703195905,2.675196685791022,77.85706889880709,16.90848092961435,3.124814548517834,7,0.2949981689453125,-2.625,-8.152498245239258,-6.799999237060547,-0.15000152587890625,4,,-3.4197270389661765,73.20999908447266,1.2335828209926045,72.69000244140625,1.568626864331982,73.88999938964844,
6568,2024-07-29,74.54000091552734,74.83999633789062,74.02999877929688,74.83999633789062,4825400.0,-0.000402290189347565,4.400066122428219,-0.20832980121222397,74.01130376436139,72.82136503057117,-0.17811563678122866,-3.7349850502932895,-6.152326016387676,-4.354003196953698,21.384648861635313,0.80999755859375,3.6326420262112293,2.94650039672851,-3.267779465822585,9.160780259279605,-0.1606395345470304,6.05364032800405,2.612291506958016,83.33333333333334,14.264528687404948,3.1071399312755457,7,0.3249969482421875,-2.595001220703125,-7.819999694824219,-6.770000457763672,-0.12000274658203125,0,,-1.0980455222038552,74.56999969482422,-3.4197270389661765,73.20999908447266,1.2335828209926045,72.69000244140625,
6569,2024-07-30,75.81999969482422,76.29000091552734,74.51000213623047,74.81999969482422,7283700.0,0.01717197160686168,-1.1975359807098185,-3.333384196739656,74.55439309255954,72.45784643868919,-1.2738340032275346,-4.615238711479435,-7.408577114582485,-5.705090940309248,23.254198707764463,1.779998779296875,3.811047409901164,3.8224990844726534,-2.3875359792667297,10.032534148212036,0.7174815526029619,6.927516616342345,1.2412468486938621,87.9486913637244,16.87727729222648,3.1050175318696884,7,-0.9550018310546875,-3.875,-9.042499542236328,-8.049999237060547,-1.4000015258789062,1,,4.400066122428219,74.54000091552734,-1.0980455222038552,74.56999969482422,-3.4197270389661765,73.20999908447266,
6570,2024-07-31,75.68000030517578,76.30999755859375,75.12000274658203,76.30999755859375,3860400.0,-0.0018464704591392156,2.7777777777777777,-0.6299972534179688,69.64539544346536,70.88839366829527,-1.0953944461283243,-4.130171032657302,-7.195353696943613,-5.650010964459796,24.86107150894106,1.1899948120117188,3.908315178722802,3.3289997100830107,-2.8740207181868556,9.532020138352877,0.22748949594807755,6.430509924217944,1.2920212769543582,83.01893776592354,14.143135080846207,3.1015102141349313,7,-1.3300018310546875,-3.7350006103515625,-8.805000305175781,-8.259998321533203,-1.2600021362304688,2,,-1.1975359807098185,75.81999969482422,4.400066122428219,74.54000091552734,-1.0980455222038552,74.56999969482422,
6571,2024-08-01,76.30999755859375,80.2699966430664,75.4000015258789,78.0,6668000.0,0.008324487987282359,-1.7749303354765227,2.6825552528004843,67.91604232199028,70.2875648267584,-1.8685939700605019,-4.35246427498852,-7.7697316638729745,-6.3511089754422585,26.934042555190995,4.8699951171875,3.862309599938527,3.558497238159177,-2.5772139644765133,9.694208440794867,0.4906416368413318,6.626352839477022,-3.7099990844726562,46.7741687389443,-19.056439479846176,3.067855601317846,8,0.020000457763671875,-2.8999977111816406,-9.44749641418457,-8.964996337890625,-1.8899993896484375,3,,2.7777777777777777,75.68000030517578,-1.1975359807098185,75.81999969482422,4.400066122428219,74.54000091552734,
6572,2024-08-02,74.0,76.11000061035156,73.62999725341797,76.11000061035156,4043700.0,-0.03027123093301165,1.3507134024197105,1.248519267579183,55.322035616618344,67.96360975733401,0.4354637154031593,-1.654754360774433,-5.404342455860018,-4.129400323698206,29.15877338932068,2.6800003051757812,3.5966977861884004,0.9484996795654297,-4.78239568494314,6.679395044073999,-1.916948002688855,3.8139473618197144,-1.246601562500004,5.57233103302471,-54.88246424777435,2.8654476822542816,8,2.329998016357422,-0.5900001525878906,-7.259998321533203,-6.744998931884766,0.4199981689453125,4,,-1.7749303354765227,76.30999755859375,2.7777777777777777,75.68000030517578,-1.1975359807098185,75.81999969482422,
6573,2024-08-05,71.7300033569336,73.69000244140625,71.55000305175781,73.19000244140625,5956500.0,-0.03067563031170817,-1.351648075254348,0.6919424939073336,43.422736002291735,65.2153810981323,2.4224998015014165,0.9954933221884801,-3.1125715952301363,-1.963864519119909,31.430782777112793,2.4499969482421875,3.0416907444399186,-1.5304969787597713,-6.693345639084143,3.6323516815646,-4.11192130892195,1.0509273514024073,8.539993286132812,2.064225200293627,-51.364439765327354,2.581424330162185,8,4.179996490478516,1.6799964904785156,-4.990001678466797,-4.475002288818359,2.6899948120117188,0,,1.3507134024197105,74.0,-1.7749303354765227,76.30999755859375,2.7777777777777777,75.68000030517578,
6574,2024-08-06,72.6500015258789,73.91999816894531,71.79000091552734,71.95999908447266,2664600.0,0.0128258486810231,-3.1359218986104116,-0.4726047082799885,43.45884920227255,62.907972633972115,1.461838281708964,0.5577413856028386,-3.980958097045203,-2.982916593608479,33.5565453706909,2.1899948120117188,2.7219009416092064,-0.8984989166259822,-5.122286818434844,3.3252889851828797,-3.0103928675304132,1.2133950342784487,7.445595245361332,12.614670671518452,-34.18389651790792,2.1118939509044314,8,3.259998321533203,0.7599983215332031,-5.909999847412109,-5.395000457763672,1.7699966430664062,1,,-1.351648075254348,71.7300033569336,1.3507134024197105,74.0,-1.7749303354765227,76.30999755859375,
6575,2024-08-07,73.16999816894531,74.38999938964844,73.0999984741211,73.68000030517578,3887800.0,0.007157558598001934,-2.969224268460157,-0.7391309155241044,40.61660100879938,60.01588798337138,1.1366167202564128,0.4830841287992911,-4.437400808429842,-3.589251041511872,35.601284897331084,1.7399978637695312,2.2626442461627363,-0.6455020904541016,-3.914433501077596,2.623429320169393,-2.279967795765856,0.9889636148576528,6.7546867279052805,18.57793930952179,-22.983414088162824,1.6344657053117493,8,2.740001678466797,0.24000167846679688,-6.00999641418457,-5.914997100830078,1.25,2,,-3.1359218986104116,72.6500015258789,-1.351648075254348,71.7300033569336,1.3507134024197105,74.0,
6576,2024-08-08,73.7300033569336,74.25,73.06999969482422,73.06999969482422,3796600.0,0.007653480962173331,-2.575738660008323,-1.294119407004054,47.832373686284996,57.41997001540484,0.7354742320469398,0.21694608783280955,-4.878967075838574,-4.216927711839162,36.967040040348245,1.1800003051757812,2.0260055913036865,-0.26499710083007244,-3.041275615127063,2.511281413466918,-1.6531363579785676,1.1231421563184227,6.027187903015147,47.80704983201938,7.252800486455413,1.388139257148493,8,2.1799964904785156,-0.3200035095214844,-6.26500129699707,-6.475002288818359,0.6899948120117188,3,,-2.969224268460157,73.16999816894531,-3.1359218986104116,72.6500015258789,-1.351648075254348,71.7300033569336,
6577,2024-08-09,74.41999816894531,74.58000183105469,73.20999908447266,73.7300033569336,7783400.0,0.009358399302810128,1.712870987966733,1.045440884080085,47.29924641529355,54.45196364328619,0.024545264982208437,-0.25869966448526327,-5.416207220553559,-4.967436530869577,37.437395612824965,1.3700027465820312,1.9503169219301526,0.2804977416992216,-2.2450961458763317,2.806091629274775,-0.982299202088555,1.5432946854869982,5.173049326839603,94.71934895807105,53.40189044297384,1.2627969437877757,8,1.4900016784667969,-1.0099983215332031,-6.817497253417969,-7.164997100830078,0.0,4,,-2.575738660008323,73.7300033569336,-2.969224268460157,73.16999816894531,-3.1359218986104116,72.6500015258789,